Shenzhen Goodix Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：603160

  • 株価 (CNY)
    63.380
  • 前日比
    -0.590 (-0.92%)
  • 出来高
    3,012,617

  • 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 66.600 67.220 63.100 63.380 21,509,471 1,399,728,825
2026/03/23 68.360 68.970 65.900 67.780 19,888,360 1,347,486,110
2026/03/16 71.520 73.310 69.450 69.450 17,422,994 1,235,856,521
2026/03/09 71.210 73.100 69.280 71.590 20,333,325 1,449,664,405
2026/03/02 77.010 77.580 72.030 72.730 26,030,490 1,948,056,795
2026/02/24 79.080 79.480 77.370 78.290 17,957,060 1,410,616,848
2026/02/09 77.660 79.410 77.050 78.700 21,649,559 1,693,103,761
2026/02/02 80.180 80.490 76.190 76.900 31,296,056 2,454,862,632
2026/01/26 84.600 86.240 79.310 80.800 41,554,819 3,438,141,837
2026/01/19 83.130 84.880 82.240 84.650 33,675,394 2,819,472,362
2026/01/12 81.840 83.880 79.680 83.120 42,143,408 3,461,238,099
2026/01/05 79.200 82.160 79.200 81.840 30,638,254 2,469,443,272
2025/12/29 78.220 79.390 77.660 79.000 10,243,196 804,782,301
2025/12/22 77.700 79.300 77.280 78.650 18,549,753 1,451,193,551
2025/12/15 78.560 79.260 76.030 77.270 19,388,842 1,508,064,130
2025/12/08 80.910 82.450 77.550 79.120 25,005,406 2,000,620,020
2025/12/01 79.680 83.390 79.030 81.300 26,866,358 2,172,145,044
2025/11/24 79.120 81.000 77.810 79.660 22,375,805 1,776,582,977
2025/11/17 82.650 84.690 77.090 77.230 28,688,499 2,306,985,647
2025/11/10 83.430 85.050 79.620 82.720 40,571,190 3,355,440,268
2025/11/03 82.170 87.510 81.200 83.430 56,214,087 4,698,232,856
2025/10/27 84.880 87.680 82.110 82.160 70,339,379 5,923,103,257
2025/10/20 77.000 84.170 75.080 84.170 41,579,545 3,330,729,452
2025/10/13 78.000 85.300 75.820 75.990 51,477,160 4,055,241,971
2025/10/09 83.300 86.260 80.810 81.100 25,082,075 2,078,488,850
2025/09/29 82.450 83.300 80.390 82.610 17,241,262 1,417,016,220
2025/09/22 78.880 83.950 78.000 82.510 50,088,757 4,048,924,672
2025/09/15 82.000 82.580 78.800 78.910 39,992,151 3,222,267,586
2025/09/08 76.530 81.090 75.010 79.810 33,112,567 2,586,422,608
2025/09/01 82.990 84.210 73.470 76.550 45,406,127 3,600,932,901
2025/08/25 83.120 84.970 78.660 82.310 75,818,779 6,237,231,854
2025/08/18 76.420 83.000 76.420 82.980 42,670,076 3,401,018,407
2025/08/11 75.240 77.660 75.070 76.390 22,424,429 1,706,274,802
2025/08/04 73.720 77.680 73.720 75.240 23,721,160 1,781,221,904
2025/07/28 75.380 76.880 73.600 74.200 24,547,958 1,841,465,069
2025/07/21 72.210 76.180 71.800 75.350 29,296,814 2,164,595,102
2025/07/14 71.670 72.290 70.500 72.040 17,314,729 1,240,167,464
2025/07/07 69.800 71.550 69.400 71.300 13,437,875 947,538,160
2025/06/30 71.000 71.760 69.720 69.800 13,837,780 976,532,134
2025/06/23 67.080 71.110 66.990 70.990 17,190,214 1,186,855,350
2025/06/16 66.800 69.400 66.700 67.530 12,789,375 864,657,670
2025/06/09 69.510 70.020 67.010 67.160 11,908,469 814,836,991
2025/06/03 68.360 70.030 68.360 69.490 8,500,163 587,021,256
2025/05/26 67.930 69.810 67.070 68.980 13,420,183 918,577,975
2025/05/19 69.770 70.400 67.900 67.930 11,641,760 803,281,440
2025/05/12 72.360 72.950 69.710 69.850 14,700,970 1,046,966,330
2025/05/06 70.580 72.700 70.380 71.750 15,509,585 1,106,647,663
2025/04/28 69.390 70.800 68.800 70.270 7,880,788 550,197,214
2025/04/21 70.060 71.230 68.730 69.550 15,814,495 1,105,314,591
2025/04/14 71.930 71.940 68.730 70.050 16,025,964 1,132,434,681
2025/04/07 68.020 71.750 62.600 70.400 33,317,838 2,272,026,667
2025/03/31 74.090 75.330 73.380 73.680 11,092,079 822,144,895
2025/03/24 76.010 76.500 74.060 74.690 15,948,767 1,201,181,386
2025/03/17 79.160 80.460 75.960 76.200 22,728,118 1,771,543,157
2025/03/10 79.300 79.890 76.590 78.950 27,671,989 2,177,301,274
2025/03/03 81.190 81.950 75.630 79.330 40,536,158 3,223,637,964
2025/02/24 84.220 87.460 80.960 81.170 48,515,226 4,048,716,897
2025/02/17 81.210 84.670 78.660 84.190 45,949,791 3,776,268,698
2025/02/10 82.160 84.370 80.080 81.200 44,613,208 3,656,163,928
2025/02/05 80.010 83.680 79.300 82.140 24,829,372 2,018,193,429
2025/01/27 81.000 81.500 78.800 78.960 5,116,393 409,644,005
2025/01/20 78.410 83.300 77.800 80.730 38,744,901 3,101,916,774
2025/01/13 73.150 78.680 73.150 77.680 28,339,135 2,144,280,649
2025/01/06 74.330 77.200 73.000 75.030 22,331,943 1,672,439,211
2024/12/30 84.440 84.790 74.350 74.460 32,476,072 2,582,172,484
2024/12/23 86.500 87.270 82.210 84.490 34,970,918 2,976,637,112
2024/12/16 87.160 87.870 82.010 86.260 40,566,392 3,481,610,593
2024/12/09 89.980 98.980 85.700 86.900 79,103,745 7,150,187,510
2024/12/02 - - - - 0 -
2024/11/25 - - - - 0 -
2024/11/18 85.080 86.600 81.450 81.800 43,181,050 3,615,657,269
2024/11/11 93.000 97.310 84.000 85.080 63,373,228 5,693,926,102
2024/11/04 83.440 97.970 83.030 93.000 83,098,308 7,425,664,802
2024/10/28 88.880 92.820 83.850 84.250 89,031,882 7,785,838,080
2024/10/21 95.250 100.500 85.010 88.770 113,737,516 10,507,356,071
2024/10/14 74.430 91.410 73.380 91.410 97,022,189 8,019,611,587
2024/10/07 67.420 84.660 67.200 74.370 79,092,294 5,806,363,033
2024/09/30 67.420 69.960 67.200 69.960 11,760,188 807,160,503
2024/09/23 56.480 63.600 55.500 63.600 24,220,330 1,448,254,632
2024/09/18 57.540 58.350 55.780 56.540 8,829,071 503,720,573
2024/09/09 59.760 60.650 57.540 57.540 12,226,752 719,819,457
2024/09/02 63.460 63.670 60.000 60.010 16,216,522 1,001,937,811
2024/08/26 62.400 64.500 58.220 63.460 23,772,777 1,477,359,226
2024/08/19 64.450 66.140 62.000 62.590 23,006,090 1,467,673,511
2024/08/12 58.410 63.860 57.880 63.360 22,142,062 1,347,953,379
2024/08/05 60.610 61.800 57.300 58.710 20,956,450 1,249,109,202
2024/07/29 62.500 63.880 59.800 61.350 21,383,799 1,323,282,941
2024/07/22 68.090 68.540 61.610 62.580 21,086,090 1,374,918,498
2024/07/15 69.000 71.160 65.700 68.110 29,224,688 2,001,671,942
2024/07/08 67.760 70.200 65.700 69.160 29,969,281 2,044,054,810
※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。