Weaver Network Technology Co., LTD
銘柄コード：取扱いなし

ティッカー：603039

  • 株価 (CNY)
    44.850
  • 前日比
    +0.610 (+1.37%)
  • 出来高
    8,608,275

  • 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 38.800 46.800 38.620 44.850 49,014,640 2,071,726,296
2026/03/23 39.830 39.950 37.650 39.430 18,383,865 720,923,265
2026/03/16 42.900 43.500 40.510 40.510 18,817,393 787,601,984
2026/03/09 42.520 46.980 41.800 43.100 44,082,209 1,921,984,312
2026/03/02 46.340 46.480 42.000 43.170 32,426,166 1,442,883,321
2026/02/24 50.340 50.510 46.340 47.100 33,213,009 1,613,238,879
2026/02/09 53.130 53.660 50.030 50.190 34,742,181 1,797,994,722
2026/02/02 68.000 69.340 52.320 52.400 36,675,939 2,219,444,448
2026/01/26 73.050 74.510 64.660 66.480 32,865,427 2,289,898,626
2026/01/19 68.200 73.980 65.890 68.340 34,228,991 2,365,308,850
2026/01/12 60.900 73.990 58.500 69.590 56,744,585 3,730,672,740
2026/01/05 53.420 59.890 53.090 59.610 24,307,754 1,373,448,870
2025/12/29 49.410 55.180 49.400 53.540 10,212,195 529,834,207
2025/12/22 50.740 50.740 49.110 49.780 6,548,623 328,036,897
2025/12/15 49.470 51.450 48.770 50.450 6,560,464 328,252,816
2025/12/08 49.820 50.350 48.310 49.510 6,546,657 324,043,154
2025/12/01 53.010 54.200 48.680 49.860 8,539,930 439,272,649
2025/11/24 52.230 55.910 51.500 52.850 11,313,734 601,013,834
2025/11/17 52.180 54.310 51.510 52.120 7,658,778 402,315,608
2025/11/10 53.820 54.700 52.000 52.250 10,668,344 567,475,888
2025/11/03 57.580 57.800 53.610 53.820 12,515,682 697,154,776
2025/10/27 55.640 58.230 53.590 57.090 18,837,609 1,057,496,275
2025/10/20 56.500 56.940 53.640 55.330 8,404,941 467,335,731
2025/10/13 55.120 60.660 55.120 56.020 24,357,376 1,381,793,940
2025/10/09 57.410 59.740 56.390 57.230 8,237,538 475,244,161
2025/09/29 55.110 58.280 55.010 57.250 5,401,370 304,704,785
2025/09/22 56.550 60.100 55.020 55.800 16,100,460 915,592,909
2025/09/15 57.850 58.620 56.100 56.480 16,080,411 920,804,534
2025/09/08 57.110 61.380 54.490 58.430 20,380,074 1,179,038,231
2025/09/01 62.410 62.880 55.490 57.100 17,856,656 1,061,935,332
2025/08/25 68.670 70.480 61.670 62.010 26,271,199 1,726,214,808
2025/08/18 65.130 68.000 63.510 66.970 19,813,201 1,305,739,478
2025/08/11 65.840 66.730 62.610 64.420 18,453,796 1,197,651,360
2025/08/04 67.310 71.400 64.880 66.000 21,333,518 1,437,825,779
2025/07/28 65.500 70.930 63.000 69.440 25,200,595 1,693,920,994
2025/07/21 62.500 66.480 62.020 65.420 26,493,813 1,698,385,882
2025/07/14 54.650 68.680 53.260 63.700 41,277,770 2,479,658,838
2025/07/07 53.060 55.700 51.820 54.640 11,515,179 619,574,206
2025/06/30 54.900 56.050 52.750 53.060 8,665,548 469,586,046
2025/06/23 52.000 56.270 52.000 54.690 12,573,237 675,685,756
2025/06/16 54.370 56.380 52.290 53.000 15,446,008 834,238,892
2025/06/09 60.670 64.460 54.450 54.910 12,533,068 734,719,778
2025/06/03 58.960 61.700 58.300 60.900 6,020,631 361,027,137
2025/05/26 60.660 61.590 58.330 59.090 7,232,753 433,368,477
2025/05/19 62.460 64.200 60.800 61.030 8,549,483 531,115,257
2025/05/12 65.150 68.500 61.300 62.450 11,769,580 757,372,473
2025/05/06 70.980 72.790 64.300 64.690 14,693,156 1,001,926,307
2025/04/28 67.800 71.710 66.690 70.980 10,561,281 731,843,966
2025/04/21 66.160 69.810 63.060 66.330 22,592,412 1,498,780,612
2025/04/14 61.080 69.860 60.550 65.720 17,957,057 1,154,683,657
2025/04/07 60.980 64.250 53.410 61.100 16,425,509 984,462,881
2025/03/31 63.560 68.180 62.400 65.980 12,785,818 831,461,744
2025/03/24 65.600 66.800 63.280 63.500 14,828,674 960,823,931
2025/03/17 71.710 72.470 65.420 65.810 16,600,722 1,143,001,211
2025/03/10 75.250 78.830 70.150 72.120 41,081,793 3,043,647,338
2025/03/03 63.990 81.630 62.680 81.500 35,708,495 2,587,080,462
2025/02/24 73.820 75.280 61.610 62.040 26,987,379 1,840,201,905
2025/02/17 85.180 85.180 67.250 72.500 43,557,475 3,376,902,143
2025/02/10 67.710 77.440 65.660 77.440 36,438,820 2,625,872,466
2025/02/05 63.000 71.980 61.730 68.000 24,944,987 1,650,796,877
2025/01/27 55.780 59.000 55.310 59.000 6,217,462 356,089,592
2025/01/20 47.460 53.640 46.990 53.640 11,324,664 571,131,117
2025/01/13 42.000 49.180 41.480 46.980 11,608,360 521,331,447
2025/01/06 44.100 44.700 41.100 42.350 9,463,586 407,525,672
2024/12/30 49.450 50.550 43.660 43.990 9,056,767 424,875,581
2024/12/23 52.640 53.540 48.850 49.210 11,262,236 575,049,770
2024/12/16 50.000 53.890 47.520 53.060 16,306,551 833,550,120
2024/12/09 54.000 56.330 49.880 50.000 26,036,384 1,368,277,070
2024/12/02 47.310 54.850 46.360 53.200 29,393,098 1,482,293,932
2024/11/25 51.020 51.390 43.430 47.540 24,430,355 1,181,085,512
2024/11/18 58.500 58.530 46.860 50.490 41,667,244 2,233,155,942
2024/11/11 47.110 57.860 45.060 57.860 34,346,654 1,785,081,475
2024/11/04 40.000 47.450 40.000 46.570 16,075,544 699,366,541
2024/10/28 37.000 43.670 36.410 40.610 21,449,047 845,575,055
2024/10/21 37.800 40.050 36.350 36.700 13,223,866 498,870,344
2024/10/14 34.900 38.880 34.160 37.460 12,053,592 438,148,069
2024/10/07 37.000 42.990 34.390 34.910 20,086,282 749,670,259
2024/09/30 37.000 37.390 35.500 37.390 4,116,263 151,560,803
2024/09/23 28.860 34.000 28.700 33.990 7,042,235 221,038,151
2024/09/18 27.570 28.980 27.240 28.770 2,566,776 72,229,076
2024/09/09 27.210 28.820 26.740 27.690 3,786,494 104,564,031
2024/09/02 29.050 29.060 27.290 27.350 4,572,524 128,888,020
2024/08/26 26.790 29.540 26.360 29.060 6,435,045 179,779,069
2024/08/19 27.740 28.870 26.500 26.780 5,159,439 141,742,687
2024/08/12 27.820 28.370 26.880 27.690 3,574,212 98,969,930
2024/08/05 28.050 29.490 27.730 27.820 5,088,264 143,857,943
2024/07/29 28.660 30.360 27.760 29.060 6,652,315 192,651,042
2024/07/22 30.140 30.860 28.260 28.740 6,309,479 186,129,630
2024/07/15 30.280 30.280 28.880 29.940 5,456,402 162,846,317
2024/07/08 31.040 31.100 29.270 30.400 6,477,649 197,260,606
※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。