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
2026/04/01 100.060 104.600 98.080 99.990 172,123,964 17,329,871,005
2026/03/02 96.100 100.210 87.090 98.100 758,355,776 72,328,182,136
2026/02/02 95.210 106.580 92.430 98.010 464,445,077 45,542,323,137
2026/01/05 90.850 106.990 90.850 95.200 979,608,820 94,015,507,477
2025/12/01 91.390 95.660 87.180 90.640 786,875,848 71,776,847,664
2025/11/03 99.430 99.870 90.500 91.190 710,901,677 67,711,607,480
2025/10/09 112.030 113.970 94.850 99.400 868,922,757 91,291,197,157
2025/09/01 104.200 115.790 97.550 112.030 1,409,777,368 151,399,515,992
2025/08/01 95.590 103.960 89.000 103.300 1,427,133,711 139,805,586,163
2025/07/01 69.110 102.490 68.900 96.270 1,106,691,954 93,175,162,337
2025/06/03 63.830 69.940 63.500 69.550 623,180,410 41,569,249,249
2025/05/06 60.990 64.730 57.920 63.510 619,675,102 38,288,175,364
2025/04/01 67.700 70.000 48.480 59.170 1,094,167,021 67,113,469,650
2025/03/03 61.440 70.680 59.520 67.320 744,873,451 48,223,107,217
2025/02/05 55.900 69.250 55.280 61.130 884,731,019 53,428,906,237
2025/01/02 55.030 57.000 51.130 55.360 515,265,752 28,148,968,031
2024/12/02 50.010 60.740 49.700 55.040 1,010,106,459 54,416,960,212
2024/11/01 51.700 61.000 48.550 50.140 1,187,088,783 62,734,674,459
2024/10/07 52.360 59.500 47.780 52.000 1,813,850,415 95,970,825,457
2024/09/02 39.050 52.360 36.860 52.360 1,200,375,019 54,205,934,920
2024/08/01 42.580 43.810 37.310 39.180 771,726,000 31,424,682,720
2024/07/01 39.200 42.680 36.360 42.540 891,783,057 35,845,219,976
2024/06/03 42.170 46.120 39.090 39.190 1,023,733,194 42,630,809,531
2024/05/06 44.440 48.680 41.520 42.110 1,434,248,023 63,375,834,516
2024/04/01 46.180 47.890 41.170 43.670 1,750,037,051 78,274,782,198
2024/03/01 54.300 60.520 45.880 46.180 2,340,952,772 121,074,077,367
2024/02/01 54.560 57.430 45.200 54.480 1,375,456,138 72,785,700,182
2024/01/02 72.950 75.380 53.900 54.200 682,448,405 43,750,061,123
2023/12/01 82.600 83.300 71.050 72.760 379,676,302 29,397,386,873
2023/11/01 86.490 92.600 82.220 82.600 334,323,871 28,744,330,618
2023/10/09 86.490 93.560 82.610 86.510 356,121,502 31,086,736,213
2023/09/01 81.500 89.090 75.540 86.180 335,702,474 27,889,322,283
2023/08/01 74.780 83.450 71.670 81.500 583,725,590 45,443,037,181
2023/07/03 62.320 73.800 61.890 71.670 415,289,504 27,998,818,359
2023/06/01 64.500 72.450 61.240 62.310 506,680,763 32,997,584,690
2023/05/04 67.710 70.450 64.120 65.000 398,552,084 26,631,250,252
2023/04/03 79.180 88.830 66.400 67.530 651,823,516 49,202,898,105
2023/03/01 82.350 85.540 72.790 79.500 567,979,818 45,463,944,531
2023/02/01 93.350 97.430 81.560 82.680 319,513,401 28,358,411,905
2023/01/03 80.860 100.000 79.410 93.250 387,005,093 34,203,510,119
2022/12/01 79.300 82.100 75.000 81.000 318,900,786 25,304,777,369
2022/11/01 76.980 90.280 73.750 78.000 611,012,812 48,729,799,289
2022/10/10 73.910 84.350 67.200 76.400 597,314,236 45,076,318,819
2022/09/01 89.020 89.980 68.750 71.690 586,529,531 46,840,248,345
2022/08/01 93.400 97.680 86.410 89.650 554,380,228 50,883,789,226
2022/07/01 103.990 118.400 93.000 93.400 609,353,596 62,274,414,127
2022/06/01 95.000 107.700 89.880 103.990 688,415,854 68,251,268,805
2022/05/05 103.110 103.700 87.130 95.310 406,832,729 39,589,909,940
2022/04/01 110.050 112.720 95.680 103.230 366,736,018 38,661,311,017
2022/03/01 104.660 119.970 88.600 112.380 629,643,531 66,995,645,807
2022/02/07 107.500 109.290 81.820 103.930 628,551,249 63,254,254,943
2022/01/04 115.000 120.460 101.600 104.800 506,351,079 55,934,071,941
2021/12/01 144.700 148.800 110.800 118.580 665,448,226 86,987,392,102
2021/11/01 141.380 146.000 121.500 144.000 571,250,205 78,958,203,335
2021/10/08 154.000 156.800 132.610 138.010 301,556,610 43,832,761,046
2021/09/01 130.800 158.880 125.830 152.800 474,453,803 67,409,210,195
2021/08/02 148.000 163.880 121.100 132.800 692,096,133 97,893,537,532
2021/07/01 158.000 172.490 139.800 150.000 577,576,150 89,566,177,520
2021/06/01 139.708 160.790 134.770 156.590 446,407,646 66,052,484,136
2021/05/06 127.583 143.158 116.925 139.333 378,340,714 49,846,294,484
2021/04/01 117.083 136.567 109.583 132.292 400,282,380 49,587,481,587
2021/03/01 123.317 125.817 99.733 116.833 561,868,833 65,415,578,882
2021/02/01 138.617 156.900 115.208 119.733 261,967,566 34,740,697,781
2021/01/04 112.583 153.433 112.233 138.617 348,127,302 44,983,791,518
2020/12/01 85.833 113.792 85.667 112.267 315,439,140 31,351,417,264
2020/11/02 94.725 101.500 83.442 86.108 302,172,500 27,631,786,546
2020/10/09 85.833 97.700 83.333 93.933 194,619,037 17,554,588,482
2020/09/01 91.100 93.400 78.258 84.583 317,506,316 27,570,740,326
2020/08/03 94.217 98.708 85.833 91.592 314,599,851 29,128,013,704
2020/07/01 81.583 97.658 76.333 94.167 444,693,617 38,881,897,575
2020/06/01 64.286 81.833 63.738 80.500 310,081,745 22,508,601,308
2020/05/06 59.530 66.964 58.869 63.393 207,195,140 12,885,258,561
2020/04/01 53.851 63.012 52.982 60.577 238,144,466 13,718,431,036
2020/03/02 63.988 71.012 50.833 53.863 361,858,995 21,684,038,416
2020/02/03 51.780 70.744 51.780 63.095 260,173,762 15,441,247,731
2020/01/02 55.054 59.488 51.155 57.018 190,727,058 10,619,444,180
2019/12/02 52.113 58.488 51.071 54.833 190,281,524 10,299,225,338
2019/11/01 55.839 59.804 51.417 52.375 202,975,306 11,134,971,568
2019/10/08 51.101 55.994 48.387 55.994 160,693,272 8,495,692,597
2019/09/02 51.500 52.631 47.036 51.607 189,282,970 9,595,416,239
2019/08/01 38.691 52.441 36.679 51.607 228,186,181 10,235,177,055
2019/07/01 37.411 41.310 36.804 38.685 144,261,017 5,561,622,857
2019/06/03 33.588 37.270 32.581 36.854 87,574,535 3,071,523,559
2019/05/06 33.878 35.927 31.560 33.673 72,227,661 2,438,369,721
2019/04/01 40.213 41.777 37.003 37.636 85,117,428 3,332,964,407
2019/03/01 38.393 43.197 37.334 39.890 112,333,764 4,460,043,598
2019/02/01 32.530 38.818 32.313 38.214 77,926,925 2,763,970,621
2019/01/02 32.007 33.202 29.966 32.113 63,634,457 2,024,975,690
2018/12/03 34.864 36.505 31.463 31.828 66,223,053 2,229,399,079
2018/11/01 37.266 39.681 32.666 33.907 105,407,280 3,782,013,206
※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。