Keli Sensing Technology (Ningbo) Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：603662

  • 株価 (CNY)
    53.260
  • 前日比
    -0.980 (-1.80%)
  • 出来高
    1,766,920

  • 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 54.230 56.290 53.100 53.260 10,192,416 552,632,795
2026/03/23 56.120 57.570 53.420 55.100 15,045,185 835,797,639
2026/03/16 60.090 60.930 56.580 56.740 12,822,292 751,193,976
2026/03/09 60.100 62.490 59.110 60.070 12,703,493 767,830,875
2026/03/02 64.180 64.180 59.500 61.020 19,572,658 1,217,810,780
2026/02/24 69.510 69.510 65.050 65.150 18,206,248 1,225,371,521
2026/02/09 66.690 67.920 65.770 67.390 17,197,674 1,151,255,291
2026/02/02 67.450 67.470 63.680 65.660 20,757,689 1,371,356,723
2026/01/26 72.400 72.960 65.010 66.750 32,278,353 2,236,244,295
2026/01/19 71.180 73.300 69.570 72.000 51,247,585 3,664,842,922
2026/01/12 69.850 71.470 67.000 70.280 43,086,283 3,000,959,610
2026/01/05 71.000 71.330 68.230 69.850 42,953,785 3,011,167,712
2025/12/29 65.550 73.000 65.490 72.000 40,587,240 2,800,925,432
2025/12/22 63.830 66.660 63.210 65.500 25,828,922 1,673,714,145
2025/12/15 63.980 64.490 61.730 63.100 15,773,396 998,850,301
2025/12/08 64.660 66.550 63.320 64.340 27,292,261 1,766,286,901
2025/12/01 61.590 64.460 60.310 64.330 24,417,012 1,530,275,184
2025/11/24 60.100 62.980 59.360 62.200 16,765,621 1,025,385,380
2025/11/17 62.100 62.910 59.000 60.320 15,874,384 969,647,060
2025/11/10 67.000 67.480 62.200 62.200 18,718,153 1,211,438,862
2025/11/03 68.180 68.800 64.000 66.990 26,190,355 1,754,557,357
2025/10/27 68.440 68.960 66.800 68.190 26,732,416 1,820,410,698
2025/10/20 65.000 67.550 64.490 67.390 26,164,681 1,729,681,649
2025/10/13 68.800 71.850 63.810 63.860 40,013,772 2,684,123,825
2025/10/09 76.050 76.890 72.220 72.840 19,388,603 1,444,450,923
2025/09/29 74.970 77.250 74.750 76.040 16,413,083 1,243,332,069
2025/09/22 75.490 79.090 73.500 74.640 57,023,689 4,315,552,783
2025/09/15 72.860 84.490 72.490 75.940 124,836,371 9,543,116,381
2025/09/08 69.080 74.200 68.830 72.930 64,412,415 4,590,028,692
2025/09/01 72.880 74.870 64.980 68.700 71,757,925 5,048,708,208
2025/08/25 72.480 74.700 69.100 72.190 69,542,999 5,015,267,230
2025/08/18 70.680 73.080 68.300 71.540 68,119,218 4,829,652,556
2025/08/11 67.200 70.000 66.500 69.560 51,571,533 3,523,109,276
2025/08/04 63.140 70.500 63.010 66.890 56,092,345 3,695,644,150
2025/07/28 65.800 66.880 62.880 63.400 28,330,649 1,834,126,216
2025/07/21 66.290 68.650 64.880 65.780 44,469,217 2,952,756,008
2025/07/14 62.900 66.080 62.300 65.600 43,111,953 2,768,649,621
2025/07/07 61.500 63.970 60.610 62.520 27,364,239 1,700,687,453
2025/06/30 63.880 64.460 61.430 61.500 21,909,412 1,376,294,488
2025/06/23 59.560 65.530 59.010 63.560 34,765,409 2,152,500,298
2025/06/16 62.790 64.100 60.150 60.240 28,311,932 1,750,243,636
2025/06/09 62.900 67.800 60.950 63.190 45,048,638 2,870,048,726
2025/06/03 60.020 64.140 59.910 62.930 20,602,112 1,272,180,416
2025/05/26 64.000 64.290 60.530 60.860 23,381,646 1,459,482,343
2025/05/19 67.830 67.830 63.680 64.070 30,849,148 2,031,493,518
2025/05/12 67.620 71.500 65.900 67.830 60,118,437 4,100,828,883
2025/05/06 68.740 69.660 65.500 66.710 44,899,314 3,037,550,840
2025/04/28 63.450 68.490 62.870 67.950 35,417,523 2,326,577,085
2025/04/21 60.300 66.200 60.020 64.130 55,425,909 3,473,126,022
2025/04/14 61.500 65.660 60.530 61.310 52,989,111 3,298,572,159
2025/04/07 57.000 60.660 49.500 59.830 60,344,259 3,424,385,837
2025/03/31 65.800 66.300 62.800 62.910 30,873,833 1,989,895,721
2025/03/24 70.980 71.440 66.990 66.990 38,731,434 2,676,342,089
2025/03/17 72.980 74.980 70.400 71.450 57,726,262 4,182,411,997
2025/03/10 76.650 78.080 69.700 72.600 75,357,927 5,595,891,264
2025/03/03 76.300 78.010 70.410 75.350 98,576,582 7,394,968,740
2025/02/24 78.000 90.890 77.000 79.130 187,346,147 15,222,811,174
2025/02/17 72.970 80.770 72.630 78.500 121,777,527 9,281,578,664
2025/02/10 80.810 83.480 72.000 72.960 121,721,241 9,410,573,444
2025/02/05 76.800 85.680 75.290 82.000 95,546,715 7,638,243,263
2025/01/27 80.700 80.700 75.520 76.210 28,306,801 2,215,927,149
2025/01/20 74.750 83.330 71.380 81.870 174,410,338 13,574,792,632
2025/01/13 71.000 77.000 66.120 73.740 172,489,612 12,413,214,927
2025/01/06 67.000 81.830 66.010 73.550 179,321,578 12,928,637,469
2024/12/30 66.760 71.060 63.000 67.620 126,811,843 8,510,342,783
2024/12/23 71.590 71.590 65.880 67.200 134,600,471 9,296,181,529
2024/12/16 76.000 78.000 67.500 72.100 202,635,311 14,873,431,827
2024/12/09 65.150 88.660 64.500 77.500 255,450,099 18,891,173,446
2024/12/02 52.000 68.510 51.080 66.200 232,415,793 13,816,537,854
2024/11/25 46.260 51.210 43.850 51.040 150,153,115 7,220,863,300
2024/11/18 39.000 49.450 37.760 46.550 149,269,440 6,446,947,113
2024/11/11 40.510 44.690 38.690 38.840 115,093,224 4,682,280,085
2024/11/04 35.000 44.000 35.000 41.940 152,309,378 5,937,781,101
2024/10/28 32.870 34.500 31.160 33.280 75,698,910 2,494,468,331
2024/10/21 33.600 36.000 32.780 33.310 83,385,352 2,828,639,603
2024/10/14 31.790 34.330 30.760 33.630 73,692,522 2,404,402,761
2024/10/07 30.800 37.800 29.550 31.900 149,596,133 4,863,744,274
2024/09/30 30.800 32.070 29.550 31.840 31,249,828 970,775,906
2024/09/23 25.550 29.700 25.320 29.470 105,629,457 2,905,866,362
2024/09/18 23.680 26.540 23.410 25.620 47,522,575 1,179,153,892
2024/09/09 24.210 25.480 23.710 23.710 57,545,218 1,397,054,029
2024/09/02 24.030 25.200 22.790 24.530 82,318,103 1,986,953,211
2024/08/26 22.600 24.450 21.170 24.090 63,416,243 1,463,488,347
2024/08/19 25.380 25.800 22.230 22.380 76,351,732 1,828,433,102
2024/08/12 22.800 26.500 22.270 25.680 101,656,615 2,471,526,452
2024/08/05 23.500 25.450 22.880 22.900 92,401,587 2,188,300,584
2024/07/29 20.590 24.560 19.990 23.660 72,807,922 1,616,335,868
2024/07/22 21.230 21.750 19.820 20.610 21,586,114 450,124,442
2024/07/15 22.480 22.510 20.450 21.310 22,438,046 486,625,122
2024/07/08 22.360 23.080 21.400 22.470 25,685,659 573,496,551
※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。