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
2026/04/01 57.990 59.490 57.700 58.770 2,999,499 175,433,197
2026/03/02 68.810 70.700 55.600 57.280 39,020,875 2,462,119,660
2026/02/02 63.150 72.130 59.610 69.530 32,170,922 2,126,658,798
2026/01/05 55.900 67.390 55.800 63.260 50,894,172 3,083,550,646
2025/12/01 54.400 56.990 52.070 55.770 34,111,617 1,869,572,448
2025/11/03 59.500 62.500 53.710 54.170 26,915,852 1,546,854,014
2025/10/09 63.740 64.990 57.400 59.470 22,473,489 1,379,872,224
2025/09/01 66.180 70.870 61.530 63.880 49,501,833 3,248,062,772
2025/08/01 53.540 67.990 52.870 66.710 50,062,939 3,017,668,805
2025/07/01 53.320 57.240 51.600 53.510 38,902,426 2,097,521,553
2025/06/03 50.470 55.850 50.080 53.320 37,888,495 1,986,493,792
2025/05/06 48.450 51.380 47.660 50.400 30,832,969 1,525,384,058
2025/04/01 49.650 51.660 43.210 48.300 40,030,137 1,929,652,754
2025/03/03 49.800 50.800 48.010 49.640 25,160,142 1,246,999,537
2025/02/05 52.500 53.540 47.880 50.030 25,076,661 1,278,596,252
2025/01/02 51.010 52.700 47.710 52.260 15,612,955 795,011,668
2024/12/02 55.800 57.380 51.100 51.200 24,645,920 1,327,675,710
2024/11/01 56.750 61.990 53.880 56.160 31,227,843 1,786,076,480
2024/10/07 57.350 65.820 52.120 57.040 50,842,114 2,953,037,086
2024/09/02 44.730 59.980 41.280 59.840 25,836,581 1,329,485,866
2024/08/01 54.300 55.490 41.610 44.730 31,353,869 1,537,358,581
2024/07/01 53.640 55.820 49.800 54.930 26,776,115 1,433,794,017
2024/06/03 70.500 72.950 53.260 53.520 29,024,089 1,815,674,447
2024/05/06 55.520 72.580 55.340 71.240 60,750,458 3,867,981,660
2024/04/01 48.800 58.500 48.100 54.800 60,239,199 3,165,569,907
2024/03/01 48.800 55.550 42.070 48.440 47,291,098 2,303,785,839
2024/02/01 40.340 49.350 34.820 48.800 30,594,627 1,325,588,701
2024/01/02 53.960 53.960 40.610 40.910 32,991,275 1,562,466,784
2023/12/01 57.770 57.770 49.060 53.210 30,644,126 1,668,649,271
2023/11/01 64.610 66.450 57.350 57.580 23,391,247 1,438,503,212
2023/10/09 73.640 75.230 63.360 65.050 11,857,648 821,972,159
2023/09/01 84.710 84.880 72.600 74.010 9,436,324 745,941,412
2023/08/01 95.470 96.530 78.520 82.350 15,653,721 1,380,932,132
2023/07/03 89.090 96.240 82.550 95.470 11,669,347 1,060,014,308
2023/06/01 84.900 89.440 78.100 89.090 16,046,801 1,370,115,986
2023/05/04 93.400 96.390 83.570 85.330 16,585,800 1,487,290,150
2023/04/03 110.000 113.250 92.050 92.400 24,857,260 2,533,576,225
2023/03/01 130.000 131.500 98.700 109.710 29,772,076 3,497,549,058
2023/02/01 119.880 137.000 119.210 130.410 20,524,904 2,598,965,969
2023/01/03 116.880 124.800 113.780 120.020 12,427,629 1,477,272,259
2022/12/01 110.010 125.880 110.010 116.660 17,351,454 2,006,522,140
2022/11/01 113.660 123.000 107.000 110.150 25,320,092 2,872,627,737
2022/10/10 126.220 147.070 114.000 114.620 21,874,943 2,744,813,160
2022/09/01 127.770 138.500 122.000 125.440 27,822,517 3,573,176,302
2022/08/01 147.440 149.950 127.270 127.610 19,865,812 2,742,822,998
2022/07/01 136.760 153.880 134.110 146.900 24,656,905 3,523,779,935
2022/06/01 119.000 137.950 117.170 136.700 17,681,173 2,257,974,197
2022/05/05 108.500 120.500 102.110 119.740 13,327,135 1,502,134,703
2022/04/01 120.170 124.290 98.440 109.020 20,531,516 2,319,650,677
2022/03/01 131.260 133.770 114.810 123.040 23,548,979 2,960,577,639
2022/02/07 129.410 134.990 119.800 132.580 16,180,561 2,090,447,578
2022/01/04 135.000 139.420 118.180 129.000 24,709,714 3,222,146,705
2021/12/01 110.330 145.220 109.720 134.780 31,259,611 3,907,842,120
2021/11/01 109.690 116.000 103.110 109.560 22,185,287 2,431,285,602
2021/10/08 91.390 112.330 89.000 109.680 11,849,137 1,192,023,182
2021/09/01 101.930 111.000 87.680 90.990 14,394,677 1,409,238,878
2021/08/02 90.320 107.930 89.070 101.930 21,498,639 2,092,086,307
2021/07/01 108.040 111.700 86.480 88.410 17,360,820 1,712,775,099
2021/06/01 116.780 122.000 106.660 107.980 13,233,509 1,500,084,412
2021/05/06 119.720 124.670 110.300 115.050 10,404,848 1,221,893,324
2021/04/01 123.300 129.240 117.000 118.750 14,495,399 1,769,489,594
2021/03/01 121.280 130.000 104.120 122.000 21,207,414 2,531,104,860
2021/02/01 136.460 147.830 121.100 121.280 12,302,546 1,619,845,475
2021/01/04 130.990 145.800 117.170 136.460 20,505,516 2,719,133,949
2020/12/01 116.160 136.240 115.350 130.990 15,780,433 1,967,583,288
2020/11/02 107.000 124.360 105.680 118.000 22,894,092 2,604,431,905
2020/10/09 122.660 129.490 108.650 109.510 17,610,438 2,070,591,273
2020/09/01 153.660 160.500 114.870 119.530 32,579,832 4,467,998,160
2020/08/03 127.520 160.900 121.000 154.800 35,089,473 4,949,545,614
2020/07/01 104.800 125.400 93.300 125.190 50,871,623 5,706,397,130
2020/06/01 91.280 105.200 85.050 104.020 44,731,768 4,311,583,288
2020/05/06 63.810 92.100 63.810 91.200 32,790,263 2,548,787,142
2020/04/01 50.200 69.020 48.600 64.420 45,589,569 2,646,930,376
2020/03/02 50.630 59.300 47.350 50.100 47,358,670 2,455,310,246
2020/02/03 35.080 53.100 35.060 50.500 48,676,620 2,114,268,989
2020/01/02 40.500 42.670 36.880 38.980 21,516,684 855,449,564
2019/12/02 37.480 41.210 36.750 40.050 31,192,448 1,212,528,434
2019/11/01 35.060 40.510 34.820 37.110 31,280,170 1,153,456,268
2019/10/08 31.980 38.800 31.550 35.440 24,222,858 834,295,786
2019/09/02 32.490 35.290 31.430 32.150 15,362,608 504,508,046
2019/08/01 33.140 33.640 28.500 32.350 18,082,335 576,962,104
2019/07/01 35.060 36.060 31.780 33.270 19,362,548 659,149,540
2019/06/03 45.430 45.430 32.360 34.830 23,367,196 923,296,331
2019/05/06 40.000 41.400 36.000 41.300 24,706,321 980,223,285
2019/04/01 40.270 50.130 38.350 41.160 58,823,801 2,498,688,006
2019/03/01 36.450 41.600 35.020 39.950 87,470,931 3,346,200,465
2019/02/01 32.800 37.500 31.800 36.430 61,000,581 2,112,602,621
2019/01/02 28.100 34.920 26.970 31.990 99,410,963 3,031,537,316
2018/12/03 28.400 31.870 27.480 27.710 81,985,318 2,366,506,204
2018/11/01 31.880 34.470 26.410 27.320 147,374,503 4,424,182,580
※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。