NEUSOFT CORP-A
ﾆﾕ-ｿﾌﾄ-A
銘柄コード：Z8714

ティッカー：600718

  • 株価 (CNY)
    8.900
  • 前日比
    -0.100 (-1.11%)
  • 出来高
    13,194,999

  • 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
2026/03/30 8.900 9.260 8.830 8.900 63,885,788 573,215,232
2026/03/23 9.110 9.160 8.620 9.030 83,370,217 748,664,548
2026/03/16 9.360 9.590 9.210 9.210 100,453,196 938,483,983
2026/03/09 9.410 9.670 9.220 9.370 104,755,086 986,531,022
2026/03/02 10.260 10.330 9.280 9.540 121,728,130 1,199,326,400
2026/02/24 10.550 10.730 10.210 10.420 98,516,806 1,032,209,834
2026/02/09 10.300 10.730 10.230 10.420 117,016,945 1,219,316,566
2026/02/02 10.400 10.660 10.060 10.150 136,235,447 1,405,609,224
2026/01/26 11.490 11.560 10.280 10.460 204,607,008 2,239,935,220
2026/01/19 11.510 11.720 11.160 11.480 145,276,597 1,665,959,376
2026/01/12 11.480 12.670 11.320 11.570 406,449,940 4,779,851,294
2026/01/05 10.100 11.480 10.060 11.300 239,317,985 2,569,078,568
2025/12/29 9.920 10.130 9.830 10.070 50,953,731 508,900,388
2025/12/22 10.000 10.060 9.800 9.930 62,914,049 625,837,502
2025/12/15 9.810 10.050 9.600 9.970 77,300,414 761,988,831
2025/12/08 10.050 10.130 9.800 9.830 65,740,299 654,280,325
2025/12/01 10.400 10.450 9.870 10.060 89,180,587 909,196,084
2025/11/24 10.120 10.740 9.990 10.410 147,789,100 1,524,444,566
2025/11/17 10.180 10.880 10.030 10.040 177,218,221 1,822,246,357
2025/11/10 10.330 10.490 10.170 10.210 75,373,934 776,351,520
2025/11/03 10.550 10.640 10.330 10.330 91,189,905 954,074,381
2025/10/27 10.700 10.760 10.240 10.520 135,395,390 1,429,098,341
2025/10/20 10.530 10.730 10.350 10.690 87,745,815 927,911,993
2025/10/13 10.680 11.090 10.380 10.410 156,786,625 1,668,209,690
2025/10/09 11.100 11.350 10.980 11.000 82,100,480 911,931,081
2025/09/29 11.250 11.420 11.080 11.220 95,195,518 1,070,235,611
2025/09/22 11.400 11.870 10.550 11.040 562,598,246 6,309,539,328
2025/09/15 10.270 11.300 10.090 11.300 126,093,059 1,354,239,453
2025/09/08 10.100 10.410 9.970 10.220 121,089,755 1,232,088,257
2025/09/01 10.850 11.100 9.930 10.140 151,033,430 1,586,606,182
2025/08/25 10.830 11.450 10.540 10.710 300,171,696 3,266,618,481
2025/08/18 10.140 10.780 10.080 10.660 182,633,834 1,902,131,381
2025/08/11 9.910 10.200 9.910 10.100 113,172,616 1,135,121,338
2025/08/04 9.900 10.430 9.880 9.930 135,061,204 1,355,339,182
2025/07/28 10.050 10.060 9.770 9.970 115,444,231 1,150,113,151
2025/07/21 9.780 10.030 9.670 10.000 105,554,101 1,041,818,976
2025/07/14 9.620 9.920 9.420 9.830 104,506,159 1,013,448,476
2025/07/07 9.440 9.660 9.360 9.620 73,103,329 695,943,692
2025/06/30 9.780 9.820 9.330 9.420 72,767,454 697,657,965
2025/06/23 9.120 9.920 9.090 9.760 94,334,681 893,585,265
2025/06/16 9.400 9.580 9.150 9.150 57,055,512 531,757,371
2025/06/09 9.900 10.010 9.400 9.420 88,526,150 857,154,447
2025/06/03 9.670 9.990 9.650 9.900 57,800,246 566,586,911
2025/05/26 9.630 9.860 9.550 9.670 73,199,936 708,392,380
2025/05/19 9.960 10.040 9.610 9.620 81,333,287 797,676,212
2025/05/12 10.180 10.330 9.860 9.940 97,936,763 986,957,729
2025/05/06 10.140 10.420 10.000 10.050 103,246,801 1,048,213,147
2025/04/28 10.280 10.380 9.400 10.030 106,473,547 1,067,131,124
2025/04/21 10.210 10.550 10.100 10.280 114,077,353 1,173,285,575
2025/04/14 10.380 10.490 9.810 10.240 124,125,433 1,269,803,179
2025/04/07 10.280 10.570 9.090 10.230 204,638,802 2,055,085,169
2025/03/31 11.220 11.530 11.010 11.200 107,017,573 1,202,877,520
2025/03/24 11.850 12.270 11.380 11.380 232,527,501 2,725,222,311
2025/03/17 12.920 13.180 11.750 11.780 329,358,317 4,086,513,318
2025/03/10 13.020 14.250 12.340 12.880 791,594,749 10,387,702,093
2025/03/03 11.060 12.980 10.880 12.340 289,184,914 3,416,719,758
2025/02/24 12.170 12.170 10.960 11.050 189,880,479 2,200,240,050
2025/02/17 12.520 13.050 11.520 12.350 403,300,979 4,984,800,100
2025/02/10 10.970 12.340 10.750 12.130 362,247,098 4,183,048,364
2025/02/05 9.680 10.680 9.620 10.510 94,527,067 956,850,235
2025/01/27 9.690 9.740 9.460 9.480 19,976,240 191,622,082
2025/01/20 9.430 9.780 9.300 9.590 98,293,428 936,244,901
2025/01/13 8.700 9.500 8.540 9.410 121,172,335 1,095,094,977
2025/01/06 8.700 9.030 8.510 8.750 133,759,013 1,170,056,966
2024/12/30 11.540 11.540 8.800 8.840 304,372,839 3,098,515,501
2024/12/23 - - - - 0 -
2024/12/16 10.730 10.740 10.400 10.490 16,306,570 172,686,576
2024/12/09 10.890 11.020 10.500 10.690 106,519,725 1,147,750,036
2024/12/02 10.590 10.870 10.250 10.780 94,024,212 998,772,191
2024/11/25 10.410 10.690 9.940 10.600 82,207,671 855,781,855
2024/11/18 10.700 11.050 10.210 10.340 102,719,187 1,086,255,402
2024/11/11 11.340 11.840 10.640 10.670 145,193,348 1,614,913,013
2024/11/04 10.560 11.500 10.490 11.230 169,257,112 1,852,519,090
2024/10/28 10.840 11.640 10.510 10.560 270,627,444 2,946,456,296
2024/10/21 10.170 11.000 9.850 10.730 127,188,717 1,327,532,233
2024/10/14 9.720 10.350 9.490 10.110 100,219,921 993,931,066
2024/10/07 9.770 11.280 9.560 9.700 213,865,646 2,155,231,047
2024/09/30 9.770 10.280 9.700 10.250 49,885,141 498,851,410
2024/09/23 8.880 9.400 8.800 9.360 84,973,583 774,109,341
2024/09/18 8.490 8.890 8.400 8.870 41,861,485 362,625,113
2024/09/09 8.380 8.610 8.260 8.500 51,242,075 432,355,007
2024/09/02 8.100 8.600 8.090 8.340 93,969,611 778,303,303
2024/08/26 7.580 8.260 7.440 8.120 63,806,729 500,882,822
2024/08/19 7.710 7.950 7.460 7.580 45,413,687 348,550,047
2024/08/12 7.760 7.850 7.550 7.750 42,152,832 325,736,009
2024/08/05 8.130 8.240 7.670 7.740 55,182,762 438,427,044
2024/07/29 7.820 8.380 7.700 8.190 68,457,794 549,202,652
2024/07/22 7.950 8.350 7.580 7.800 99,008,194 784,144,896
2024/07/15 8.210 8.210 7.700 7.910 61,571,327 493,032,400
2024/07/08 7.980 8.340 7.620 8.230 64,709,888 520,429,274
※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。