Quectel Wireless Solutions Co., Ltd
銘柄コード：取扱いなし

ティッカー：603236

  • 株価 (CNY)
    73.490
  • 前日比
    +1.160 (+1.60%)
  • 出来高
    5,202,061

  • 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 71.600 76.000 71.050 73.490 26,104,870 1,906,569,180
2026/03/23 74.660 75.480 71.670 72.850 23,287,657 1,715,485,252
2026/03/16 78.790 80.980 76.510 76.510 24,204,736 1,892,749,843
2026/03/09 80.160 82.790 77.800 78.980 26,219,318 2,095,775,636
2026/03/02 84.980 85.280 78.500 81.810 34,471,632 2,848,821,847
2026/02/24 86.270 87.420 84.190 86.410 24,984,715 2,150,496,881
2026/02/09 84.410 88.390 83.000 85.450 35,424,022 3,022,111,876
2026/02/02 88.000 90.340 85.360 86.180 31,893,429 2,789,718,234
2026/01/26 99.580 99.750 90.500 92.280 35,871,631 3,426,727,230
2026/01/19 100.500 101.000 96.000 99.750 47,707,320 4,737,933,217
2026/01/12 103.710 107.040 100.100 101.180 58,074,947 5,982,155,103
2026/01/05 95.580 103.280 95.480 101.720 54,141,827 5,360,853,000
2025/12/29 93.960 96.960 92.600 95.410 22,803,964 2,160,276,519
2025/12/22 93.000 96.300 92.210 94.440 34,802,421 3,270,992,543
2025/12/15 92.000 95.000 88.750 92.010 39,885,765 3,667,097,234
2025/12/08 92.100 93.280 88.880 92.710 31,410,236 2,881,653,576
2025/12/01 91.000 95.600 88.530 91.320 48,436,839 4,437,419,912
2025/11/24 83.200 91.180 82.490 88.750 34,231,610 2,957,782,262
2025/11/17 87.680 88.520 82.500 82.500 25,757,413 2,197,107,328
2025/11/10 90.380 91.250 88.100 88.400 30,083,973 2,693,493,312
2025/11/03 94.050 95.220 88.880 90.250 34,227,592 3,152,361,223
2025/10/27 100.000 103.270 94.010 94.820 49,889,389 4,890,407,356
2025/10/20 95.700 99.950 94.180 99.560 47,261,239 4,600,763,463
2025/10/13 97.500 104.550 93.720 93.770 57,227,368 5,573,087,232
2025/10/09 105.660 111.690 103.080 103.800 25,431,616 2,697,213,613
2025/09/29 101.900 105.600 100.600 105.120 18,259,066 1,886,252,813
2025/09/22 102.500 108.280 97.980 102.150 59,698,811 6,132,709,607
2025/09/15 98.200 106.160 96.660 100.380 61,038,417 6,125,205,145
2025/09/08 94.300 99.960 91.880 98.190 59,585,154 5,725,090,559
2025/09/01 110.910 112.910 89.510 94.310 85,366,232 8,699,672,703
2025/08/25 98.000 113.040 96.200 109.990 102,160,114 10,656,066,091
2025/08/18 85.910 97.870 85.800 97.210 72,824,966 6,677,867,319
2025/08/11 83.310 87.580 83.200 86.200 47,064,322 4,003,879,533
2025/08/04 81.500 85.990 81.400 83.460 44,997,214 3,738,706,018
2025/07/28 81.500 84.930 80.420 82.430 49,131,300 4,044,488,616
2025/07/21 82.800 84.140 79.690 81.020 36,687,689 3,005,180,325
2025/07/14 81.620 85.320 81.620 83.100 39,114,387 3,243,169,398
2025/07/07 83.630 86.920 81.100 82.180 44,171,180 3,686,416,254
2025/06/30 83.030 88.750 82.330 84.580 45,764,220 3,874,970,917
2025/06/23 76.600 83.690 76.370 82.480 42,044,248 3,354,500,326
2025/06/16 77.030 81.500 76.740 77.540 40,176,476 3,141,900,864
2025/06/09 77.170 79.800 74.090 76.990 41,783,099 3,217,820,911
2025/06/03 70.690 77.600 70.400 77.160 28,353,512 2,097,096,631
2025/05/26 71.740 72.580 70.380 70.850 20,528,567 1,465,483,076
2025/05/19 74.700 75.560 71.750 71.750 23,759,311 1,744,883,799
2025/05/12 76.640 78.920 74.350 75.280 34,206,078 2,609,838,236
2025/05/06 76.660 79.520 75.100 75.330 44,182,558 3,386,703,527
2025/04/28 68.850 76.310 68.300 75.420 38,153,190 2,755,423,381
2025/04/21 68.300 70.950 67.090 69.160 51,474,786 3,545,325,885
2025/04/14 70.130 71.080 66.060 67.660 47,923,673 3,293,913,854
2025/04/07 67.620 69.850 56.680 68.390 84,626,301 5,554,447,266
2025/03/31 83.020 88.980 75.120 75.130 65,586,822 5,283,838,347
2025/03/24 83.830 88.630 80.620 84.090 60,113,686 5,067,132,877
2025/03/17 85.050 94.880 83.830 83.850 87,224,478 7,580,025,199
2025/03/10 82.000 88.690 79.420 85.990 63,327,487 5,321,092,095
2025/03/03 81.030 86.400 77.060 81.750 63,017,926 5,139,742,044
2025/02/24 85.680 92.620 80.600 81.450 101,417,338 8,629,347,747
2025/02/17 84.010 87.140 81.670 86.880 80,944,376 6,874,201,131
2025/02/10 89.040 95.600 83.690 85.010 118,208,408 10,441,939,720
2025/02/05 91.000 94.550 83.880 90.080 93,963,764 8,445,228,198
2025/01/27 87.000 92.450 86.080 89.660 28,427,975 2,524,333,110
2025/01/20 80.500 90.180 80.080 84.080 139,022,252 11,637,552,714
2025/01/13 68.000 81.990 66.410 80.400 106,024,659 7,867,029,697
2025/01/06 66.400 71.200 61.500 67.380 59,724,586 3,978,851,919
2024/12/30 71.270 72.470 67.360 67.700 60,121,126 4,190,442,482
2024/12/23 65.000 74.230 63.500 71.270 109,354,022 7,490,750,507
2024/12/16 60.500 65.240 55.840 63.370 137,546,226 8,422,987,014
2024/12/09 49.740 70.000 49.400 61.870 168,921,988 9,755,667,111
2024/12/02 49.600 50.500 47.680 49.790 30,652,863 1,514,021,535
2024/11/25 49.310 50.390 47.480 49.910 28,398,868 1,399,283,223
2024/11/18 52.600 52.960 49.100 49.170 30,335,825 1,545,837,802
2024/11/11 53.400 57.700 52.800 52.800 59,815,904 3,240,526,599
2024/11/04 49.800 55.180 49.530 53.890 48,029,686 2,502,346,640
2024/10/28 53.220 53.700 49.700 49.700 49,162,447 2,535,799,016
2024/10/21 57.000 58.100 52.000 53.200 72,525,889 3,994,363,336
2024/10/14 49.310 56.930 46.500 55.990 77,235,364 4,030,334,381
2024/10/07 46.990 53.250 45.500 48.720 84,202,143 4,093,487,181
2024/09/30 46.990 48.410 45.500 48.410 15,572,562 737,010,428
2024/09/23 40.900 44.100 38.310 44.010 40,087,495 1,676,859,915
2024/09/18 42.130 43.400 40.700 42.300 9,245,704 389,544,623
2024/09/09 42.550 44.440 42.080 42.170 14,120,942 604,517,527
2024/09/02 43.760 44.200 41.300 43.060 20,836,338 897,629,441
2024/08/26 41.570 44.290 40.690 43.700 27,687,839 1,178,463,647
2024/08/19 43.000 43.470 41.030 41.400 19,679,546 830,968,829
2024/08/12 41.960 42.980 41.460 42.260 16,536,763 697,272,611
2024/08/05 43.720 44.310 41.600 42.300 26,105,861 1,122,095,170
2024/07/29 46.000 47.070 44.330 44.390 40,851,338 1,856,591,183
2024/07/22 51.180 51.180 45.180 45.940 26,968,773 1,304,479,550
2024/07/15 51.000 53.180 49.100 50.860 37,174,574 1,897,204,384
2024/07/08 42.540 51.790 41.940 51.120 46,326,195 2,170,266,420
※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。