Guangzhou Kingmed Diagnostics Group Co,.Ltd
銘柄コード：取扱いなし

ティッカー：603882

  • 株価 (CNY)
    26.030
  • 前日比
    -0.700 (-2.61%)
  • 出来高
    3,535,975

  • 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 26.790 27.250 26.030 26.030 13,526,229 358,783,224
2026/03/02 30.760 30.880 24.850 26.260 115,460,029 3,254,529,567
2026/02/02 32.000 32.470 30.380 31.140 96,831,709 3,049,956,754
2026/01/05 28.330 40.680 28.310 31.970 413,170,213 13,354,694,209
2025/12/01 29.550 29.610 27.300 28.360 84,842,588 2,435,406,488
2025/11/03 30.010 31.460 28.210 29.540 103,938,723 3,097,893,639
2025/10/09 29.660 30.000 27.970 29.900 68,937,636 2,025,560,089
2025/09/01 31.690 33.950 28.750 29.660 190,974,285 5,922,590,013
2025/08/01 31.040 35.000 29.500 31.950 226,395,705 7,215,797,107
2025/07/01 28.570 31.950 27.510 30.850 209,161,562 6,216,281,622
2025/06/03 28.840 31.420 26.510 28.560 140,584,237 4,053,395,013
2025/05/06 29.460 32.700 28.400 29.020 126,325,192 3,776,491,614
2025/04/01 32.100 33.200 26.540 29.110 174,014,705 5,261,769,642
2025/03/03 34.340 41.000 31.100 32.110 283,137,074 9,807,160,400
2025/02/05 24.800 42.000 24.660 33.980 456,891,020 14,328,102,387
2025/01/02 27.560 27.650 24.350 24.440 85,603,809 2,225,699,034
2024/12/02 32.400 35.210 27.450 27.530 136,104,477 4,171,261,958
2024/11/01 32.610 36.960 31.150 32.240 203,496,525 6,764,224,491
2024/10/07 35.330 40.970 34.070 34.070 214,483,862 7,745,012,256
2024/09/02 27.510 36.940 25.480 36.940 121,765,146 3,862,086,018
2024/08/01 29.400 31.500 25.220 27.510 163,166,162 4,635,142,747
2024/07/01 27.070 31.180 24.610 29.130 166,417,495 4,659,273,816
2024/06/03 33.680 33.740 26.460 27.190 124,500,595 3,768,321,759
2024/05/06 38.880 41.360 33.680 33.680 189,102,391 6,977,878,227
2024/04/01 56.370 56.970 37.910 38.350 118,860,563 5,633,990,686
2024/03/01 60.090 63.460 55.600 56.260 43,229,763 2,544,179,626
2024/02/01 52.190 66.870 50.660 60.300 56,374,021 3,241,788,077
2024/01/02 62.350 62.440 50.310 52.250 64,809,714 3,683,622,119
2023/12/01 65.670 68.180 60.110 62.570 42,636,014 2,734,354,167
2023/11/01 61.780 69.600 61.200 66.000 49,634,705 3,208,635,504
2023/10/09 62.130 63.000 52.800 61.900 33,263,840 1,994,416,686
2023/09/01 59.600 64.500 55.780 62.360 52,894,141 3,203,269,178
2023/08/01 72.000 72.400 59.010 59.660 54,359,396 3,575,081,576
2023/07/03 75.640 78.600 68.310 72.000 52,204,141 3,844,182,432
2023/06/01 69.050 77.010 68.910 75.500 67,673,894 4,914,308,997
2023/05/04 82.000 83.500 67.970 69.130 38,187,230 2,888,863,949
2023/04/03 88.230 91.000 78.300 81.800 56,373,503 4,782,305,193
2023/03/01 84.280 89.300 76.920 88.100 59,172,916 5,008,987,339
2023/02/01 84.470 92.910 81.600 84.280 54,708,965 4,694,849,831
2023/01/03 78.000 92.500 74.400 84.100 54,553,884 4,487,056,959
2022/12/01 68.000 78.800 67.050 78.200 61,855,242 4,516,205,856
2022/11/01 76.500 78.880 67.800 68.200 91,735,661 6,682,484,225
2022/10/10 62.680 77.270 58.880 75.560 95,608,764 6,558,522,188
2022/09/01 66.670 68.200 57.510 63.380 71,823,279 4,592,380,459
2022/08/01 69.650 73.300 64.560 66.670 80,295,290 5,503,840,653
2022/07/01 83.480 89.390 69.380 69.630 80,720,671 6,293,790,717
2022/06/01 76.380 84.300 72.330 82.550 91,334,403 7,205,371,052
2022/05/05 82.980 93.530 74.150 75.720 120,164,171 9,804,795,532
2022/04/01 73.060 83.970 65.470 81.330 85,579,226 6,500,384,058
2022/03/01 83.800 84.590 69.070 73.450 109,054,923 8,476,566,527
2022/02/07 79.250 86.750 75.090 84.200 67,525,521 5,491,344,181
2022/01/04 111.260 111.260 77.200 77.720 133,371,714 12,584,954,933
2021/12/01 107.690 112.000 97.500 111.370 69,987,110 7,498,418,965
2021/11/01 114.810 124.160 105.700 109.440 77,157,077 8,759,450,059
2021/10/08 100.010 115.000 93.800 114.490 76,176,969 8,061,427,744
2021/09/01 106.000 114.210 90.900 102.420 110,983,238 11,473,724,602
2021/08/02 137.000 151.310 103.000 105.500 115,176,700 14,305,234,081
2021/07/01 160.000 160.190 117.220 132.570 92,781,458 13,220,893,857
2021/06/01 153.990 160.000 133.340 159.770 85,982,051 13,049,925,790
2021/05/06 144.270 157.890 129.840 151.580 61,833,719 9,021,230,433
2021/04/01 127.100 147.990 123.010 144.270 85,047,267 11,531,771,550
2021/03/01 138.400 142.000 111.500 127.050 107,643,685 13,965,422,582
2021/02/01 158.970 169.880 131.480 136.920 112,620,992 16,815,721,868
2021/01/04 128.750 178.880 126.940 156.470 146,879,144 21,702,862,317
2020/12/01 86.300 129.700 86.300 128.120 121,017,767 13,022,116,818
2020/11/02 105.690 108.700 82.100 87.000 159,177,330 15,260,728,570
2020/10/09 103.500 118.330 102.370 105.340 73,658,158 7,909,781,296
2020/09/01 107.970 116.360 96.080 102.280 100,163,504 10,584,527,876
2020/08/03 98.200 109.300 82.210 107.680 123,050,875 12,224,796,804
2020/07/01 89.500 99.180 76.900 96.420 151,709,446 13,729,704,863
2020/06/01 71.750 90.430 70.630 89.500 104,141,258 8,391,442,216
2020/05/06 68.960 72.980 65.470 70.120 98,967,812 6,866,634,216
2020/04/01 56.000 76.650 54.810 69.000 113,725,794 7,291,529,282
2020/03/02 54.140 62.420 48.130 56.290 126,005,811 6,961,191,028
2020/02/03 49.750 61.960 46.660 54.120 150,969,280 8,019,865,576
2020/01/02 51.450 64.520 50.190 50.450 74,025,173 4,008,648,180
2019/12/02 48.580 54.810 46.800 51.220 82,390,623 4,148,573,844
2019/11/01 52.990 57.200 48.590 48.600 99,111,457 5,138,433,488
2019/10/08 56.590 62.470 50.060 53.230 93,469,279 5,195,723,546
2019/09/02 49.860 58.820 47.500 55.980 90,348,842 4,792,102,579
2019/08/01 37.010 53.000 36.300 49.730 105,797,112 4,656,130,899
2019/07/01 34.990 39.930 34.660 37.360 50,279,685 1,847,024,228
2019/06/03 32.350 34.880 29.200 34.300 42,077,531 1,375,198,906
2019/05/06 33.040 36.370 31.500 32.350 45,690,364 1,522,174,476
2019/04/01 31.200 35.880 29.350 35.300 59,182,281 1,949,020,469
2019/03/01 26.120 31.600 24.400 30.780 74,022,226 2,089,277,328
2019/02/01 21.390 26.380 20.790 26.120 51,497,146 1,218,937,445
2019/01/02 22.250 22.900 20.490 21.110 15,871,984 344,223,653
2018/12/03 22.250 23.500 20.550 22.280 33,067,215 732,273,476
2018/11/01 18.000 22.300 17.920 21.770 47,618,742 952,255,793
※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。