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
2026/04/03 59.020 59.180 57.700 58.770 749,199 43,953,632
2026/04/02 58.520 59.450 58.200 58.960 952,100 55,966,818
2026/04/01 57.990 59.490 57.990 59.110 1,298,200 76,132,939
2026/03/31 58.010 59.080 57.280 57.280 851,800 49,329,867
2026/03/30 58.180 58.640 57.330 58.000 1,291,751 74,969,998
2026/03/27 57.150 59.080 56.940 58.670 1,492,000 86,476,320
2026/03/26 58.900 59.650 57.400 57.800 1,548,515 90,491,345
2026/03/25 57.470 59.880 57.440 58.900 1,153,600 67,396,196
2026/03/24 56.850 57.750 55.930 57.460 1,449,362 82,610,010
2026/03/23 58.090 58.420 55.600 55.960 2,008,300 114,508,245
2026/03/20 59.240 60.830 58.630 58.680 1,824,100 108,251,214
2026/03/19 60.400 61.270 58.950 58.980 1,610,351 96,460,024
2026/03/18 60.960 62.250 60.860 61.280 965,500 59,221,356
2026/03/17 61.190 61.610 60.480 60.860 1,273,300 77,715,865
2026/03/16 62.390 62.840 60.400 60.980 2,037,700 125,629,299
2026/03/13 62.030 65.300 61.840 62.700 2,371,600 149,333,723
2026/03/12 62.880 63.320 61.830 62.600 1,331,594 83,434,351
2026/03/11 63.350 63.760 62.650 63.180 1,638,877 103,634,387
2026/03/10 63.700 64.600 62.600 63.170 1,990,437 126,427,582
2026/03/09 66.750 67.210 62.600 63.250 2,862,600 185,933,026
2026/03/06 65.320 67.650 64.880 66.750 2,278,100 150,696,315
2026/03/05 67.000 67.000 64.900 65.590 1,839,500 121,632,338
2026/03/04 67.800 68.500 65.800 66.200 2,416,188 162,065,810
2026/03/03 69.680 69.940 67.390 68.000 2,305,500 158,508,888
2026/03/02 68.810 70.700 68.780 69.670 2,480,200 172,349,098
2026/02/27 69.940 72.130 69.120 69.530 3,064,956 215,098,612
2026/02/26 69.120 70.830 68.630 69.660 3,276,600 227,920,296
2026/02/25 65.210 69.120 65.160 68.660 3,249,010 217,805,507
2026/02/24 64.880 66.030 64.060 65.590 1,977,800 128,833,892
2026/02/13 66.660 66.660 64.370 64.380 1,214,595 79,577,227
2026/02/12 65.570 67.500 65.360 66.620 2,417,100 160,163,088
2026/02/11 66.180 66.370 65.000 66.070 1,862,300 122,734,881
2026/02/10 66.160 66.570 65.200 66.070 1,554,650 102,606,900
2026/02/09 65.600 66.330 64.210 66.100 2,301,487 150,885,487
2026/02/06 62.520 65.750 62.450 64.480 2,005,593 127,956,833
2026/02/05 63.200 65.310 62.450 63.980 2,462,800 156,966,558
2026/02/04 60.670 63.830 60.190 63.100 2,662,000 164,904,245
2026/02/03 60.090 61.080 59.610 60.830 1,766,100 106,676,855
2026/02/02 63.150 63.240 59.710 60.000 2,355,931 144,948,654
2026/01/30 64.110 64.470 62.050 63.260 1,760,200 111,724,294
2026/01/29 61.970 65.200 61.210 63.790 3,601,317 227,036,026
2026/01/28 65.800 65.940 61.940 62.160 4,337,972 277,456,689
2026/01/27 66.000 66.960 65.080 65.840 2,568,400 169,437,348
2026/01/26 64.850 67.390 63.730 66.330 4,060,600 266,273,845
2026/01/23 64.550 64.920 64.000 64.350 1,738,900 112,080,799
2026/01/22 65.470 65.940 64.010 64.220 2,473,700 160,567,867
2026/01/21 64.370 65.740 63.490 65.470 3,359,187 217,566,144
2026/01/20 61.780 66.300 61.310 64.440 4,582,989 290,825,024
2026/01/19 58.720 61.490 58.600 60.900 2,343,700 140,452,081
2026/01/16 59.690 59.960 58.300 58.860 1,285,700 76,116,654
2026/01/15 57.980 60.230 57.980 59.390 1,760,391 103,678,227
2026/01/14 58.950 59.790 57.510 58.010 2,153,711 126,132,084
2026/01/13 59.540 60.720 59.010 59.210 1,722,200 102,677,564
2026/01/12 60.010 60.010 58.960 59.670 2,072,400 123,644,565
2026/01/09 59.900 60.600 59.700 60.050 1,716,318 103,086,349
2026/01/08 59.470 61.050 59.470 59.830 2,088,518 125,217,096
2026/01/07 60.950 61.000 59.310 59.770 1,778,900 107,192,066
2026/01/06 58.270 60.800 57.820 60.590 3,160,351 187,630,038
2026/01/05 55.900 58.100 55.800 58.010 2,328,718 132,626,311
2025/12/31 55.690 56.090 55.160 55.770 746,900 41,585,524
2025/12/30 55.850 56.060 55.430 55.690 762,900 42,537,396
2025/12/29 55.680 56.350 55.100 55.920 1,156,300 64,478,178
2025/12/26 55.610 55.810 55.390 55.500 770,100 42,800,232
2025/12/25 55.830 55.830 55.060 55.700 772,800 42,971,544
2025/12/24 54.850 55.500 54.710 55.300 837,101 46,115,894
2025/12/23 55.710 56.160 55.060 55.200 1,197,700 66,511,275
2025/12/22 56.950 56.950 55.680 55.900 1,382,129 77,910,611
2025/12/19 55.250 56.990 54.890 56.530 2,639,854 147,607,436
2025/12/18 54.710 55.280 54.550 55.100 1,307,100 71,772,861
2025/12/17 53.710 54.890 53.410 54.880 1,928,000 104,540,980
2025/12/16 53.780 54.210 53.400 53.710 1,005,400 54,065,385
2025/12/15 52.740 54.490 52.620 53.850 1,742,418 93,088,681
2025/12/12 52.320 53.480 52.070 52.740 2,116,711 111,450,125
2025/12/11 53.780 54.000 52.330 52.400 2,720,100 144,512,112
2025/12/10 54.230 55.250 53.270 53.780 2,586,300 140,002,884
2025/12/09 53.900 55.120 53.410 54.250 2,996,444 162,317,371
2025/12/08 53.450 54.790 53.450 53.900 2,032,482 109,545,698
2025/12/05 53.290 53.770 52.500 53.500 1,193,794 63,587,437
2025/12/04 53.610 53.640 52.900 53.240 835,300 44,561,166
2025/12/03 53.920 54.290 53.320 53.660 1,090,284 58,654,553
2025/12/02 54.000 54.220 53.480 53.930 1,001,000 53,961,407
2025/12/01 54.400 54.500 53.900 54.230 1,290,500 70,019,303
2025/11/28 53.910 54.400 53.840 54.170 848,129 45,866,816
2025/11/27 54.240 54.490 53.710 54.050 1,147,351 62,097,504
2025/11/26 54.130 54.660 53.910 54.100 1,088,500 58,996,700
2025/11/25 55.470 55.800 54.030 54.120 1,766,510 96,901,906
2025/11/24 55.020 55.750 54.610 55.110 878,129 48,404,665
2025/11/21 56.700 56.900 54.850 54.920 1,666,613 93,067,836
2025/11/20 58.310 58.600 56.290 56.650 1,559,600 89,618,515
2025/11/19 58.600 58.990 58.010 58.100 690,725 40,355,608
※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。