StarPower Semiconductor Ltd.
銘柄コード：取扱いなし

ティッカー：603290

  • 株価 (CNY)
    97.370
  • 前日比
    +0.120 (+0.12%)
  • 出来高
    3,274,267

  • 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
2026/03/30 107.510 108.740 96.080 97.370 28,480,542 2,917,119,514
2026/03/23 106.010 112.720 99.900 109.100 39,600,473 4,234,577,579
2026/03/16 106.650 114.670 104.790 108.770 34,169,176 3,714,872,814
2026/03/09 98.000 111.000 96.000 106.900 36,449,884 3,753,426,804
2026/03/02 106.660 108.260 97.010 100.000 24,936,588 2,568,032,173
2026/02/24 106.020 110.980 104.590 108.820 19,818,140 2,132,481,409
2026/02/09 104.400 107.820 103.040 105.120 20,779,528 2,183,824,495
2026/02/02 110.150 110.190 100.290 102.700 29,244,074 3,094,973,461
2026/01/26 111.800 117.060 105.300 110.620 43,464,207 4,833,002,497
2026/01/19 105.010 111.900 103.800 111.200 38,535,774 4,160,996,537
2026/01/12 101.400 105.800 99.180 104.900 30,580,635 3,144,300,890
2026/01/05 96.500 102.350 96.500 101.220 23,327,307 2,312,727,534
2025/12/29 96.800 98.730 95.700 96.090 9,806,034 949,518,272
2025/12/22 94.340 97.770 94.010 96.800 14,620,619 1,399,631,856
2025/12/15 97.210 98.450 92.300 94.040 13,965,376 1,333,693,408
2025/12/08 99.660 99.990 95.200 98.180 17,215,851 1,691,586,479
2025/12/01 94.700 103.000 93.270 99.060 27,497,311 2,681,194,052
2025/11/24 93.210 96.100 92.130 94.450 13,088,236 1,229,934,257
2025/11/17 97.640 102.580 92.910 92.970 18,934,689 1,827,670,855
2025/11/10 100.550 104.750 96.620 97.800 18,975,325 1,896,204,227
2025/11/03 103.660 104.280 98.300 100.020 21,855,677 2,219,771,834
2025/10/27 109.010 117.560 104.230 104.580 47,362,623 5,155,184,700
2025/10/20 114.800 118.730 101.040 108.490 54,385,290 6,023,986,646
2025/10/13 107.000 121.650 106.510 112.110 60,348,026 6,747,965,397
2025/10/09 111.000 118.680 109.960 112.250 25,096,900 2,835,259,535
2025/09/29 111.000 112.100 107.750 110.000 16,391,171 1,806,511,933
2025/09/22 106.980 115.060 102.900 111.930 58,108,430 6,346,457,453
2025/09/15 110.000 112.570 103.800 106.130 44,642,125 4,826,929,765
2025/09/08 106.000 107.880 102.000 105.540 35,378,131 3,727,262,991
2025/09/01 111.000 112.000 98.020 104.310 54,267,409 5,770,389,267
2025/08/25 99.000 114.500 96.500 109.160 72,549,602 7,602,472,793
2025/08/18 98.800 101.000 95.390 98.690 39,297,023 3,869,577,854
2025/08/11 90.610 101.660 90.450 97.790 57,220,996 5,443,290,296
2025/08/04 84.810 94.200 84.120 90.510 42,233,244 3,733,841,102
2025/07/28 86.260 89.000 84.580 84.900 20,138,799 1,735,662,391
2025/07/21 81.710 87.500 81.020 86.320 21,991,861 1,850,340,204
2025/07/14 82.160 83.210 80.920 81.720 10,650,090 873,334,005
2025/07/07 80.310 82.420 79.910 82.170 9,749,533 791,686,453
2025/06/30 81.000 82.200 80.010 80.320 8,467,113 684,841,267
2025/06/23 76.530 81.350 76.500 80.760 10,433,760 822,023,781
2025/06/16 78.980 79.650 77.190 77.240 6,756,007 528,758,887
2025/06/09 81.050 81.700 78.580 79.280 8,802,320 705,527,953
2025/06/03 80.000 81.450 79.600 81.050 5,634,454 453,714,408
2025/05/26 81.800 82.030 80.150 80.200 6,089,517 493,524,905
2025/05/19 82.570 84.560 81.200 81.210 9,204,772 758,335,141
2025/05/12 83.700 85.380 82.500 82.570 7,375,780 616,154,221
2025/05/06 82.760 86.400 82.760 82.970 8,975,456 751,447,614
2025/04/28 81.500 82.880 80.030 82.450 6,308,108 515,467,045
2025/04/21 84.050 85.940 82.600 83.020 8,666,271 727,121,802
2025/04/14 86.120 87.810 83.140 84.270 12,704,918 1,084,174,177
2025/04/07 82.010 88.880 75.220 85.240 20,883,052 1,729,899,820
2025/03/31 88.770 89.990 86.880 88.510 7,051,807 624,349,362
2025/03/24 91.160 91.720 89.000 89.120 11,067,681 998,858,210
2025/03/17 94.900 99.480 90.860 91.000 24,749,792 2,327,965,435
2025/03/10 91.550 97.750 90.050 94.460 29,440,817 2,751,317,950
2025/03/03 88.880 93.930 87.650 91.850 20,474,481 1,854,527,302
2025/02/24 95.400 95.950 88.300 88.830 22,345,823 2,058,497,214
2025/02/17 94.160 96.880 90.300 95.780 25,494,178 2,403,591,101
2025/02/10 89.490 96.750 88.200 94.070 26,840,793 2,472,775,157
2025/02/05 85.370 91.300 85.010 89.490 12,548,017 1,101,621,782
2025/01/27 85.960 86.400 84.000 84.000 1,911,609 162,658,809
2025/01/20 86.630 87.500 84.500 85.930 13,145,551 1,132,357,763
2025/01/13 79.700 87.490 79.190 86.370 16,342,041 1,359,453,535
2025/01/06 84.240 84.780 80.770 80.780 11,729,307 969,339,253
2024/12/30 94.020 95.280 84.260 84.290 14,545,209 1,301,250,760
2024/12/23 98.700 99.480 92.650 94.370 20,227,558 1,947,913,835
2024/12/16 96.490 100.350 94.780 98.730 19,791,443 1,931,397,443
2024/12/09 100.510 103.390 95.350 96.660 22,870,666 2,263,681,344
2024/12/02 100.300 104.880 98.170 101.290 23,860,011 2,413,678,712
2024/11/25 98.600 101.000 94.390 100.320 18,466,870 1,820,417,877
2024/11/18 101.500 105.200 98.240 98.600 25,181,451 2,540,430,684
2024/11/11 106.560 118.660 102.010 102.400 47,099,240 5,058,811,620
2024/11/04 91.900 111.770 91.800 106.650 48,764,304 4,902,275,481
2024/10/28 99.980 100.370 91.860 91.970 31,033,328 2,980,595,987
2024/10/21 97.770 103.860 97.010 100.320 42,871,470 4,276,000,417
2024/10/14 93.300 99.340 89.900 96.660 38,954,236 3,692,861,572
2024/10/07 89.010 110.420 86.670 94.040 61,466,976 5,841,514,064
2024/09/30 89.010 91.250 86.670 91.250 8,998,607 805,780,263
2024/09/23 67.440 83.180 67.030 82.950 24,265,487 1,823,551,348
2024/09/18 69.200 70.500 66.660 67.720 8,459,849 579,668,853
2024/09/09 70.840 73.730 69.000 69.030 14,510,948 1,025,198,476
2024/09/02 75.780 76.460 71.300 71.360 18,596,709 1,371,042,371
2024/08/26 75.000 79.190 69.700 76.750 20,476,897 1,539,043,578
2024/08/19 78.920 83.380 73.560 74.910 15,184,399 1,179,713,919
2024/08/12 83.520 84.140 79.100 79.100 13,112,624 1,068,219,914
2024/08/05 88.600 90.380 83.010 83.510 19,907,764 1,719,533,115
2024/07/29 86.810 95.000 83.180 89.600 29,786,041 2,640,458,069
2024/07/22 92.360 97.380 85.970 87.110 42,927,309 3,893,721,562
2024/07/15 81.000 93.610 80.000 92.360 33,107,088 2,871,791,580
2024/07/08 75.870 81.880 75.000 81.380 19,085,436 1,498,827,002
※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。