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
2026/04/01 55.810 55.940 53.200 53.380 6,593,901 359,911,601
2026/03/02 66.510 67.090 51.660 54.540 62,182,428 3,727,836,558
2026/02/02 69.680 71.700 66.300 67.180 32,056,567 2,202,767,001
2026/01/05 78.050 85.490 67.200 69.560 73,644,948 5,528,894,471
2025/12/01 73.240 81.300 67.000 78.100 85,508,554 6,405,445,780
2025/11/03 77.000 78.300 69.000 72.800 72,470,564 5,382,751,141
2025/10/09 102.020 103.000 76.650 77.500 126,732,408 11,379,619,745
2025/09/01 59.390 109.230 54.710 104.580 182,327,606 14,946,761,320
2025/08/01 52.050 61.500 51.280 58.990 66,483,411 3,720,079,262
2025/07/01 55.300 56.640 51.880 52.010 25,937,381 1,399,516,235
2025/06/03 53.400 56.090 49.900 55.410 28,252,990 1,517,185,563
2025/05/06 54.540 56.720 52.800 53.600 33,461,323 1,820,797,891
2025/04/01 60.330 61.660 49.200 54.200 26,066,764 1,468,796,984
2025/03/03 62.800 64.280 59.700 60.100 38,505,221 2,376,542,240
2025/02/05 61.100 76.970 60.010 62.430 47,267,742 3,078,429,867
2025/01/02 61.920 64.160 56.400 61.180 20,580,280 1,253,647,756
2024/12/02 56.690 68.780 56.300 61.800 40,880,430 2,489,311,583
2024/11/01 56.900 65.170 54.500 56.670 31,448,262 1,833,748,157
2024/10/07 58.410 67.400 53.850 56.900 45,122,088 2,668,520,284
2024/09/02 44.790 61.270 42.810 61.270 41,084,665 2,158,382,875
2024/08/01 50.790 51.410 43.090 44.730 30,050,387 1,427,543,634
2024/07/01 63.580 64.600 48.150 50.700 44,771,019 2,541,091,110
2024/06/03 72.000 72.600 63.770 64.150 18,587,870 1,266,391,583
2024/05/06 73.030 77.580 67.590 69.580 23,763,031 1,709,631,265
2024/04/01 61.400 73.650 58.100 72.550 31,720,638 2,107,043,379
2024/03/01 64.960 68.250 60.350 61.590 20,286,421 1,294,020,079
2024/02/01 53.300 66.870 49.650 65.000 25,613,093 1,503,616,624
2024/01/02 72.070 72.070 53.300 53.500 21,280,832 1,335,052,995
2023/12/01 75.090 76.460 68.780 71.360 11,504,534 838,939,380
2023/11/01 67.590 81.580 67.590 75.200 19,465,250 1,420,768,597
2023/10/09 72.540 76.400 66.650 67.680 14,267,484 1,010,387,548
2023/09/01 77.660 79.680 70.000 73.190 18,827,571 1,414,562,478
2023/08/01 80.920 83.180 72.340 78.580 35,969,961 2,832,814,278
2023/07/03 65.550 83.600 62.020 81.000 62,831,118 4,589,341,936
2023/06/01 53.550 65.800 51.250 65.700 27,008,304 1,595,515,558
2023/05/04 53.500 56.360 49.240 53.440 16,999,720 903,280,122
2023/04/03 58.980 61.660 52.330 53.540 17,660,521 1,000,071,152
2023/03/01 66.660 66.660 55.270 58.590 23,722,524 1,465,933,370
2023/02/01 65.760 71.080 64.600 66.000 22,028,288 1,472,811,335
2023/01/03 67.070 69.000 64.000 65.620 19,123,376 1,270,222,442
2022/12/01 69.010 71.770 60.700 65.830 24,296,359 1,623,664,931
2022/11/01 60.100 78.900 58.010 68.650 44,615,457 2,963,135,576
2022/10/10 52.700 69.980 51.770 59.820 45,149,251 2,644,278,757
2022/09/01 55.560 63.870 54.200 54.320 20,511,875 1,168,920,476
2022/08/01 71.000 72.270 53.260 55.810 30,344,527 1,914,284,485
2022/07/01 61.400 72.880 58.800 71.320 20,949,847 1,384,784,886
2022/06/01 58.790 71.790 57.980 61.570 26,559,705 1,660,844,752
2022/05/05 41.590 59.910 38.780 58.590 32,967,462 1,639,059,791
2022/04/01 49.070 49.100 34.390 41.760 28,093,750 1,224,325,625
2022/03/01 67.800 68.400 45.000 49.000 46,817,140 2,694,326,407
2022/02/07 80.220 82.880 61.190 67.470 23,638,150 1,724,166,661
2022/01/04 79.960 95.720 73.680 78.700 24,949,296 2,046,216,511
2021/12/01 89.400 97.980 76.330 80.300 31,272,041 2,689,473,706
2021/11/01 66.070 93.880 62.660 87.000 33,156,070 2,566,362,708
2021/10/08 58.150 69.000 56.510 66.040 29,201,668 1,822,914,124
2021/09/01 58.020 64.340 55.550 56.650 20,759,540 1,217,339,425
2021/08/02 64.790 68.550 51.000 58.930 39,778,811 2,419,247,837
2021/07/01 75.070 75.490 59.310 64.330 26,314,536 1,803,861,442
2021/06/01 67.810 78.000 64.900 75.500 26,525,341 1,897,954,461
2021/05/06 73.090 75.300 61.920 66.950 22,945,630 1,590,476,343
2021/04/01 70.050 75.000 66.000 73.090 16,096,999 1,143,450,323
2021/03/01 75.000 81.470 64.750 70.050 24,832,193 1,808,218,213
2021/02/01 74.290 90.910 70.420 74.000 32,120,874 2,486,316,251
2021/01/04 68.040 78.000 59.750 74.290 36,131,434 2,529,923,008
2020/12/01 72.650 83.100 64.000 67.620 25,196,816 1,810,202,253
2020/11/02 61.210 75.480 60.700 73.270 28,491,809 1,927,898,255
2020/10/09 71.570 77.460 64.310 64.310 12,635,743 877,078,510
2020/09/01 75.690 78.760 67.400 70.130 13,125,728 958,112,515
2020/08/03 83.470 84.440 68.000 75.950 22,819,272 1,779,104,541
2020/07/01 75.350 82.570 66.030 82.400 34,319,187 2,628,420,734
2020/06/01 58.350 75.990 57.500 75.350 20,792,786 1,388,906,122
2020/05/06 57.200 60.970 52.610 58.400 15,868,597 909,191,265
2020/04/01 47.370 57.850 46.140 57.500 20,971,861 1,095,045,722
2020/03/02 66.520 69.530 44.880 46.890 27,525,698 1,567,726,129
2020/02/03 60.160 76.480 60.160 66.600 25,399,368 1,672,548,382
2020/01/02 53.000 71.580 51.270 66.840 21,264,784 1,290,187,607
2019/12/02 46.390 54.980 44.700 52.150 31,805,913 1,576,142,018
2019/11/01 40.250 50.800 40.230 46.840 86,617,525 3,857,078,388
2019/10/15 32.270 52.000 32.270 41.150 96,035,502 3,785,959,577
※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。