Dynamic Electronics Co., Ltd.
銘柄コード：取扱いなし

ティッカー：603175

  • 株価 (CNY)
    76.120
  • 前日比
    -1.400 (-1.80%)
  • 出来高
    2,854,964

  • 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 77.780 79.250 75.280 76.120 2,854,964 220,139,136
2026/04/02 79.680 80.700 76.220 77.520 4,345,392 341,243,633
2026/04/01 80.990 83.880 78.600 79.600 4,779,709 386,045,146
2026/03/31 83.660 83.990 77.590 78.780 5,630,598 456,106,590
2026/03/30 87.500 87.500 82.380 84.980 4,548,914 389,341,549
2026/03/27 85.540 90.130 84.400 87.530 5,191,230 451,117,887
2026/03/26 89.000 91.500 85.790 85.970 9,026,683 794,934,838
2026/03/25 80.090 88.300 78.690 88.300 2,910,305 244,014,522
2026/03/24 78.280 80.380 76.280 80.270 7,187,594 566,400,376
2026/03/23 85.090 85.900 78.490 78.490 7,070,130 579,697,634
2026/03/20 93.530 93.600 86.820 87.210 8,080,366 729,576,246
2026/03/19 93.500 94.990 91.290 91.650 8,070,864 749,440,253
2026/03/18 94.650 99.990 90.150 98.300 14,285,773 1,368,184,194
2026/03/17 90.000 97.010 89.490 95.800 18,976,895 1,766,274,502
2026/03/16 79.650 88.190 77.070 88.190 8,304,048 691,519,597
2026/03/13 78.000 82.990 77.820 80.170 5,502,872 438,826,527
2026/03/12 78.850 80.610 77.380 79.130 3,374,128 266,530,806
2026/03/11 80.000 81.790 79.030 79.360 4,585,949 367,082,287
2026/03/10 80.200 83.740 79.520 80.750 5,814,153 471,251,636
2026/03/09 76.730 79.800 75.910 79.050 4,462,735 347,524,331
2026/03/06 78.590 82.370 77.110 80.270 6,532,273 519,870,946
2026/03/05 82.030 82.900 77.820 78.990 9,528,277 766,406,960
2026/03/04 71.000 79.640 71.000 79.640 6,323,511 476,286,848
2026/03/03 75.700 75.800 72.190 72.400 4,685,676 346,845,451
2026/03/02 71.300 77.990 71.000 75.400 7,117,787 526,164,609
2026/02/27 74.160 74.170 72.520 72.710 3,341,688 245,246,482
2026/02/26 72.980 78.880 72.130 75.450 6,922,183 518,194,619
2026/02/25 70.360 73.500 70.050 72.990 5,092,976 365,293,703
2026/02/24 68.030 71.860 68.030 70.480 4,791,736 333,504,825
2026/02/13 67.790 68.250 67.550 67.550 1,141,992 77,409,927
2026/02/12 68.060 68.880 67.860 67.940 1,406,318 95,889,792
2026/02/11 69.460 70.410 68.000 68.400 1,878,507 129,743,782
2026/02/10 69.180 70.400 69.020 69.550 2,114,131 147,011,384
2026/02/09 68.790 69.110 68.250 68.980 1,554,120 106,896,258
2026/02/06 67.800 69.110 67.130 68.040 1,642,980 111,755,499
2026/02/05 68.300 68.490 67.580 67.680 1,122,787 76,363,550
2026/02/04 68.500 69.910 67.880 68.540 1,923,384 132,150,906
2026/02/03 68.000 69.880 67.560 69.200 2,952,095 202,690,842
2026/02/02 68.150 68.900 67.200 67.270 1,590,309 107,950,174
2026/01/30 68.570 69.270 67.070 68.560 3,123,709 213,560,175
2026/01/29 72.450 72.450 69.050 69.210 5,355,044 379,083,564
2026/01/28 72.000 73.580 70.480 72.480 4,692,878 338,520,754
2026/01/27 70.960 73.500 68.400 72.520 5,894,547 420,546,455
2026/01/26 73.250 74.000 70.230 70.920 4,227,893 304,831,085
2026/01/23 71.390 74.600 70.230 73.680 6,633,655 480,774,146
2026/01/22 73.220 73.780 70.750 71.440 3,307,060 239,092,170
2026/01/21 67.510 72.800 67.270 72.330 7,013,705 490,801,541
2026/01/20 71.190 71.190 67.500 68.080 5,059,842 351,608,420
2026/01/19 72.990 72.990 70.760 71.190 3,855,684 277,541,773
2026/01/16 71.980 73.230 71.000 73.230 3,898,982 282,130,337
2026/01/15 70.350 71.870 69.880 71.460 2,960,114 209,842,481
2026/01/14 70.640 74.420 70.310 71.200 5,484,065 392,892,126
2026/01/13 72.750 73.220 70.390 70.640 4,703,548 337,479,569
2026/01/12 73.050 74.210 71.190 73.010 5,245,273 382,196,817
2026/01/09 74.270 74.990 72.430 73.140 3,889,445 286,681,267
2026/01/08 73.000 77.540 72.990 74.580 7,787,858 580,409,587
2026/01/07 70.150 75.220 70.150 75.080 11,397,081 827,997,934
2026/01/06 69.470 70.620 68.010 68.410 4,704,413 325,204,309
2026/01/05 68.600 69.780 67.750 69.460 4,156,503 286,372,665
2025/12/31 69.160 69.180 67.830 68.200 2,101,559 144,151,185
2025/12/30 69.850 72.380 68.770 68.910 4,122,307 288,468,738
2025/12/29 68.510 72.650 68.180 70.880 6,328,843 443,367,096
2025/12/26 66.680 70.500 65.900 69.320 6,167,333 419,995,377
2025/12/25 68.900 69.480 66.850 67.110 4,696,171 319,738,802
2025/12/24 67.980 70.830 67.170 69.590 6,596,947 454,480,171
2025/12/23 65.940 68.050 65.350 66.480 4,578,666 304,275,249
2025/12/22 64.100 67.490 64.100 66.470 4,904,969 321,471,668
2025/12/19 64.720 65.130 63.420 63.690 2,752,485 176,819,636
2025/12/18 65.900 66.000 63.910 63.940 3,728,436 242,115,312
2025/12/17 66.200 66.800 63.800 66.790 4,599,768 303,113,211
2025/12/16 67.450 68.400 66.020 66.420 3,080,657 206,627,366
2025/12/15 68.600 68.600 67.130 67.210 4,004,613 271,853,153
2025/12/12 69.290 69.980 68.000 69.250 4,216,980 291,519,827
2025/12/11 70.000 71.300 69.580 69.800 4,747,674 333,144,284
2025/12/10 73.200 73.970 70.500 70.950 6,822,149 492,252,161
2025/12/09 70.950 74.380 70.060 73.300 8,022,534 579,006,335
2025/12/08 70.000 72.480 69.200 71.090 5,714,810 403,994,205
2025/12/05 72.000 72.700 70.560 71.120 5,858,410 419,432,863
2025/12/04 68.500 70.100 67.270 70.000 5,189,233 357,888,426
2025/12/03 71.900 72.450 68.800 68.890 6,859,968 483,696,343
2025/12/02 72.000 73.120 71.480 72.400 5,052,581 365,048,977
2025/12/01 73.530 73.660 71.520 72.190 5,774,788 419,971,457
2025/11/28 73.970 74.490 72.680 73.520 4,894,129 360,526,012
2025/11/27 76.410 78.950 74.300 74.400 8,335,901 633,653,514
2025/11/26 75.150 78.600 74.600 77.460 8,012,040 612,540,488
2025/11/25 74.500 79.920 74.500 76.720 11,160,442 852,769,373
2025/11/24 72.050 74.000 70.170 72.810 6,399,558 462,416,062
2025/11/21 73.960 75.980 71.250 71.540 9,079,110 664,431,967
2025/11/20 78.960 81.880 77.500 78.330 11,035,335 873,639,883
2025/11/19 80.000 81.680 76.490 76.780 10,765,633 847,659,028
※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。