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
2026/03/30 53.800 55.940 53.200 53.380 13,244,615 716,268,779
2026/03/23 53.970 54.860 51.660 54.250 14,068,671 755,276,602
2026/03/16 59.830 60.060 54.160 54.270 17,198,862 981,711,042
2026/03/09 62.000 63.630 59.650 59.810 11,914,447 730,027,953
2026/03/02 66.510 67.090 61.200 62.940 12,349,734 795,755,110
2026/02/24 69.510 69.590 66.300 67.180 8,664,642 590,452,029
2026/02/09 69.030 70.250 67.800 68.940 7,837,608 540,834,140
2026/02/02 69.680 71.700 67.000 68.500 15,554,317 1,076,669,822
2026/01/26 82.350 82.940 67.200 69.560 25,157,517 1,899,707,002
2026/01/19 85.000 85.000 79.070 82.280 12,753,868 1,056,498,540
2026/01/12 81.000 85.280 77.600 83.410 17,355,502 1,420,070,562
2026/01/05 78.050 85.490 77.110 80.980 18,378,061 1,477,733,939
2025/12/29 75.600 81.300 73.800 78.100 19,596,887 1,512,879,676
2025/12/22 73.550 77.620 70.900 76.150 22,253,102 1,659,080,019
2025/12/15 72.510 75.880 67.000 72.720 19,093,815 1,375,279,759
2025/12/08 73.930 75.120 71.000 73.310 11,243,608 824,606,210
2025/12/01 73.240 75.200 71.310 73.300 13,321,142 975,940,165
2025/11/24 71.200 74.200 70.790 72.800 14,835,466 1,071,825,329
2025/11/17 73.000 74.200 69.000 70.790 14,239,829 1,021,672,131
2025/11/10 74.360 75.220 71.300 73.640 18,496,017 1,361,861,731
2025/11/03 77.000 78.300 72.860 74.350 24,899,252 1,883,068,180
2025/10/27 82.710 82.980 76.650 77.500 29,363,513 2,347,906,499
2025/10/20 88.200 93.260 79.010 82.830 46,235,243 3,968,139,730
2025/10/13 89.500 96.840 84.690 86.470 36,183,786 3,233,925,873
2025/10/09 102.020 103.000 96.400 96.550 14,949,866 1,487,399,543
2025/09/29 100.800 109.230 98.440 104.580 14,015,461 1,447,271,541
2025/09/22 81.010 103.000 80.760 99.300 56,538,713 5,146,012,310
2025/09/15 61.520 86.490 61.520 81.010 57,920,883 4,207,083,336
2025/09/08 62.000 66.460 60.690 61.290 31,866,616 1,995,168,827
2025/09/01 59.390 61.270 54.710 61.270 21,985,933 1,300,687,796
2025/08/25 55.080 61.500 54.250 58.990 35,891,423 2,062,141,708
2025/08/18 52.700 55.550 52.310 55.080 17,205,197 927,532,170
2025/08/11 52.610 52.930 51.280 52.700 7,152,316 374,638,312
2025/08/04 51.940 53.550 51.730 52.400 5,172,663 271,073,404
2025/07/28 53.960 54.550 51.390 51.730 7,940,907 420,133,537
2025/07/21 55.600 55.610 53.750 53.960 5,417,730 296,512,362
2025/07/14 55.660 56.330 54.800 55.320 4,715,875 261,860,749
2025/07/07 55.250 56.640 54.600 55.440 3,981,966 220,929,428
2025/06/30 54.500 56.360 54.430 55.440 7,269,796 401,165,517
2025/06/23 50.680 54.800 49.900 54.800 8,226,310 432,251,458
2025/06/16 52.440 52.750 50.600 51.100 4,970,790 257,101,685
2025/06/09 53.680 54.880 52.310 52.430 6,965,264 371,422,702
2025/06/03 53.400 55.370 52.460 53.470 5,763,545 309,358,277
2025/05/26 54.910 56.650 53.400 53.600 9,768,782 533,766,248
2025/05/19 53.990 56.490 52.800 54.910 9,027,700 492,438,465
2025/05/12 54.250 56.720 53.200 53.360 7,665,863 416,888,794
2025/05/06 54.540 56.190 53.810 53.960 6,998,978 382,319,173
2025/04/28 55.750 56.200 51.610 54.200 5,800,191 315,762,398
2025/04/21 55.960 59.000 55.620 56.130 4,481,054 253,974,938
2025/04/14 57.640 59.180 54.500 56.550 4,641,151 264,394,769
2025/04/07 55.100 57.980 49.200 57.040 7,982,523 437,681,736
2025/03/31 61.700 62.210 59.200 59.360 4,940,649 299,489,790
2025/03/24 60.860 63.480 60.860 61.830 5,461,907 337,313,721
2025/03/17 62.990 63.800 60.770 61.200 6,559,223 407,918,078
2025/03/10 62.900 64.280 61.080 62.950 12,025,890 755,255,956
2025/03/03 62.800 63.260 60.470 62.500 12,679,397 789,387,558
2025/02/24 72.800 72.900 61.960 62.430 15,516,351 1,047,702,810
2025/02/17 75.190 76.970 70.740 73.170 10,843,312 802,594,845
2025/02/10 71.580 76.760 69.510 75.500 12,005,662 880,465,236
2025/02/05 61.100 74.470 60.010 71.650 8,902,417 594,748,223
2025/01/27 63.630 63.680 61.180 61.180 667,400 41,657,439
2025/01/20 61.540 64.160 60.200 61.840 4,911,230 304,177,030
2025/01/13 61.000 62.880 58.130 61.040 5,999,583 364,549,662
2025/01/06 56.490 63.400 56.490 61.750 5,094,284 303,275,462
2024/12/30 64.580 65.180 56.400 57.240 5,713,588 347,671,829
2024/12/23 65.830 66.620 62.660 64.800 8,861,277 575,783,626
2024/12/16 57.440 68.780 56.300 66.020 17,093,236 1,062,088,218
2024/12/09 58.290 60.580 57.100 57.600 7,523,115 439,293,492
2024/12/02 56.690 60.000 56.490 58.240 5,596,997 323,814,261
2024/11/25 57.350 58.240 54.500 56.670 6,181,137 350,408,656
2024/11/18 59.860 63.270 56.530 56.880 7,598,029 449,309,444
2024/11/11 60.810 65.170 59.840 59.860 7,226,883 443,875,153
2024/11/04 57.440 61.980 57.010 60.770 8,997,348 533,542,736
2024/10/28 57.890 62.440 56.160 57.060 10,000,721 583,917,097
2024/10/21 57.020 61.150 55.400 57.720 9,990,079 577,651,342
2024/10/14 59.000 59.000 53.850 57.100 11,286,880 646,032,794
2024/10/07 58.410 67.400 56.190 58.500 15,289,273 919,267,539
2024/09/30 58.410 61.270 56.190 61.270 3,405,208 201,877,756
2024/09/23 51.330 55.950 50.220 55.700 9,150,629 487,728,525
2024/09/18 48.700 51.780 47.900 51.400 5,237,105 261,567,209
2024/09/09 46.000 50.600 45.810 48.700 10,515,069 502,383,709
2024/09/02 44.790 49.500 42.810 47.300 12,776,654 589,003,749
2024/08/26 46.170 46.300 43.090 44.730 6,519,512 293,850,704
2024/08/19 47.010 47.880 44.900 45.570 4,636,829 214,870,655
2024/08/12 47.580 48.130 46.300 47.160 5,732,020 271,081,555
2024/08/05 48.700 49.300 46.890 47.130 7,299,446 350,409,905
2024/07/29 50.000 51.410 48.120 48.600 11,246,536 557,069,044
2024/07/22 54.040 54.260 49.010 49.610 9,494,910 491,171,694
2024/07/15 55.270 56.310 52.180 54.300 14,285,485 778,773,214
2024/07/08 60.700 64.600 56.650 56.650 10,626,910 633,895,181
※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。