Shanghai Longcheer Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：603341

  • 株価 (CNY)
    36.380
  • 前日比
    -0.840 (-2.25%)
  • 出来高
    4,847,900

  • 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 37.520 38.880 36.360 36.380 26,123,609 974,018,761
2026/03/23 38.520 38.890 36.590 38.170 28,396,683 1,080,280,813
2026/03/16 41.290 41.980 39.140 39.180 28,945,461 1,169,324,260
2026/03/09 41.990 43.840 40.410 41.470 34,575,054 1,449,645,576
2026/03/02 46.000 46.450 41.660 42.910 44,809,016 1,983,023,003
2026/02/24 47.000 47.280 45.170 47.000 42,590,549 1,985,251,965
2026/02/09 45.000 48.160 44.770 46.830 46,852,331 2,164,109,168
2026/02/02 45.300 46.020 43.460 44.520 40,335,243 1,808,027,267
2026/01/26 49.120 49.500 44.550 45.320 63,735,987 3,003,399,047
2026/01/19 49.480 50.160 47.110 49.420 69,798,946 3,423,114,809
2026/01/12 51.010 53.570 49.250 49.960 126,849,423 6,462,660,978
2026/01/05 42.350 51.200 42.350 50.190 153,273,905 7,130,685,245
2025/12/29 41.750 43.200 41.520 42.260 19,507,373 822,869,761
2025/12/22 42.000 43.280 41.340 41.880 34,358,856 1,447,366,809
2025/12/15 43.500 43.830 41.510 41.840 32,915,500 1,404,504,385
2025/12/08 45.210 46.290 42.800 43.720 54,203,415 2,412,322,984
2025/12/01 40.600 47.280 40.460 45.500 103,821,450 4,512,080,217
2025/11/24 38.630 41.300 38.500 40.450 25,923,766 1,029,691,985
2025/11/17 41.430 41.690 38.500 38.570 24,062,518 963,643,689
2025/11/10 44.090 44.300 41.650 41.650 28,395,947 1,218,825,035
2025/11/03 44.900 45.800 43.040 43.920 38,351,615 1,703,386,980
2025/10/27 46.090 47.120 44.580 44.900 42,609,474 1,946,081,201
2025/10/20 43.440 45.900 43.280 45.800 42,005,672 1,873,662,999
2025/10/13 45.900 48.720 42.450 42.580 59,301,779 2,663,391,149
2025/10/09 48.380 52.800 47.750 48.300 45,164,563 2,226,951,690
2025/09/29 46.770 48.800 45.950 48.000 25,327,212 1,200,003,304
2025/09/22 45.050 47.580 43.660 45.970 55,181,565 2,514,348,009
2025/09/15 46.870 48.050 44.690 45.360 64,273,182 2,972,152,618
2025/09/08 41.730 47.130 41.520 46.500 49,907,715 2,206,919,157
2025/09/01 45.180 46.250 39.810 41.820 44,762,666 1,936,656,744
2025/08/25 45.890 47.000 43.510 45.190 59,505,857 2,701,417,143
2025/08/18 41.790 46.300 41.780 45.460 77,437,301 3,394,270,496
2025/08/11 39.580 41.650 39.540 41.050 35,085,244 1,419,373,546
2025/08/04 39.880 40.860 39.210 39.580 28,169,885 1,123,485,438
2025/07/28 40.250 40.630 39.580 40.090 24,445,636 981,186,714
2025/07/21 39.200 40.360 39.000 40.140 27,521,365 1,091,910,156
2025/07/14 39.010 39.780 38.610 39.190 20,602,608 806,540,596
2025/07/07 39.040 40.470 38.610 39.050 20,451,884 803,605,652
2025/06/30 39.170 40.800 38.870 39.030 34,409,381 1,358,052,244
2025/06/23 38.280 40.660 38.100 39.060 30,926,442 1,206,904,399
2025/06/16 38.740 41.320 38.420 38.680 28,152,942 1,106,129,091
2025/06/09 39.110 41.220 37.820 39.190 31,593,180 1,242,717,735
2025/06/03 37.470 39.660 37.230 39.100 17,203,365 660,007,098
2025/05/26 37.840 39.840 37.210 37.430 16,645,066 633,844,113
2025/05/19 38.980 40.480 38.020 38.020 18,174,922 706,550,092
2025/05/12 41.350 42.850 38.610 39.000 18,819,003 761,275,718
2025/05/06 40.900 42.500 40.300 40.560 14,602,545 599,653,510
2025/04/28 39.280 41.270 38.690 40.870 11,172,094 447,190,992
2025/04/21 38.500 39.890 38.500 39.250 15,093,023 589,156,152
2025/04/14 39.380 40.180 37.080 38.780 16,493,815 640,867,181
2025/04/07 39.010 39.500 32.340 37.980 28,794,766 1,071,381,255
2025/03/31 44.220 44.250 42.000 42.420 9,770,818 422,319,181
2025/03/24 45.500 48.300 44.260 44.290 29,103,784 1,326,768,753
2025/03/17 49.100 50.300 44.620 45.500 22,483,838 1,065,284,244
2025/03/10 48.420 50.580 46.310 49.300 24,028,738 1,169,058,175
2025/03/03 48.600 49.330 44.020 48.450 43,383,442 2,065,051,839
2025/02/24 53.880 55.550 48.270 48.380 31,323,401 1,613,781,619
2025/02/17 46.950 54.010 46.120 54.010 29,236,638 1,469,798,883
2025/02/10 47.210 50.000 46.230 47.070 22,511,338 1,072,158,750
2025/02/05 45.360 48.040 44.440 47.160 17,620,898 814,966,532
2025/01/27 44.320 45.670 43.900 44.700 6,634,710 296,223,214
2025/01/20 40.670 45.190 40.670 43.580 29,061,043 1,235,893,506
2025/01/13 38.400 41.780 37.850 40.360 18,892,043 748,077,672
2025/01/06 41.300 42.250 38.550 38.990 21,289,941 857,399,148
2024/12/30 50.060 53.000 41.220 41.300 35,663,063 1,654,587,807
2024/12/23 48.500 52.790 45.500 49.990 37,468,690 1,843,272,204
2024/12/16 47.650 48.960 43.880 48.500 22,847,381 1,079,481,633
2024/12/09 47.010 51.500 46.610 48.630 25,406,982 1,230,650,690
2024/12/02 48.000 50.320 46.390 47.020 19,937,482 955,653,355
2024/11/25 48.100 48.380 44.210 47.480 24,381,606 1,146,971,700
2024/11/18 47.740 51.860 45.200 48.240 40,213,979 1,940,726,626
2024/11/11 46.000 50.580 45.000 48.110 52,121,445 2,471,729,225
2024/11/04 40.580 46.380 40.580 45.230 38,485,252 1,662,274,247
2024/10/28 42.500 46.900 40.670 40.720 47,422,289 2,024,813,184
2024/10/21 41.660 42.840 40.540 42.790 28,807,500 1,208,690,681
2024/10/14 38.890 41.860 38.220 41.450 26,548,471 1,064,726,429
2024/10/07 40.700 46.880 38.040 38.700 44,821,057 1,841,249,021
2024/09/30 40.700 42.640 39.250 42.620 12,139,950 501,410,284
2024/09/23 36.250 39.280 35.020 38.940 30,636,488 1,144,962,147
2024/09/18 35.900 36.500 34.300 35.820 9,503,302 338,602,650
2024/09/09 36.330 38.280 35.270 35.940 17,701,872 645,321,743
2024/09/02 37.980 38.650 36.060 36.450 27,663,967 1,031,451,009
2024/08/26 35.470 39.050 34.580 37.910 31,893,895 1,172,180,375
2024/08/19 37.890 38.690 34.660 35.710 31,672,916 1,163,583,751
2024/08/12 34.240 41.000 33.400 38.250 45,829,696 1,682,981,011
2024/08/05 36.130 36.990 34.050 34.600 12,708,553 450,422,889
2024/07/29 34.660 40.220 33.990 36.700 25,319,498 921,439,830
2024/07/22 36.450 37.370 33.680 34.480 12,034,177 427,153,112
2024/07/15 36.250 37.600 33.920 36.340 12,187,997 439,103,061
2024/07/08 35.740 37.350 34.290 36.440 14,522,761 522,165,871
※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。