HMT(XIAMEN)NEW TECHNICAL MATERIALS CO.,LTD
銘柄コード：取扱いなし

ティッカー：603306

  • 株価 (CNY)
    83.310
  • 前日比
    +0.560 (+0.67%)
  • 出来高
    11,421,168

  • 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
2026/04/03 84.480 86.280 83.200 83.310 11,421,168 963,004,332
2026/04/02 81.600 83.930 80.800 82.750 9,880,435 812,863,387
2026/04/01 78.900 82.780 78.550 81.640 14,871,950 1,196,708,636
2026/03/31 77.500 77.970 74.500 75.600 8,363,677 638,922,195
2026/03/30 75.500 78.660 75.060 77.990 6,659,900 511,496,969
2026/03/27 74.890 77.500 74.000 76.310 5,711,350 432,206,411
2026/03/26 77.940 78.710 75.700 76.060 7,745,015 597,160,019
2026/03/25 78.570 79.200 76.680 77.940 10,330,012 806,748,112
2026/03/24 74.610 74.990 71.580 74.900 10,161,146 752,128,026
2026/03/23 77.620 78.000 71.980 71.980 16,077,471 1,204,122,190
2026/03/20 81.600 84.800 79.980 79.980 14,318,845 1,168,274,563
2026/03/19 79.820 80.800 77.950 78.550 6,548,865 519,194,017
2026/03/18 80.920 81.900 79.630 81.300 8,149,378 659,590,281
2026/03/17 87.000 87.000 78.670 79.330 13,378,390 1,110,406,370
2026/03/16 87.000 87.550 81.660 85.380 15,065,055 1,286,518,034
2026/03/13 88.330 91.210 87.810 88.170 11,005,597 978,177,461
2026/03/12 89.130 92.680 87.360 89.080 13,824,762 1,238,180,246
2026/03/11 88.620 91.180 87.760 88.950 14,460,723 1,288,848,089
2026/03/10 84.100 87.870 83.220 87.600 14,326,136 1,227,714,039
2026/03/09 79.990 82.280 75.410 82.070 17,766,203 1,420,185,852
2026/03/06 85.020 86.700 82.010 83.340 10,426,405 878,607,083
2026/03/05 87.000 89.920 84.350 85.350 18,107,288 1,569,087,041
2026/03/04 85.850 90.860 85.410 87.410 13,514,618 1,180,941,107
2026/03/03 95.000 95.480 87.200 87.810 26,378,409 2,410,261,176
2026/03/02 86.000 90.650 85.550 88.360 12,938,386 1,133,920,149
2026/02/27 86.000 88.380 85.300 87.950 10,337,316 898,390,290
2026/02/26 87.740 89.860 87.010 88.510 14,347,037 1,266,556,426
2026/02/25 85.830 87.710 84.700 86.470 16,723,648 1,441,202,175
2026/02/24 79.000 85.760 77.420 85.500 24,933,226 2,042,529,873
2026/02/13 74.260 79.500 74.080 77.960 14,299,967 1,093,232,477
2026/02/12 75.300 77.500 73.880 75.090 15,873,182 1,197,512,533
2026/02/11 76.270 77.700 75.000 75.170 10,310,669 783,971,717
2026/02/10 78.080 79.990 75.880 77.300 10,042,026 781,395,148
2026/02/09 80.000 80.680 76.200 77.690 15,611,444 1,227,722,984
2026/02/06 78.010 81.480 77.330 77.400 12,959,307 1,018,018,361
2026/02/05 81.310 81.900 76.750 78.830 13,269,403 1,057,538,245
2026/02/04 81.000 82.110 78.910 81.600 15,078,030 1,219,888,017
2026/02/03 74.270 79.660 74.270 79.530 15,962,243 1,228,015,259
2026/02/02 75.270 78.130 72.810 72.810 14,248,935 1,065,179,135
2026/01/30 71.710 79.570 70.580 77.790 16,631,266 1,245,889,714
2026/01/29 76.000 76.890 72.300 73.000 12,287,228 915,982,129
2026/01/28 77.900 80.660 74.000 76.000 17,065,113 1,316,402,816
2026/01/27 74.110 77.660 72.300 76.700 12,875,202 968,118,626
2026/01/26 71.880 74.960 71.620 74.010 13,135,771 960,454,736
2026/01/23 73.590 73.590 70.600 72.370 9,496,900 688,881,383
2026/01/22 72.900 74.440 70.560 72.780 14,619,091 1,062,369,342
2026/01/21 69.130 74.470 69.130 72.880 16,342,176 1,166,872,221
2026/01/20 68.860 70.410 66.260 68.430 12,336,038 844,895,242
2026/01/19 66.350 69.880 65.760 68.850 17,358,014 1,175,311,127
2026/01/16 62.600 67.760 62.320 66.900 23,863,822 1,548,642,728
2026/01/15 60.940 61.950 60.310 61.600 8,480,739 519,021,226
2026/01/14 62.000 62.710 59.900 60.940 10,697,704 656,705,304
2026/01/13 63.190 64.300 61.570 61.600 10,866,411 680,943,645
2026/01/12 62.600 63.940 62.510 63.190 9,165,999 578,007,896
2026/01/09 63.700 65.590 62.340 63.940 12,202,562 779,652,192
2026/01/08 65.920 65.960 63.330 64.290 10,752,502 697,568,567
2026/01/07 63.490 67.570 63.360 65.920 16,861,952 1,097,460,145
2026/01/06 65.780 65.780 61.800 62.990 16,475,770 1,055,890,909
2026/01/05 65.000 67.880 63.800 65.780 14,882,477 976,513,728
2025/12/31 62.170 63.700 61.210 63.010 10,635,421 664,953,109
2025/12/30 58.880 62.500 58.880 61.890 12,232,798 740,543,008
2025/12/29 59.150 59.940 58.410 59.380 8,971,605 531,298,448
2025/12/26 61.030 61.340 58.950 59.440 12,877,343 775,087,275
2025/12/25 62.970 63.400 61.150 61.580 10,520,385 655,156,975
2025/12/24 61.800 63.720 61.120 63.100 15,745,351 983,060,989
2025/12/23 61.510 62.170 60.610 61.770 10,388,800 639,067,032
2025/12/22 60.600 61.950 59.840 61.500 11,727,078 715,029,263
2025/12/19 61.000 61.490 59.000 59.600 10,391,872 626,344,105
2025/12/18 62.330 63.350 59.940 60.200 17,102,561 1,051,037,886
2025/12/17 60.420 63.800 57.770 63.130 21,175,762 1,297,650,695
2025/12/16 62.000 63.000 58.880 59.800 17,464,623 1,063,944,833
2025/12/15 61.200 63.390 60.880 61.500 22,792,248 1,407,250,372
2025/12/12 57.100 61.870 56.330 61.430 28,209,311 1,669,497,548
2025/12/11 52.800 58.360 52.440 57.680 28,569,314 1,580,454,450
2025/12/10 50.660 53.800 50.660 53.280 13,588,901 707,981,742
2025/12/09 50.150 51.320 50.000 50.790 9,203,200 465,359,808
2025/12/08 47.630 51.080 47.630 50.340 14,496,916 712,813,359
2025/12/05 46.610 47.990 46.600 47.800 4,545,600 214,779,600
2025/12/04 46.740 47.680 46.120 47.080 3,740,315 175,439,475
2025/12/03 47.250 48.670 46.600 46.860 4,796,540 227,092,186
2025/12/02 46.800 47.600 46.500 47.390 4,997,410 235,240,582
2025/12/01 46.020 47.390 45.670 47.210 6,408,006 298,436,859
2025/11/28 47.000 47.000 45.680 46.030 4,517,262 209,725,181
2025/11/27 47.000 48.440 46.250 46.400 7,047,586 331,395,112
2025/11/26 46.110 48.000 45.600 46.970 7,701,840 359,444,872
2025/11/25 46.180 47.390 46.180 46.780 7,280,403 339,503,392
2025/11/24 46.020 46.460 44.680 45.550 6,837,352 312,313,145
2025/11/21 46.440 47.770 45.990 45.990 8,734,395 406,564,251
2025/11/20 49.500 50.790 47.810 48.090 7,415,922 363,732,434
2025/11/19 47.630 48.600 47.390 48.010 6,202,159 297,129,932
※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。