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
2026/03/30 75.500 86.280 74.500 83.310 51,197,130 4,090,522,694
2026/03/23 77.620 79.200 71.580 76.310 50,024,994 3,810,778,980
2026/03/16 87.000 87.550 77.950 79.980 57,460,533 4,776,119,502
2026/03/09 79.990 92.680 75.410 88.170 71,383,421 6,000,668,827
2026/03/02 86.000 95.480 82.010 83.340 81,365,106 7,054,964,928
2026/02/24 79.000 89.860 77.420 87.950 66,341,227 5,543,307,075
2026/02/09 80.000 80.680 73.880 77.960 66,137,288 5,167,306,311
2026/02/02 75.270 82.110 72.810 77.400 71,517,918 5,499,549,099
2026/01/26 71.880 80.660 70.580 77.790 71,994,580 5,415,972,266
2026/01/19 66.350 74.470 65.760 72.370 70,152,219 4,892,240,372
2026/01/12 62.600 67.760 59.900 66.900 63,074,675 4,055,070,855
2026/01/05 65.000 67.880 61.800 63.940 71,175,263 4,601,836,629
2025/12/29 59.150 63.700 58.410 63.010 31,839,824 1,944,378,452
2025/12/22 60.600 63.720 58.950 59.440 61,258,957 3,717,040,363
2025/12/15 61.200 63.800 57.770 59.600 88,927,066 5,388,313,246
2025/12/08 47.630 61.870 47.630 61.430 94,067,642 5,139,855,958
2025/12/01 46.020 48.670 45.670 47.800 24,487,871 1,151,909,451
2025/11/24 46.020 48.440 44.680 46.030 33,384,443 1,545,449,327
2025/11/17 48.660 50.790 45.990 45.990 35,299,425 1,689,342,231
2025/11/10 53.000 53.650 48.120 48.330 53,847,468 2,734,105,187
2025/11/03 49.800 53.770 48.020 52.100 63,730,118 3,245,296,933
2025/10/27 53.590 53.600 49.270 50.010 56,479,895 2,915,350,980
2025/10/20 47.500 51.880 46.500 51.860 46,447,418 2,296,128,108
2025/10/13 49.280 50.780 46.830 46.880 49,491,007 2,397,468,106
2025/10/09 56.000 56.000 50.700 51.560 47,296,316 2,533,427,166
2025/09/29 50.000 56.060 49.770 56.060 28,791,251 1,525,144,543
2025/09/22 53.280 55.300 49.820 50.000 94,860,516 4,942,232,883
2025/09/15 50.000 54.520 48.400 53.090 67,164,087 3,459,118,390
2025/09/08 48.900 51.060 46.300 50.250 51,707,002 2,540,235,740
2025/09/01 52.670 53.960 45.500 48.100 77,443,008 3,876,603,372
2025/08/25 55.550 59.180 52.080 55.100 86,477,501 4,797,555,561
2025/08/18 53.130 55.430 50.800 53.800 83,605,125 4,455,317,111
2025/08/11 43.170 53.000 42.850 52.410 109,895,242 5,259,311,544
2025/08/04 43.900 45.280 42.740 42.750 30,864,157 1,347,760,575
2025/07/28 45.500 47.960 43.880 44.100 52,379,602 2,375,938,746
2025/07/21 43.620 46.070 42.460 45.270 39,560,302 1,754,697,195
2025/07/14 40.500 44.980 40.390 43.800 39,859,697 1,690,748,697
2025/07/07 41.300 43.000 40.360 40.490 25,224,538 1,041,458,112
2025/06/30 43.360 43.930 40.720 41.330 32,788,323 1,388,093,654
2025/06/23 43.000 45.150 42.420 43.350 48,227,799 2,096,944,700
2025/06/16 39.600 44.440 39.200 43.850 59,673,573 2,492,714,328
2025/06/09 41.400 41.780 39.400 39.700 36,776,008 1,492,002,644
2025/06/03 41.000 43.580 37.490 41.330 38,520,838 1,573,576,232
2025/05/26 - - - - 0 -
2025/05/19 38.880 41.800 38.030 41.650 27,013,906 1,082,987,491
2025/05/12 37.000 38.690 36.200 38.370 28,481,959 1,069,924,789
2025/05/06 35.010 37.970 34.540 36.560 28,778,920 1,036,616,698
2025/04/28 33.740 34.950 32.900 34.650 15,644,030 532,835,661
2025/04/21 31.110 34.630 30.800 33.740 28,817,875 938,598,188
2025/04/14 31.860 32.360 30.680 31.000 20,900,951 657,857,432
2025/04/07 32.000 34.280 26.560 31.130 45,904,885 1,422,707,148
2025/03/31 35.510 37.660 35.150 35.400 15,290,873 549,401,066
2025/03/24 37.000 37.470 34.950 35.900 22,526,838 818,400,024
2025/03/17 38.710 38.890 36.510 37.030 21,671,323 818,850,939
2025/03/10 38.300 40.760 37.700 38.690 33,590,184 1,305,398,525
2025/03/03 37.740 39.260 36.680 38.340 33,196,069 1,261,616,602
2025/02/24 37.930 40.700 37.150 37.730 59,439,288 2,281,131,275
2025/02/17 36.200 38.060 35.490 37.590 53,130,772 1,957,071,986
2025/02/10 36.080 38.500 35.550 36.200 57,671,623 2,109,772,148
2025/02/05 38.700 38.900 34.100 35.920 52,667,249 1,943,684,824
2025/01/27 39.100 39.500 38.300 38.670 9,433,211 366,881,158
2025/01/20 38.090 41.050 37.630 39.200 89,861,315 3,503,917,325
2025/01/13 31.810 38.330 31.750 38.090 90,441,182 3,164,989,164
2025/01/06 29.850 33.900 29.550 32.400 54,265,189 1,705,283,564
2024/12/30 33.200 33.640 29.300 29.980 46,786,795 1,475,187,646
2024/12/23 34.370 34.890 31.100 33.200 108,794,061 3,632,633,696
2024/12/16 30.760 34.610 28.320 34.610 95,410,762 3,060,300,191
2024/12/09 30.410 32.350 29.720 30.840 69,686,924 2,148,447,866
2024/12/02 31.310 32.900 30.360 30.420 79,903,585 2,496,787,272
2024/11/25 30.020 32.500 27.880 31.480 88,823,251 2,706,444,457
2024/11/18 28.250 31.470 25.700 29.300 127,981,962 3,670,522,670
2024/11/11 30.460 33.170 28.200 28.550 123,706,567 3,722,949,133
2024/11/04 27.000 31.000 26.600 30.010 176,749,778 5,064,323,014
2024/10/28 24.600 29.700 24.160 27.790 192,950,931 5,125,259,104
2024/10/21 23.900 27.600 23.900 24.750 198,145,398 4,961,065,402
2024/10/14 20.950 23.960 20.270 23.530 116,031,674 2,573,292,450
2024/10/07 20.550 24.390 20.250 20.860 149,111,556 3,207,762,348
2024/09/30 20.550 21.690 20.250 21.690 35,474,937 746,570,049
2024/09/23 17.830 19.950 17.350 19.720 100,035,330 1,871,911,112
2024/09/18 18.000 18.500 17.110 17.810 71,762,034 1,281,311,117
2024/09/09 23.790 24.930 17.780 17.840 261,693,820 5,517,814,194
2024/09/02 18.080 22.660 18.000 22.660 176,555,165 3,592,897,607
2024/08/26 16.450 17.800 16.200 17.580 13,712,424 233,214,051
2024/08/19 17.400 17.560 16.080 16.390 13,169,199 221,999,772
2024/08/12 17.770 17.860 17.160 17.400 13,103,299 229,930,139
2024/08/05 18.170 18.580 17.730 17.860 21,452,165 387,962,404
2024/07/29 17.570 18.700 17.130 18.370 20,396,052 365,956,163
2024/07/22 18.880 18.960 17.110 17.470 20,231,989 366,300,160
2024/07/15 18.530 18.880 17.910 18.560 22,768,970 420,542,875
2024/07/08 17.450 18.930 16.840 18.730 27,015,686 485,944,651
※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。