JIANGXI LIAN CHUANG OPTOELECTRONIC SCIENCE AND TECHNOLOGY CO.，lTd.
銘柄コード：取扱いなし

ティッカー：600363

  • 株価 (CNY)
    49.310
  • 前日比
    -0.350 (-0.70%)
  • 出来高
    3,902,526

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/03 50.000 50.000 49.060 49.310 3,902,526 193,536,020
2026/04/02 50.750 51.180 49.400 49.660 5,993,779 301,172,410
2026/04/01 50.930 51.150 49.950 51.130 5,672,000 288,080,880
2026/03/31 50.200 51.010 49.820 49.880 4,674,680 234,797,489
2026/03/30 49.700 50.360 49.380 50.250 4,926,706 245,953,480
2026/03/27 49.020 50.860 49.020 50.610 5,160,384 257,387,052
2026/03/26 51.280 51.500 49.800 49.980 5,430,648 275,008,014
2026/03/25 50.130 51.410 50.130 51.120 6,807,447 345,120,544
2026/03/24 49.880 50.000 48.260 49.970 8,988,176 445,161,886
2026/03/23 51.350 51.750 47.890 48.220 13,678,582 681,227,580
2026/03/20 54.250 54.500 52.220 52.220 6,297,677 335,650,439
2026/03/19 54.280 54.980 53.560 53.770 6,551,556 354,750,378
2026/03/18 55.690 55.870 54.580 55.350 6,090,805 337,263,099
2026/03/17 57.060 57.280 55.330 55.440 7,359,870 414,195,083
2026/03/16 57.010 57.300 56.150 56.700 7,047,566 400,231,273
2026/03/13 57.700 58.680 57.300 57.450 6,065,481 350,478,655
2026/03/12 59.000 59.430 57.580 57.990 8,092,124 473,389,254
2026/03/11 59.730 60.280 59.020 59.200 7,566,241 450,626,398
2026/03/10 59.430 59.880 58.530 59.680 7,376,635 438,024,586
2026/03/09 58.500 59.150 56.780 58.550 9,297,086 541,508,774
2026/03/06 60.040 60.620 59.110 59.470 8,868,110 530,401,659
2026/03/05 60.000 61.770 59.570 60.560 10,554,829 638,303,283
2026/03/04 57.990 60.200 57.990 58.830 10,099,500 593,370,873
2026/03/03 64.530 64.840 58.300 59.050 19,165,450 1,182,124,956
2026/03/02 64.400 65.750 63.560 64.780 14,368,100 928,502,542
2026/02/27 64.580 64.930 64.190 64.460 8,471,018 546,719,501
2026/02/26 65.000 65.600 64.390 64.990 10,032,408 652,056,357
2026/02/25 67.090 67.090 64.200 65.530 14,551,471 960,069,677
2026/02/24 66.100 66.780 64.120 64.520 8,098,545 529,482,872
2026/02/13 65.790 67.510 65.680 65.700 8,545,161 565,433,303
2026/02/12 64.500 66.880 63.850 66.490 12,295,888 804,519,951
2026/02/11 65.160 66.000 63.830 63.920 7,364,807 476,705,545
2026/02/10 66.900 66.940 64.890 65.160 9,888,357 652,359,632
2026/02/09 64.960 67.580 63.810 66.620 14,909,401 980,181,295
2026/02/06 63.140 64.690 62.800 63.480 8,575,466 544,777,916
2026/02/05 63.530 64.100 62.570 63.810 7,905,883 502,043,335
2026/02/04 63.000 64.830 62.760 63.480 11,315,368 718,723,886
2026/02/03 62.550 63.860 62.010 63.300 8,763,500 551,487,055
2026/02/02 63.160 64.020 61.860 61.870 9,994,070 626,903,025
2026/01/30 64.310 64.900 62.060 63.170 11,023,084 701,178,373
2026/01/29 66.080 66.960 64.030 64.480 10,630,374 695,093,579
2026/01/28 67.950 67.950 65.500 66.040 10,283,155 687,531,743
2026/01/27 67.570 68.290 65.870 67.800 10,549,202 710,831,603
2026/01/26 71.000 71.630 67.400 68.000 18,662,309 1,297,170,442
2026/01/23 67.230 72.080 66.640 70.920 26,443,412 1,830,346,870
2026/01/22 66.900 67.600 66.560 67.280 12,369,872 829,832,863
2026/01/21 66.750 67.900 66.560 66.620 9,705,551 649,859,431
2026/01/20 69.510 69.960 66.300 67.380 14,305,861 976,911,483
2026/01/19 67.040 69.360 66.310 68.660 15,488,857 1,050,802,781
2026/01/16 70.990 71.720 68.880 68.990 15,444,693 1,083,367,990
2026/01/15 70.000 71.590 68.720 70.730 18,407,774 1,293,330,201
2026/01/14 70.880 74.210 68.890 70.700 35,398,849 2,519,336,083
2026/01/13 74.540 74.950 69.930 70.270 33,780,884 2,446,496,071
2026/01/12 74.990 78.760 72.000 76.810 45,217,138 3,420,224,318
2026/01/09 71.580 74.880 70.640 73.330 31,809,386 2,309,599,993
2026/01/08 70.000 74.300 70.000 71.570 33,448,083 2,390,450,871
2026/01/07 67.900 73.550 67.690 70.150 41,865,959 2,923,185,922
2026/01/06 65.680 69.900 65.400 68.960 44,206,022 2,983,243,394
2026/01/05 69.370 69.370 64.460 66.280 58,032,374 3,909,641,036
2025/12/31 57.320 63.060 55.850 63.060 17,874,141 1,069,275,799
2025/12/30 56.960 58.380 56.860 57.330 7,528,850 432,024,235
2025/12/29 57.980 58.330 57.010 57.170 7,701,300 443,768,159
2025/12/26 58.800 59.180 57.360 57.780 9,358,063 545,387,911
2025/12/25 57.500 59.080 57.210 58.090 9,605,086 556,806,835
2025/12/24 56.300 57.720 56.020 57.520 5,893,814 335,299,078
2025/12/23 58.040 58.040 56.330 56.420 8,504,464 486,519,124
2025/12/22 58.970 59.490 58.010 58.190 8,919,546 523,265,166
2025/12/19 57.790 59.600 57.790 58.900 13,136,107 768,724,981
2025/12/18 56.050 57.640 56.050 56.110 6,644,627 375,172,251
2025/12/17 56.030 57.130 55.260 56.840 7,846,581 441,880,209
2025/12/16 58.300 58.720 55.890 56.300 9,695,813 555,594,324
2025/12/15 60.060 62.250 58.910 58.950 14,083,187 845,589,755
2025/12/12 56.130 60.470 55.810 60.060 22,804,711 1,325,352,791
2025/12/11 56.300 57.990 56.090 56.100 9,128,884 516,877,412
2025/12/10 57.000 57.000 55.200 55.930 7,640,790 430,042,763
2025/12/09 56.060 58.790 55.800 57.300 11,552,018 658,320,625
2025/12/08 55.400 56.840 55.310 56.050 7,813,127 436,753,799
2025/12/05 53.170 55.500 53.100 55.300 9,394,689 509,826,285
2025/12/04 52.910 53.360 52.240 53.180 3,900,201 206,408,387
2025/12/03 53.430 53.620 52.910 52.960 3,533,231 188,073,886
2025/12/02 54.230 54.230 53.010 53.230 4,305,363 231,090,359
2025/12/01 53.900 54.280 53.410 54.000 4,581,412 246,926,653
2025/11/28 54.130 54.150 53.000 53.780 4,464,880 240,054,273
2025/11/27 54.080 54.930 53.970 53.980 5,107,425 277,026,732
2025/11/26 54.450 54.850 53.970 54.060 4,347,241 236,196,471
2025/11/25 54.300 55.370 54.000 54.450 6,105,790 332,948,728
2025/11/24 54.110 54.480 52.180 53.790 6,875,378 368,795,275
2025/11/21 54.500 54.700 52.670 53.920 9,251,480 499,094,217
2025/11/20 56.900 57.300 54.880 55.110 7,838,554 439,331,355
2025/11/19 58.140 58.280 56.680 56.830 5,884,105 338,233,065
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。