WuXi AppTec Co., Ltd.
銘柄コード：取扱いなし

ティッカー：603259

  • 株価 (CNY)
    99.990
  • 前日比
    -3.200 (-3.10%)
  • 出来高
    45,763,112

  • 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 95.900 104.600 94.610 99.990 261,675,174 25,846,965,311
2026/03/23 89.310 97.260 87.090 97.000 236,281,754 21,895,048,734
2026/03/16 90.680 94.580 89.130 90.900 141,087,536 12,884,466,506
2026/03/09 91.700 94.950 89.100 90.870 139,000,205 12,740,063,789
2026/03/02 96.100 98.360 91.550 93.300 152,435,071 14,455,036,695
2026/02/24 103.660 103.880 97.180 98.010 108,434,818 10,917,488,563
2026/02/09 98.400 106.580 97.070 101.910 182,686,182 18,449,477,520
2026/02/02 95.210 98.880 92.430 97.830 173,324,077 16,654,277,248
2026/01/26 97.850 98.780 94.630 95.200 217,971,281 21,059,295,313
2026/01/19 104.400 105.730 96.560 97.600 214,914,106 21,721,905,978
2026/01/12 100.000 106.990 97.600 104.300 281,571,953 28,782,988,965
2026/01/05 90.850 101.000 90.850 99.080 265,151,480 25,307,383,008
2025/12/29 92.630 93.790 90.520 90.640 101,068,282 9,287,669,774
2025/12/22 92.390 93.600 90.240 92.700 133,793,903 12,340,146,158
2025/12/15 92.800 94.690 88.500 92.470 167,424,425 15,422,300,908
2025/12/08 90.830 95.660 89.670 94.050 198,152,551 18,339,513,976
2025/12/01 91.390 92.300 87.180 90.400 186,436,687 16,838,495,478
2025/11/24 93.000 96.500 90.800 91.190 180,631,705 16,775,718,022
2025/11/17 95.000 95.630 90.500 91.800 140,313,569 13,081,784,821
2025/11/10 94.680 96.900 92.240 95.020 187,105,817 17,720,791,928
2025/11/03 99.430 99.870 92.130 94.840 202,850,586 19,588,773,963
2025/10/27 110.600 111.000 96.460 99.400 352,343,514 36,772,330,838
2025/10/20 98.100 105.350 97.500 103.810 144,912,501 14,663,695,976
2025/10/13 98.000 102.430 94.850 96.600 247,265,048 24,224,556,752
2025/10/09 112.030 113.970 104.500 104.720 124,401,694 13,535,526,315
2025/09/29 102.900 112.260 101.500 112.030 117,674,945 12,611,518,043
2025/09/22 108.010 110.530 101.660 102.920 248,902,409 26,328,896,824
2025/09/15 105.000 110.900 105.000 108.750 240,628,942 25,846,556,232
2025/09/08 108.380 112.650 97.550 105.470 340,170,051 36,062,277,531
2025/09/01 104.200 115.790 99.980 107.400 462,401,021 49,404,081,086
2025/08/25 95.440 103.960 92.500 103.300 382,302,175 37,771,454,890
2025/08/18 97.800 99.300 89.080 94.000 373,724,107 35,520,607,749
2025/08/11 90.800 102.360 90.100 97.800 316,266,278 30,129,106,973
2025/08/04 93.000 95.750 89.000 90.660 265,514,814 24,454,578,156
2025/07/28 89.500 102.490 88.810 93.000 427,877,136 39,985,118,359
2025/07/21 82.610 91.200 80.840 88.880 253,021,325 21,730,103,944
2025/07/14 77.500 83.140 77.210 82.600 238,034,580 19,069,545,290
2025/07/07 70.750 77.150 68.900 77.150 174,990,537 12,859,617,087
2025/06/30 65.720 71.650 65.600 70.820 148,929,050 10,193,821,149
2025/06/23 64.660 67.940 63.910 65.830 131,025,264 8,593,291,939
2025/06/16 67.850 69.390 64.500 65.270 149,465,931 9,977,224,559
2025/06/09 64.390 69.940 63.960 68.270 197,836,592 13,183,830,490
2025/06/03 63.830 65.430 63.500 64.000 98,018,286 6,291,793,778
2025/05/26 62.050 64.730 61.420 63.510 137,999,546 8,683,966,430
2025/05/19 61.100 64.210 60.150 62.050 160,722,903 9,945,131,430
2025/05/12 58.000 62.340 58.000 61.360 157,153,690 9,417,434,873
2025/05/06 60.990 61.400 57.920 59.060 163,798,963 9,802,139,443
2025/04/28 57.350 61.580 56.700 59.170 145,875,165 8,562,872,185
2025/04/21 52.860 57.920 52.600 57.360 181,630,531 10,023,280,853
2025/04/14 53.000 54.260 51.100 52.850 193,107,434 10,196,555,283
2025/04/07 57.810 58.380 48.480 52.100 437,045,091 23,684,566,094
2025/03/31 67.100 70.000 63.420 63.520 159,180,389 10,507,497,477
2025/03/24 67.020 69.470 65.390 67.790 136,278,143 9,187,531,705
2025/03/17 64.200 70.680 63.420 66.980 264,959,956 17,572,144,281
2025/03/10 63.340 64.410 60.710 63.910 144,335,096 9,106,462,044
2025/03/03 61.440 63.150 59.520 62.510 176,628,667 10,890,040,463
2025/02/24 67.200 67.200 60.650 61.130 285,935,741 18,312,754,532
2025/02/17 60.840 69.250 60.100 68.410 302,457,106 19,553,851,902
2025/02/10 57.980 60.160 56.750 59.480 178,679,493 10,469,278,193
2025/02/05 55.900 59.000 55.280 58.170 117,658,679 6,716,839,837
2025/01/27 55.870 56.280 55.330 55.360 21,933,654 1,221,923,864
2025/01/20 53.620 57.000 53.620 55.860 189,527,480 10,428,749,587
2025/01/13 52.630 55.350 52.440 53.000 134,560,222 7,179,460,644
2025/01/06 52.690 54.300 51.130 53.360 108,429,847 5,732,686,010
2024/12/30 54.550 56.400 52.210 52.370 121,628,572 6,553,651,530
2024/12/23 55.680 58.000 54.320 54.790 148,407,888 8,265,948,341
2024/12/16 56.210 57.100 55.350 55.790 147,052,049 8,251,458,099
2024/12/09 59.600 60.740 56.190 56.500 399,911,145 23,297,823,529
2024/12/02 50.010 56.380 49.700 55.220 253,921,354 13,414,030,328
2024/11/25 49.630 50.680 48.550 50.140 157,439,796 7,832,629,851
2024/11/18 52.470 53.100 49.560 49.630 218,465,639 11,183,256,060
2024/11/11 55.500 61.000 52.870 52.870 363,855,348 20,215,803,134
2024/11/04 51.150 58.050 51.080 56.120 396,170,700 21,432,834,870
2024/10/28 52.970 56.150 51.000 51.150 347,964,044 18,378,590,893
2024/10/21 50.520 53.160 49.620 53.000 399,695,504 20,614,295,618
2024/10/14 51.950 52.300 47.780 50.220 349,125,712 17,652,668,813
2024/10/07 52.360 59.500 50.680 51.450 768,222,455 41,097,980,786
2024/09/30 52.360 52.360 50.900 52.360 150,933,792 7,847,802,515
2024/09/23 43.000 47.600 40.890 47.600 523,051,341 23,418,316,164
2024/09/18 39.760 41.100 39.410 40.580 94,215,538 3,788,642,321
2024/09/09 38.760 40.680 36.860 39.820 275,345,561 10,746,737,245
2024/09/02 39.050 40.360 37.620 38.800 156,828,787 6,109,657,469
2024/08/26 37.520 39.620 37.310 39.180 148,562,165 5,705,901,352
2024/08/19 40.110 40.450 37.340 37.490 123,682,191 4,804,743,914
2024/08/12 41.490 41.720 39.640 40.220 135,453,308 5,522,092,733
2024/08/05 42.660 43.790 41.500 41.500 233,619,161 9,896,691,707
2024/07/29 39.530 43.810 38.600 42.910 342,706,461 14,123,790,023
2024/07/22 39.570 40.340 38.330 39.540 158,034,603 6,233,674,915
2024/07/15 38.530 39.730 37.920 39.600 165,624,215 6,450,235,053
2024/07/08 38.000 39.490 36.360 38.800 193,178,034 7,372,156,722
※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。