Suzhou Secote Precision Electronic Co.,LTD
銘柄コード：取扱いなし

ティッカー：603283

  • 株価 (CNY)
    41.530
  • 前日比
    -0.260 (-0.62%)
  • 出来高
    4,221,140

  • 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 42.320 43.660 41.500 41.530 25,846,007 1,092,058,410
2026/03/23 42.000 44.780 40.560 43.100 50,592,154 2,155,731,681
2026/03/16 45.000 49.080 43.380 43.380 66,706,342 3,015,793,721
2026/03/09 45.000 48.430 42.900 45.180 53,182,118 2,413,271,559
2026/03/02 49.150 50.310 44.510 46.500 63,704,308 3,033,439,886
2026/02/24 48.500 52.920 47.410 50.930 54,362,582 2,714,867,345
2026/02/09 47.910 49.750 47.390 47.690 46,403,503 2,235,952,792
2026/02/02 50.000 50.600 46.510 46.790 56,091,246 2,719,023,149
2026/01/26 54.010 54.680 48.500 50.700 86,506,607 4,495,964,632
2026/01/19 51.000 57.690 51.000 53.900 195,954,572 10,463,484,258
2026/01/12 44.970 49.130 43.040 49.130 91,900,965 4,279,598,187
2026/01/05 43.800 47.580 43.330 44.550 87,059,944 3,901,591,390
2025/12/29 44.520 44.870 43.200 43.320 22,501,178 989,545,555
2025/12/22 41.810 45.880 41.810 44.580 60,360,779 2,626,901,102
2025/12/15 41.510 42.490 40.150 41.790 33,162,118 1,375,730,465
2025/12/08 42.500 43.160 40.800 41.920 34,690,361 1,460,290,746
2025/12/01 42.580 43.210 40.970 41.950 28,638,661 1,207,907,124
2025/11/24 41.140 43.230 40.620 42.280 39,423,259 1,648,582,133
2025/11/17 47.100 48.800 40.810 40.990 67,089,955 2,980,471,250
2025/11/10 50.800 53.530 47.000 48.010 111,166,748 5,539,994,886
2025/11/03 47.930 50.730 45.320 50.200 84,312,146 4,092,933,127
2025/10/27 47.800 51.810 46.620 47.930 94,171,323 4,571,076,018
2025/10/20 44.000 46.480 42.830 45.890 58,563,325 2,623,636,960
2025/10/13 48.560 51.490 43.000 43.680 102,582,558 4,788,810,263
2025/10/09 49.500 54.500 49.500 51.130 61,545,536 3,148,515,757
2025/09/29 48.070 49.950 47.250 47.400 36,347,275 1,750,757,368
2025/09/22 44.990 53.200 44.000 48.070 138,194,280 6,573,210,928
2025/09/15 44.360 47.210 43.660 44.660 105,282,482 4,734,816,421
2025/09/08 41.080 45.180 40.560 44.000 89,661,297 3,828,985,688
2025/09/01 40.550 44.590 39.040 41.360 105,104,300 4,349,741,455
2025/08/25 41.600 42.880 39.080 40.090 61,307,869 2,508,258,190
2025/08/18 43.000 43.280 40.490 41.210 61,967,775 2,602,336,711
2025/08/11 38.630 44.000 38.580 42.780 91,606,930 3,755,655,112
2025/08/04 37.100 41.990 37.100 38.800 123,774,632 4,795,957,553
2025/07/28 34.350 38.150 33.900 37.890 90,384,977 3,260,412,082
2025/07/21 33.500 35.000 32.850 34.230 43,056,847 1,459,411,829
2025/07/14 32.880 34.160 32.330 33.510 38,226,604 1,269,887,784
2025/07/07 32.800 34.150 32.300 32.910 34,272,398 1,132,360,029
2025/06/30 33.600 35.190 32.710 32.800 43,268,343 1,452,734,616
2025/06/23 31.000 34.700 30.780 33.100 61,281,233 1,985,205,543
2025/06/16 30.150 32.090 30.000 31.410 39,091,558 1,208,417,786
2025/06/09 31.421 32.521 30.230 30.260 29,253,122 910,006,119
2025/06/03 29.150 32.164 29.021 31.336 36,887,558 1,122,036,517
2025/05/26 29.914 30.143 29.071 29.471 17,502,096 518,932,770
2025/05/19 31.871 31.871 30.014 30.014 17,672,095 546,818,799
2025/05/12 32.493 34.429 31.857 31.886 30,998,367 1,012,600,406
2025/05/06 31.064 33.707 31.036 31.571 30,628,276 975,342,135
2025/04/28 32.643 32.743 30.057 30.843 15,657,552 494,332,402
2025/04/21 32.193 34.457 31.779 32.664 22,648,120 742,252,498
2025/04/14 35.686 35.821 31.429 32.171 27,964,308 944,543,440
2025/04/07 36.086 36.429 29.229 33.950 46,203,187 1,567,373,814
2025/03/31 42.864 45.507 39.429 40.093 23,869,266 1,001,870,669
2025/03/24 43.836 44.757 42.607 43.450 17,821,179 778,117,228
2025/03/17 45.264 46.329 43.600 43.707 21,355,466 955,123,216
2025/03/10 46.436 46.864 43.993 45.264 30,888,052 1,409,707,527
2025/03/03 43.464 48.486 42.314 46.314 38,675,408 1,745,981,956
2025/02/24 46.429 48.343 43.314 43.586 48,700,094 2,211,860,869
2025/02/17 44.821 46.257 43.407 46.014 39,591,039 1,786,535,737
2025/02/10 44.536 47.421 43.650 44.807 48,753,577 2,198,956,960
2025/02/05 42.736 45.450 41.579 44.471 25,742,357 1,121,311,328
2025/01/27 43.386 43.900 42.350 42.350 5,551,601 238,699,412
2025/01/20 42.579 44.857 42.157 43.521 47,387,263 2,050,849,661
2025/01/13 43.571 44.129 40.993 42.164 58,108,570 2,482,063,986
2025/01/06 46.857 47.350 40.000 44.807 46,821,123 2,095,409,128
2024/12/30 51.157 52.771 46.786 47.007 22,003,752 1,087,650,962
2024/12/23 51.293 53.150 50.114 51.164 36,123,481 1,857,839,658
2024/12/16 50.743 52.257 48.279 51.279 30,216,184 1,530,132,449
2024/12/09 51.857 53.571 50.321 50.757 30,361,795 1,567,473,209
2024/12/02 55.500 58.343 51.643 52.293 35,955,416 1,957,583,635
2024/11/25 55.000 59.200 53.571 55.500 47,503,639 2,651,546,245
2024/11/18 57.857 57.864 52.614 53.450 40,337,750 2,236,576,970
2024/11/11 57.986 65.000 57.100 57.607 64,192,713 3,814,539,632
2024/11/04 47.850 56.164 47.850 56.164 46,125,512 2,398,849,502
2024/10/28 50.000 54.429 48.143 48.364 47,809,672 2,401,671,063
2024/10/21 53.429 56.129 48.729 49.979 42,431,551 2,209,262,350
2024/10/14 48.286 52.857 47.407 51.714 51,213,486 2,564,054,390
2024/10/07 49.057 55.643 46.429 47.507 69,786,745 3,465,539,969
2024/09/30 49.057 51.086 46.450 50.714 17,440,598 860,288,017
2024/09/23 38.164 47.143 37.357 46.550 44,354,873 1,876,366,369
2024/09/18 39.857 40.393 37.843 38.493 19,842,717 776,772,921
2024/09/09 39.657 42.036 39.014 40.607 30,877,717 1,245,252,010
2024/09/02 45.214 45.214 39.807 39.914 25,436,654 1,082,005,310
2024/08/26 42.607 45.986 39.629 45.257 39,198,686 1,700,037,212
2024/08/19 40.707 43.200 39.079 42.800 28,802,564 1,193,765,468
2024/08/12 42.671 42.671 39.293 40.164 26,667,111 1,098,678,306
2024/08/05 44.200 45.000 41.350 42.436 22,950,798 992,541,685
2024/07/29 45.336 49.643 43.271 45.393 30,182,945 1,385,721,642
2024/07/22 51.929 52.071 43.571 45.093 28,936,570 1,393,758,830
2024/07/15 51.821 56.029 51.271 52.129 32,614,744 1,722,466,167
2024/07/08 49.607 53.857 48.121 51.714 36,159,116 1,837,778,030
※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。