KEBODA TECHNOLOGY Co., Ltd.
銘柄コード：取扱いなし

ティッカー：603786

  • 株価 (CNY)
    53.380
  • 前日比
    -0.830 (-1.53%)
  • 出来高
    2,131,854

  • 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 54.210 54.490 53.200 53.380 2,131,854 114,736,382
2026/04/02 55.240 55.250 53.800 54.210 2,031,033 110,945,177
2026/04/01 55.810 55.940 54.840 55.240 2,431,014 134,817,958
2026/03/31 54.100 55.620 53.550 54.540 3,612,414 196,704,973
2026/03/30 53.800 54.740 53.520 54.100 3,038,300 164,189,732
2026/03/27 52.890 54.860 52.500 54.250 2,674,449 143,417,327
2026/03/26 54.320 54.590 53.130 53.310 1,634,129 87,977,420
2026/03/25 53.300 54.540 53.200 54.310 2,444,620 131,612,229
2026/03/24 53.010 53.260 52.000 53.130 2,692,053 142,275,001
2026/03/23 53.970 54.170 51.660 52.030 4,623,420 244,844,764
2026/03/20 55.490 55.960 54.160 54.270 3,195,600 175,662,132
2026/03/19 56.730 57.100 54.600 54.950 5,195,814 290,160,232
2026/03/18 58.380 58.450 56.920 57.460 2,996,489 173,204,555
2026/03/17 59.610 59.800 58.010 58.300 2,487,500 146,588,375
2026/03/16 59.830 60.060 58.600 59.420 3,323,459 197,671,032
2026/03/13 61.000 61.350 59.650 59.810 3,032,915 183,347,294
2026/03/12 61.590 62.260 60.830 61.190 2,328,771 143,143,731
2026/03/11 62.680 62.990 61.630 61.990 2,114,434 131,776,812
2026/03/10 62.200 63.630 62.010 62.640 2,230,300 139,661,386
2026/03/09 62.000 62.280 60.310 61.800 2,208,027 136,008,943
2026/03/06 62.420 63.600 62.000 62.940 1,564,670 98,167,395
2026/03/05 62.100 63.360 61.700 62.420 2,295,048 143,199,519
2026/03/04 61.570 63.350 61.200 61.440 2,765,150 171,135,133
2026/03/03 65.850 66.430 63.200 63.430 2,454,500 158,873,648
2026/03/02 66.510 67.090 64.600 65.460 3,270,366 215,566,174
2026/02/27 66.820 68.070 66.300 67.180 1,545,056 103,661,669
2026/02/26 68.420 68.720 66.440 66.820 4,263,568 288,217,196
2026/02/25 68.020 69.280 67.720 68.420 1,328,018 90,783,310
2026/02/24 69.510 69.590 67.540 68.030 1,528,000 104,923,940
2026/02/13 68.900 70.250 68.380 68.940 1,263,652 87,340,467
2026/02/12 68.400 69.790 68.000 68.900 1,669,667 114,827,173
2026/02/11 69.220 69.220 67.800 68.150 1,834,188 125,820,711
2026/02/10 69.210 69.300 68.620 69.270 1,280,301 88,468,799
2026/02/09 69.030 69.560 68.230 69.060 1,789,800 123,442,506
2026/02/06 70.800 71.160 68.260 68.500 3,364,100 234,410,488
2026/02/05 69.880 71.700 68.910 71.280 2,662,027 187,519,836
2026/02/04 70.000 71.380 69.310 69.880 1,515,100 106,272,901
2026/02/03 67.790 70.540 67.010 70.090 4,288,566 295,299,933
2026/02/02 69.680 70.050 67.000 67.130 3,724,524 254,999,535
2026/01/30 70.250 70.530 67.200 69.560 5,087,055 352,965,311
2026/01/29 75.050 75.560 69.250 70.250 8,236,020 597,337,940
2026/01/28 77.510 77.770 75.520 75.950 2,426,300 186,066,881
2026/01/27 76.490 78.180 75.040 77.510 2,794,845 214,658,070
2026/01/26 82.350 82.940 74.050 76.500 6,613,297 522,185,931
2026/01/23 80.000 82.950 79.610 82.280 3,502,404 284,430,228
2026/01/22 81.990 82.900 79.070 79.600 2,234,763 180,769,979
2026/01/21 79.980 83.370 79.980 81.000 2,338,996 189,651,643
2026/01/20 81.800 83.590 79.530 80.460 2,120,705 172,508,748
2026/01/19 85.000 85.000 81.180 81.980 2,557,000 212,972,530
2026/01/16 81.000 85.280 80.570 83.410 3,903,554 322,296,936
2026/01/15 79.980 82.280 79.400 80.440 2,571,517 207,071,406
2026/01/14 81.480 83.180 77.600 79.970 4,584,353 369,304,016
2026/01/13 82.210 84.420 81.000 82.100 3,489,099 287,615,153
2026/01/12 81.000 82.960 79.770 82.210 2,806,979 228,726,683
2026/01/09 80.660 82.190 79.610 80.980 2,871,199 232,165,151
2026/01/08 82.200 83.530 80.200 80.690 2,997,200 244,736,366
2026/01/07 82.900 85.490 81.720 83.480 3,520,354 293,588,722
2026/01/06 78.710 84.890 78.030 83.240 4,883,589 396,632,889
2026/01/05 78.050 79.150 77.110 78.170 4,105,719 320,738,768
2025/12/31 80.670 80.790 76.670 78.100 5,493,160 434,275,496
2025/12/30 76.300 81.300 75.020 80.550 8,036,613 629,206,523
2025/12/29 75.600 77.590 73.800 76.400 6,067,114 460,175,429
2025/12/26 75.810 76.570 74.000 76.150 3,803,875 287,696,575
2025/12/25 71.830 77.620 71.000 75.810 4,699,841 348,093,723
2025/12/24 71.680 72.970 70.900 72.090 2,955,666 212,541,942
2025/12/23 74.460 74.950 70.970 71.650 5,790,992 422,785,848
2025/12/22 73.550 76.490 73.000 74.800 5,002,728 372,503,126
2025/12/19 70.970 75.880 70.550 72.720 5,466,360 396,475,090
2025/12/18 70.650 72.670 69.850 70.580 2,163,693 153,486,972
2025/12/17 69.000 72.910 67.000 70.900 3,173,190 221,972,573
2025/12/16 73.100 75.000 69.500 70.490 5,954,665 428,869,859
2025/12/15 72.510 73.770 71.000 71.000 2,335,907 168,348,817
2025/12/12 71.930 73.490 71.000 73.310 2,644,418 191,541,806
2025/12/11 74.490 75.120 72.050 72.110 2,033,770 149,365,153
2025/12/10 72.520 75.000 71.900 74.260 2,257,878 165,773,402
2025/12/09 72.780 74.040 72.510 72.820 1,574,642 115,007,915
2025/12/08 73.930 74.350 71.800 73.620 2,732,900 200,663,182
2025/12/05 73.020 73.850 71.550 73.300 2,706,000 197,348,580
2025/12/04 72.990 75.200 72.550 73.440 4,316,757 317,475,893
2025/12/03 72.600 73.910 71.310 72.020 1,959,066 141,953,922
2025/12/02 73.540 73.780 72.000 72.600 1,890,075 137,937,673
2025/12/01 73.240 73.540 72.000 73.540 2,449,244 178,990,751
2025/11/28 72.590 73.070 71.010 72.800 2,591,250 187,522,284
2025/11/27 73.000 73.990 72.520 72.750 2,054,833 150,136,373
2025/11/26 72.300 74.140 72.300 73.000 2,384,368 173,903,880
2025/11/25 71.890 74.200 71.300 73.360 4,633,155 336,772,454
2025/11/24 71.200 73.200 70.790 71.420 3,171,860 227,271,698
2025/11/21 69.480 72.340 69.000 70.790 5,232,585 368,387,065
2025/11/20 69.800 71.200 69.550 70.160 2,129,276 149,427,266
2025/11/19 71.530 71.740 70.000 70.400 1,798,110 127,517,465
※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。