MILKYWAY INTELLIGENT SUPPLY CHAIN SERVICE GROUP CO.,LTD.
銘柄コード：取扱いなし

ティッカー：603713

  • 株価 (CNY)
    58.770
  • 前日比
    -0.190 (-0.32%)
  • 出来高
    749,199

  • 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 58.180 59.490 57.280 58.770 5,143,050 300,508,411
2026/03/23 58.090 59.880 55.600 58.670 7,651,777 444,262,172
2026/03/16 62.390 62.840 58.630 58.680 7,710,951 467,553,513
2026/03/09 66.750 67.210 61.830 62.700 10,195,108 658,833,366
2026/03/02 68.810 70.700 64.880 66.750 11,319,488 767,291,494
2026/02/24 64.880 72.130 64.060 69.530 11,568,366 782,599,959
2026/02/09 65.600 67.500 64.210 64.380 9,350,132 611,709,010
2026/02/02 63.150 65.750 59.610 64.480 11,252,424 711,687,686
2026/01/26 64.850 67.390 61.210 63.260 16,328,489 1,047,921,602
2026/01/19 58.720 66.300 58.600 64.350 14,498,476 898,796,773
2026/01/12 60.010 60.720 57.510 58.860 8,994,402 533,143,178
2026/01/05 55.900 61.050 55.800 60.050 11,072,805 644,437,251
2025/12/29 55.680 56.350 55.100 55.770 2,666,100 148,568,422
2025/12/22 56.950 56.950 54.710 55.500 4,959,830 277,886,875
2025/12/15 52.740 56.990 52.620 56.530 8,622,772 471,838,083
2025/12/08 53.450 55.250 52.070 52.740 12,452,037 664,658,604
2025/12/01 54.400 54.500 52.500 53.500 5,410,878 290,699,420
2025/11/24 55.020 55.800 53.710 54.170 5,728,619 313,212,243
2025/11/17 59.840 60.800 54.850 54.920 6,244,138 359,677,959
2025/11/10 59.820 62.500 59.580 60.130 8,249,095 499,132,115
2025/11/03 59.500 61.000 57.050 60.040 6,694,000 397,606,865
2025/10/27 59.640 61.000 57.400 59.470 7,681,477 456,106,900
2025/10/20 58.890 60.060 58.570 59.660 5,325,811 315,793,963
2025/10/13 61.510 62.900 58.100 58.230 6,164,650 371,019,460
2025/10/09 63.740 64.990 62.390 62.920 3,301,551 209,681,504
2025/09/29 63.710 65.380 62.500 63.880 3,641,700 232,586,274
2025/09/22 65.560 66.150 61.530 63.160 8,433,068 540,559,658
2025/09/15 67.980 68.470 64.650 65.590 11,172,676 744,910,240
2025/09/08 65.420 70.870 65.030 67.910 13,577,343 913,857,013
2025/09/01 66.180 67.500 63.510 65.460 12,677,046 832,406,532
2025/08/25 62.300 67.990 60.840 66.710 16,273,611 1,048,996,965
2025/08/18 58.990 62.780 58.500 61.290 15,359,778 927,576,993
2025/08/11 54.990 59.500 54.800 58.930 10,966,426 625,689,435
2025/08/04 53.000 55.490 52.870 54.790 5,742,594 310,315,423
2025/07/28 55.000 55.210 53.160 53.590 9,095,406 493,334,821
2025/07/21 52.980 57.240 52.860 55.380 10,393,933 567,664,650
2025/07/14 53.500 53.920 52.240 53.120 8,320,620 442,615,380
2025/07/07 53.140 54.660 51.600 53.500 7,142,812 380,176,168
2025/06/30 52.500 54.360 51.750 53.330 7,497,885 397,275,436
2025/06/23 52.000 53.200 51.500 51.800 6,574,113 342,675,640
2025/06/16 54.240 54.740 51.700 52.110 6,132,153 326,215,209
2025/06/09 53.260 55.850 53.000 54.390 12,151,500 657,699,937
2025/06/03 50.470 53.800 50.080 53.200 11,203,029 581,297,167
2025/05/26 48.760 51.380 48.380 50.400 6,415,526 319,044,107
2025/05/19 48.120 50.930 47.660 48.770 7,911,144 386,617,607
2025/05/12 48.740 50.560 47.910 48.200 11,005,309 537,636,857
2025/05/06 48.450 49.410 47.900 48.070 5,500,990 266,564,222
2025/04/28 48.270 48.910 47.320 48.300 4,385,221 211,367,652
2025/04/21 47.510 50.040 47.320 48.770 10,008,994 484,535,399
2025/04/14 47.550 50.960 46.910 47.760 10,894,457 526,147,800
2025/04/07 47.900 49.570 43.210 47.530 10,008,644 470,931,721
2025/03/31 48.920 51.660 48.900 50.800 6,416,348 321,266,544
2025/03/24 49.140 50.400 48.010 49.280 5,815,897 286,185,751
2025/03/17 49.540 50.750 48.910 49.050 5,710,322 283,017,834
2025/03/10 49.610 49.860 48.420 49.530 5,524,741 272,673,592
2025/03/03 49.800 50.800 48.900 49.610 6,425,655 319,853,041
2025/02/24 48.920 51.830 47.880 50.030 7,630,637 378,975,586
2025/02/17 49.490 49.590 48.400 48.940 6,213,288 305,103,507
2025/02/10 52.650 52.650 48.520 49.280 7,934,514 402,874,948
2025/02/05 52.500 53.540 51.120 52.670 3,298,222 173,016,480
2025/01/27 51.550 52.700 51.370 52.260 990,300 51,465,891
2025/01/20 50.720 52.500 50.340 51.580 4,418,276 226,591,284
2025/01/13 48.000 50.360 47.830 50.340 4,739,857 232,881,024
2025/01/06 49.030 49.950 47.710 48.000 2,926,196 142,425,274
2024/12/30 52.150 52.530 48.800 49.090 3,905,899 197,804,490
2024/12/23 52.570 52.920 51.530 52.100 3,556,961 185,957,921
2024/12/16 53.830 53.830 51.630 52.490 4,620,662 244,640,949
2024/12/09 54.120 56.800 53.280 53.770 7,010,397 382,014,058
2024/12/02 55.800 57.380 52.890 54.210 8,090,327 445,534,307
2024/11/25 54.660 58.350 53.880 56.160 6,607,379 368,443,971
2024/11/18 57.100 58.700 54.480 54.670 6,694,533 376,483,799
2024/11/11 58.960 61.990 56.920 57.100 8,667,399 509,144,685
2024/11/04 55.800 60.940 55.800 59.240 7,885,048 456,899,106
2024/10/28 60.000 60.330 55.500 55.750 7,325,132 424,088,517
2024/10/21 59.400 60.380 56.880 59.950 10,975,070 649,202,828
2024/10/14 53.200 59.970 52.120 58.720 14,730,835 824,963,587
2024/10/07 57.350 65.820 52.200 52.930 19,184,561 1,094,958,819
2024/09/30 57.350 59.980 56.300 59.840 4,324,707 252,422,335
2024/09/23 43.950 56.660 42.900 55.600 9,615,537 478,637,393
2024/09/18 42.050 44.300 41.280 43.290 2,984,460 127,525,975
2024/09/09 43.970 44.130 42.020 42.040 3,091,611 133,062,937
2024/09/02 44.730 46.150 43.760 43.850 5,820,266 259,714,819
2024/08/26 42.300 45.350 41.610 44.730 5,224,865 227,268,565
2024/08/19 45.220 45.380 42.250 42.590 4,243,895 186,137,234
2024/08/12 45.330 46.770 44.550 44.850 5,139,100 233,186,662
2024/08/05 48.220 50.640 44.350 45.310 11,101,502 523,213,789
2024/07/29 52.160 55.490 49.120 49.170 9,003,181 463,528,773
2024/07/22 54.100 55.170 51.220 52.000 4,998,418 265,528,460
2024/07/15 54.370 55.410 51.200 54.110 6,669,265 358,623,052
2024/07/08 51.720 55.820 49.800 53.820 6,598,933 348,357,673
※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。