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
2026/04/01 57.950 58.350 55.600 55.620 9,514,757 541,199,378
2026/03/02 67.070 68.000 54.830 56.980 108,520,158 6,697,864,151
2026/02/02 69.600 74.730 66.660 69.130 85,438,348 5,983,247,510
2026/01/05 71.280 77.900 68.190 69.720 224,113,916 16,085,216,036
2025/12/01 66.500 74.060 60.750 72.350 167,587,715 11,465,513,521
2025/11/03 73.720 73.790 62.680 66.290 110,433,052 7,633,132,554
2025/10/09 84.000 84.380 67.000 73.350 194,121,737 14,982,800,966
2025/09/01 63.600 88.000 59.320 84.640 481,438,234 35,573,471,110
2025/08/01 58.890 67.380 57.590 64.430 248,763,706 15,441,385,140
2025/07/01 57.470 64.780 53.700 58.900 193,289,952 11,348,536,306
2025/06/03 54.900 58.870 52.540 57.470 135,800,132 7,597,338,384
2025/05/06 66.530 67.980 55.330 55.480 147,747,194 9,061,335,408
2025/04/01 67.670 68.850 48.680 65.870 213,877,264 13,424,541,168
2025/03/03 77.100 82.880 65.520 67.500 239,085,410 17,513,006,282
2025/02/05 63.770 92.500 63.770 77.140 340,150,521 25,271,482,957
2025/01/02 53.900 69.010 48.380 62.320 271,315,651 15,845,512,307
2024/12/02 55.240 63.810 53.980 54.000 373,432,469 21,195,093,359
2024/11/01 46.290 59.090 44.300 53.740 326,598,115 16,609,147,138
2024/10/07 47.000 56.690 41.580 46.880 297,415,494 14,287,096,793
2024/09/02 35.590 48.180 34.110 48.000 183,772,929 7,621,063,365
2024/08/01 41.110 42.900 30.400 35.820 264,621,957 9,938,539,150
2024/07/01 40.270 40.500 34.080 40.140 110,838,311 4,294,707,455
2024/06/03 49.240 52.680 40.030 40.230 100,372,400 4,571,460,958
2024/05/06 58.450 59.980 46.200 49.070 92,617,088 4,948,067,926
2024/04/01 57.140 59.600 47.010 56.310 140,881,091 7,750,573,221
2024/03/01 58.010 69.890 54.050 57.130 241,771,703 14,450,694,688
2024/02/01 37.500 61.870 31.030 57.810 158,532,356 7,459,343,680
2024/01/02 65.620 65.620 37.050 37.200 104,242,159 5,355,180,313
2023/12/01 73.460 75.450 62.400 65.850 56,066,793 3,884,868,086
2023/11/01 65.350 81.110 62.900 74.990 84,734,967 6,023,596,966
2023/10/09 68.000 71.000 60.000 65.930 52,009,487 3,444,718,347
2023/09/01 67.210 72.330 61.510 68.890 113,489,902 7,658,866,036
2023/08/01 60.100 66.880 52.790 65.750 174,115,900 10,687,233,942
2023/07/03 81.990 82.500 58.520 60.520 141,629,782 10,039,073,022
2023/06/01 53.860 82.500 47.680 80.300 209,009,908 13,812,419,770
2023/05/04 37.120 57.180 36.880 54.720 182,269,147 8,470,958,606
2023/04/03 41.810 45.880 36.380 38.960 90,683,450 3,696,030,713
2023/03/01 47.430 48.730 38.830 42.320 112,607,838 4,991,623,938
2023/02/01 43.280 53.680 42.400 47.310 127,923,621 5,969,875,583
2023/01/03 33.330 44.500 32.320 43.300 117,904,711 4,523,119,475
2022/12/01 29.480 36.790 27.980 33.330 173,435,733 5,531,732,704
2022/11/01 27.900 34.440 27.450 29.210 186,108,177 5,536,718,265
2022/10/10 30.770 31.950 27.360 27.720 182,259,498 5,367,542,216
2022/09/01 39.880 48.770 32.200 32.380 186,945,144 7,161,401,103
2022/08/01 36.890 54.300 33.250 39.840 341,169,347 14,011,825,081
2022/07/01 20.700 33.700 18.600 33.700 208,446,802 5,560,318,443
2022/06/01 14.220 25.490 14.150 21.230 209,026,701 3,923,953,744
2022/05/05 12.850 14.580 12.570 14.320 40,764,648 553,583,919
2022/04/01 16.050 16.140 11.780 12.880 59,330,740 843,238,142
2022/03/01 19.610 19.790 15.800 16.200 51,805,359 924,725,658
2022/02/07 20.620 20.990 18.210 19.610 43,343,144 860,686,481
2022/01/04 23.590 23.680 19.580 20.460 76,597,266 1,671,926,823
2021/12/01 27.780 28.310 21.770 23.710 197,892,315 5,024,980,608
2021/11/01 16.830 26.490 16.280 26.490 197,587,404 4,252,574,902
2021/10/08 16.750 17.580 15.500 16.840 42,994,435 716,609,745
2021/09/01 18.850 19.740 16.450 16.680 67,286,363 1,206,444,488
2021/08/02 16.850 20.610 16.610 18.820 133,918,594 2,440,331,579
2021/07/01 17.700 19.320 16.010 16.850 101,842,209 1,779,183,391
2021/06/01 17.430 18.500 15.710 17.590 74,594,425 1,291,043,010
2021/05/06 20.910 21.000 16.980 17.400 72,961,716 1,391,562,328
2021/04/01 15.050 20.920 13.600 20.500 77,331,049 1,354,646,650
2021/03/01 13.700 16.250 13.560 15.050 52,848,227 773,698,043
2021/02/01 13.850 15.380 12.840 13.710 39,797,193 554,971,856
2021/01/04 15.610 17.270 13.600 13.840 76,257,207 1,149,958,681
2020/12/01 15.930 17.240 14.830 15.580 79,331,263 1,260,970,425
2020/11/02 18.550 19.100 15.700 15.710 49,922,016 861,903,606
2020/10/09 20.110 22.700 18.370 18.420 56,256,050 1,119,495,395
2020/09/01 21.510 22.070 19.000 19.750 81,914,257 1,686,000,194
2020/08/03 14.200 21.840 13.940 21.330 148,178,135 2,641,645,701
2020/07/01 13.050 14.520 12.800 14.140 76,708,221 1,045,341,281
2020/06/01 12.450 14.180 12.350 13.040 66,003,193 858,371,524
2020/05/06 11.330 12.850 11.030 12.480 62,041,551 739,690,391
2020/04/01 13.660 14.650 10.630 11.440 154,251,882 1,942,802,453
2020/03/02 12.800 13.640 10.920 13.570 133,998,078 1,706,130,528
2020/02/03 10.600 15.710 10.480 12.600 139,650,084 1,724,329,412
2020/01/02 11.180 12.240 11.090 11.780 34,615,383 400,586,519
2019/12/02 10.440 11.340 10.140 11.080 38,674,529 415,751,186
2019/11/01 11.580 11.790 10.230 10.440 32,172,388 354,217,991
2019/10/08 13.030 13.040 11.560 11.580 29,701,162 365,398,545
2019/09/02 12.070 13.660 12.010 13.030 57,538,201 730,303,616
2019/08/01 13.190 13.450 11.820 12.180 41,409,109 524,239,319
2019/07/01 12.330 13.750 12.300 13.210 55,045,617 709,950,845
2019/06/03 12.810 12.850 11.800 12.270 26,542,503 329,989,668
2019/05/06 12.500 13.060 11.350 12.890 38,272,440 476,491,878
2019/04/01 13.680 14.970 12.210 12.880 76,402,130 1,026,462,616
2019/03/01 13.760 15.130 13.300 13.620 99,042,926 1,381,896,425
2019/02/01 13.800 15.560 13.370 13.760 59,809,352 844,657,573
2019/01/02 12.430 14.650 12.030 13.800 55,943,680 739,995,027
2018/12/03 13.800 14.300 11.910 12.650 38,134,438 502,039,876
2018/11/01 11.840 13.960 11.700 13.610 35,857,746 458,172,349
※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。