Shanghai MOONS’ Electric Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：603728

  • 株価 (CNY)
    55.620
  • 前日比
    -0.900 (-1.59%)
  • 出来高
    2,416,140

  • 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 57.000 58.630 55.600 55.620 15,994,557 907,091,313
2026/03/23 58.100 60.200 54.830 57.780 32,682,918 1,886,703,148
2026/03/16 61.380 61.570 57.110 57.180 19,684,531 1,167,489,533
2026/03/09 61.700 64.190 59.810 61.520 22,728,293 1,404,722,148
2026/03/02 67.070 68.000 61.500 62.740 26,944,616 1,746,752,093
2026/02/24 74.730 74.730 68.810 69.130 27,779,528 1,995,959,086
2026/02/09 70.970 73.000 69.900 72.460 25,896,971 1,853,769,926
2026/02/02 69.600 71.190 66.660 70.140 31,761,849 2,204,192,915
2026/01/26 77.030 77.660 68.190 69.720 44,325,597 3,242,417,420
2026/01/19 74.390 77.900 73.170 75.510 65,698,749 4,943,338,121
2026/01/12 73.430 75.880 70.280 73.650 61,232,892 4,488,983,312
2026/01/05 71.280 74.000 70.930 73.260 52,856,678 3,825,105,645
2025/12/29 66.760 74.060 66.450 72.350 45,796,783 3,201,424,115
2025/12/22 63.110 67.550 62.670 66.280 32,305,684 2,096,719,655
2025/12/15 66.700 66.970 60.750 62.120 24,952,108 1,600,303,446
2025/12/08 68.700 70.000 65.760 67.000 31,027,972 2,105,713,319
2025/12/01 66.500 68.880 64.330 68.650 33,505,168 2,247,861,721
2025/11/24 64.650 67.300 63.500 66.290 23,764,577 1,555,035,095
2025/11/17 65.670 67.720 62.680 64.640 23,682,636 1,543,575,007
2025/11/10 70.000 70.400 64.470 66.320 25,331,872 1,717,437,591
2025/11/03 73.720 73.790 67.380 70.160 37,653,967 2,683,315,823
2025/10/27 71.720 74.300 69.580 73.350 52,320,675 3,779,514,760
2025/10/20 68.100 71.930 67.680 70.720 44,017,157 3,063,924,255
2025/10/13 71.000 74.460 67.000 67.040 61,596,321 4,304,042,929
2025/10/09 84.000 84.380 77.800 78.520 36,187,584 2,937,527,131
2025/09/29 80.350 86.400 79.490 84.640 42,414,910 3,508,561,355
2025/09/22 72.370 88.000 71.000 79.490 107,337,454 8,341,730,237
2025/09/15 71.200 81.580 71.200 72.370 126,663,696 9,384,196,577
2025/09/08 63.960 74.290 63.960 71.900 133,109,277 9,121,645,979
2025/09/01 63.600 67.000 59.320 62.590 71,912,897 4,539,681,405
2025/08/25 66.010 67.380 62.300 64.430 59,952,498 3,898,710,944
2025/08/18 62.980 67.030 62.060 65.820 73,821,463 4,759,454,273
2025/08/11 60.400 63.200 58.770 62.680 60,336,500 3,696,364,831
2025/08/04 57.750 63.340 57.700 60.400 48,214,380 2,883,099,388
2025/07/28 60.650 61.300 57.590 58.040 37,062,539 2,201,329,503
2025/07/21 60.980 64.780 59.510 60.350 55,436,697 3,404,090,379
2025/07/14 55.970 59.570 55.760 59.030 52,146,806 3,002,743,456
2025/07/07 54.710 56.500 53.700 55.710 32,186,688 1,775,256,776
2025/06/30 57.200 57.980 54.460 55.000 28,039,387 1,574,691,973
2025/06/23 52.860 58.870 52.540 57.120 41,988,503 2,323,958,669
2025/06/16 53.520 57.580 53.520 54.010 34,206,997 1,869,668,938
2025/06/09 56.510 57.770 54.140 54.360 29,825,242 1,661,116,853
2025/06/03 54.900 58.000 54.900 56.680 24,636,090 1,382,577,370
2025/05/26 58.400 58.500 55.330 55.480 26,056,963 1,483,357,761
2025/05/19 61.860 61.860 58.300 58.460 32,849,532 1,974,913,863
2025/05/12 65.120 67.860 61.770 61.990 44,105,940 2,830,939,758
2025/05/06 66.530 67.980 63.650 64.160 44,734,759 2,933,705,495
2025/04/28 63.500 66.880 61.350 65.870 27,975,993 1,801,653,949
2025/04/21 57.000 66.690 55.780 64.090 83,664,088 5,094,306,318
2025/04/14 60.000 60.950 56.200 56.580 30,502,556 1,782,340,603
2025/04/07 60.500 62.000 48.680 59.190 54,522,608 3,140,093,301
2025/03/31 68.500 68.920 65.520 66.030 28,745,120 1,932,893,731
2025/03/24 71.200 73.830 69.000 69.300 40,627,869 2,877,773,530
2025/03/17 75.720 77.680 71.010 71.230 45,712,421 3,378,605,036
2025/03/10 81.000 82.880 70.960 75.720 66,963,181 5,199,021,372
2025/03/03 77.100 81.690 73.060 80.600 74,248,838 5,799,762,358
2025/02/24 90.000 92.500 77.140 77.140 96,175,678 8,097,511,209
2025/02/17 72.380 90.740 72.100 90.740 99,972,014 8,146,719,420
2025/02/10 77.000 78.600 71.000 72.400 94,167,984 7,039,056,804
2025/02/05 63.770 79.800 63.770 78.600 49,834,845 3,562,443,894
2025/01/27 65.380 65.480 61.580 62.320 13,345,434 849,970,691
2025/01/20 61.030 69.010 60.700 66.800 80,134,918 5,159,486,695
2025/01/13 52.800 63.260 52.780 60.500 100,190,532 5,744,424,152
2025/01/06 49.000 58.000 48.380 53.970 55,638,917 2,912,001,818
2024/12/30 57.160 58.450 49.000 49.020 38,420,065 2,051,919,621
2024/12/23 58.160 61.600 55.610 57.890 64,258,976 3,747,262,185
2024/12/16 57.850 59.490 54.050 58.200 54,417,747 3,123,442,633
2024/12/09 59.400 63.810 57.820 58.540 103,107,912 6,175,390,619
2024/12/02 55.240 63.500 54.200 60.140 135,233,619 7,880,062,979
2024/11/25 51.990 53.740 47.050 53.740 56,445,418 2,914,276,931
2024/11/18 52.200 56.900 50.000 52.000 64,336,071 3,395,336,147
2024/11/11 52.610 59.090 52.200 52.200 78,666,188 4,249,940,806
2024/11/04 46.580 56.740 46.430 53.610 117,010,408 5,948,809,142
2024/10/28 47.790 48.550 44.300 45.390 55,745,865 2,592,600,816
2024/10/21 46.090 49.920 45.670 47.990 81,695,159 3,873,780,201
2024/10/14 43.430 46.400 41.580 46.400 73,796,961 3,280,459,408
2024/10/07 47.000 56.690 43.750 44.240 96,317,539 4,615,536,468
2024/09/30 47.000 48.180 43.750 48.000 21,891,616 1,023,049,944
2024/09/23 35.430 44.100 34.110 44.100 62,160,371 2,451,294,230
2024/09/18 34.800 37.700 34.280 35.700 21,731,430 774,073,536
2024/09/09 35.000 36.860 34.640 34.790 30,694,008 1,084,189,097
2024/09/02 35.590 37.300 34.200 35.370 47,295,504 1,684,429,374
2024/08/26 33.000 36.480 30.400 35.820 62,303,029 2,113,630,258
2024/08/19 38.470 38.900 32.180 32.590 58,442,845 2,076,766,497
2024/08/12 36.280 39.670 35.190 38.460 57,098,275 2,135,475,485
2024/08/05 39.580 41.530 36.430 36.510 47,162,637 1,816,351,057
2024/07/29 35.050 42.900 34.110 39.920 72,762,465 2,764,609,857
2024/07/22 37.000 38.030 34.080 35.060 17,998,312 648,704,160
2024/07/15 37.660 37.860 35.690 36.990 17,288,859 640,552,225
2024/07/08 37.880 39.160 36.340 37.350 21,818,968 822,193,261
※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。