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
2026/04/01 44.250 46.800 43.520 44.850 40,174,151 1,802,011,543
2026/03/02 46.340 46.980 37.650 43.450 122,550,122 5,343,798,069
2026/02/02 68.000 69.340 46.340 47.100 104,631,129 6,036,692,987
2026/01/05 53.420 74.510 53.090 66.480 148,146,757 9,166,580,589
2025/12/01 53.010 55.180 48.310 53.540 38,407,869 2,016,797,201
2025/11/03 57.580 57.800 51.500 52.850 42,156,538 2,315,764,023
2025/10/09 57.410 60.660 53.590 57.090 59,837,464 3,421,954,972
2025/09/01 62.410 62.880 54.490 57.250 75,818,971 4,492,842,674
2025/08/01 68.910 71.400 61.670 62.010 92,016,293 6,072,845,297
2025/07/01 55.660 70.930 51.820 67.990 104,513,314 6,438,020,142
2025/06/03 58.960 64.460 52.000 55.700 49,067,956 2,835,146,497
2025/05/06 70.980 72.790 58.330 59.090 42,244,972 2,758,491,059
2025/04/01 66.310 71.710 53.410 70.980 74,743,759 4,903,377,449
2025/03/03 63.990 81.630 62.400 67.170 113,798,002 7,829,018,042
2025/02/05 63.000 85.180 61.610 62.040 131,928,661 8,965,541,979
2025/01/02 49.000 59.000 41.100 59.000 43,633,277 2,270,021,235
2024/12/02 47.310 56.330 46.360 49.000 87,035,831 4,330,032,592
2024/11/01 43.000 58.530 40.000 47.540 120,306,442 5,686,584,747
2024/10/07 37.000 42.990 34.160 42.150 63,026,142 2,462,746,498
2024/09/02 29.050 37.390 26.740 37.390 22,084,292 720,886,501
2024/08/01 29.700 30.360 26.360 29.060 22,640,550 653,632,678
2024/07/01 31.920 32.740 27.760 29.700 33,133,458 1,011,564,472
2024/06/03 35.710 36.330 30.660 31.760 32,857,421 1,104,502,206
2024/05/06 36.810 39.200 34.300 35.010 25,313,838 919,651,734
2024/04/01 39.580 40.440 31.800 36.330 34,663,946 1,283,865,899
2024/03/01 40.300 47.190 36.730 39.590 36,850,634 1,509,125,588
2024/02/01 34.210 42.440 28.870 40.290 33,617,845 1,225,454,494
2024/01/02 46.910 46.920 33.770 34.120 29,295,498 1,184,416,984
2023/12/01 49.810 52.200 44.500 46.900 21,282,344 1,029,054,538
2023/11/01 49.990 56.390 48.060 49.900 25,794,800 1,317,727,358
2023/10/09 52.960 54.880 47.050 49.900 32,024,082 1,639,552,938
2023/09/01 62.000 63.500 51.940 52.770 25,381,092 1,460,745,297
2023/08/01 72.910 76.170 56.030 61.580 32,123,706 2,141,767,788
2023/07/03 81.860 85.500 71.010 72.890 22,358,596 1,739,834,147
2023/06/01 71.590 89.090 66.180 81.630 59,337,414 4,576,249,711
2023/05/04 78.500 80.070 64.300 72.300 39,694,717 2,929,172,404
2023/04/03 78.900 93.440 72.720 75.550 74,699,368 5,987,341,093
2023/03/01 59.750 78.070 59.500 72.720 24,814,194 1,675,206,236
2023/02/01 59.550 65.390 58.900 59.750 11,457,606 697,739,561
2023/01/03 50.400 65.440 49.190 59.760 9,737,237 547,208,376
2022/12/01 46.930 51.800 43.200 50.390 12,655,975 608,499,278
2022/11/01 52.000 56.500 47.320 47.320 31,758,413 1,612,851,004
2022/10/10 36.170 50.440 33.400 50.230 21,809,964 928,232,067
2022/09/01 38.700 40.290 36.110 36.270 9,430,139 356,860,035
2022/08/01 35.410 41.230 32.650 39.100 27,697,008 1,027,489,754
2022/07/01 36.400 37.230 34.120 35.510 13,197,526 472,669,393
2022/06/01 37.890 44.180 35.950 36.470 35,413,652 1,367,763,774
2022/05/05 39.740 39.740 30.110 37.400 60,846,329 2,235,950,474
2022/04/01 53.460 56.250 38.500 41.830 14,958,717 710,688,644
2022/03/01 66.300 66.350 53.070 53.360 17,596,084 1,051,717,940
2022/02/07 71.600 72.000 64.180 65.880 10,332,138 706,873,221
2022/01/04 68.480 76.180 64.500 71.360 27,178,120 1,906,001,555
2021/12/01 61.640 69.960 59.880 69.770 26,505,395 1,731,133,610
2021/11/01 64.000 65.980 60.550 61.640 26,509,200 1,671,206,241
2021/10/08 66.790 72.500 63.320 64.300 13,695,867 913,890,965
2021/09/01 76.000 76.000 62.100 66.010 20,194,819 1,414,192,687
2021/08/02 70.960 81.790 64.400 75.580 28,452,245 2,082,206,419
2021/07/01 66.660 81.480 63.160 70.700 26,916,996 1,897,648,218
2021/06/01 67.550 70.360 62.320 66.550 18,891,776 1,259,987,000
2021/05/06 70.075 71.250 61.667 67.540 15,394,986 1,041,209,088
2021/04/01 77.025 80.825 70.000 70.075 13,017,623 969,568,833
2021/03/01 75.517 79.375 64.233 75.850 13,365,566 985,626,957
2021/02/01 74.583 82.500 72.417 75.000 10,533,742 801,881,109
2021/01/04 83.983 86.500 73.667 77.742 10,282,889 827,494,926
2020/12/01 77.333 84.575 74.583 84.133 9,164,026 734,551,668
2020/11/02 77.067 90.817 74.900 76.733 9,432,246 753,440,736
2020/10/09 75.308 83.467 73.525 76.858 11,322,664 875,123,039
2020/09/01 84.625 90.000 72.775 74.567 17,408,261 1,401,221,392
2020/08/03 70.258 91.325 68.000 85.000 27,053,883 2,127,672,918
2020/07/01 64.992 76.250 60.833 69.367 32,197,949 2,184,968,918
2020/06/01 51.250 64.833 50.975 64.383 18,141,971 1,049,698,977
2020/05/06 47.780 56.233 47.012 51.108 19,369,680 978,812,881
2020/04/01 44.500 50.893 43.524 48.512 14,761,112 691,665,115
2020/03/02 51.161 53.869 41.083 44.631 15,873,544 756,945,819
2020/02/03 39.911 57.857 39.911 50.595 33,112,279 1,558,545,304
2020/01/02 34.792 45.637 34.554 43.458 11,994,274 475,096,191
2019/12/02 33.000 36.042 31.601 34.821 20,881,592 707,175,994
2019/11/01 38.095 39.512 31.274 32.869 19,566,765 693,397,234
2019/10/08 37.512 39.542 36.333 38.095 12,525,660 474,353,007
2019/09/02 38.101 42.816 37.137 37.792 20,189,492 786,612,892
2019/08/01 41.369 41.958 37.077 38.429 13,420,525 532,905,561
2019/07/01 44.762 45.238 38.583 41.643 11,302,544 480,996,713
2019/06/03 37.214 44.196 36.095 44.167 7,485,363 302,543,401
2019/05/06 38.341 41.015 35.674 37.387 7,123,933 271,452,124
2019/04/01 41.828 44.659 35.417 38.699 9,560,964 383,879,875
2019/03/01 35.433 41.900 34.500 41.787 9,561,173 367,196,849
2019/02/01 30.582 38.268 30.582 35.682 5,351,293 180,758,650
2019/01/02 29.356 31.359 27.107 30.574 5,816,560 172,164,359
2018/12/03 27.341 29.110 25.543 29.078 7,168,561 199,056,601
2018/11/01 27.140 30.389 26.227 26.890 7,033,165 194,547,893
※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。