OLYMPIC CIRCUIT TECHNOLOGY CO.,LTD
銘柄コード：取扱いなし

ティッカー：603920

  • 株価 (CNY)
    49.040
  • 前日比
    -0.260 (-0.52%)
  • 出来高
    14,824,783

  • 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 49.400 50.100 49.010 49.040 14,824,783 732,158,970
2026/04/02 51.300 51.300 48.800 49.300 19,968,031 1,001,895,955
2026/04/01 50.930 51.820 50.260 51.710 23,312,309 1,193,123,974
2026/03/31 50.900 51.300 49.300 49.640 17,373,808 873,641,935
2026/03/30 50.000 51.150 49.200 50.800 17,384,697 874,232,950
2026/03/27 50.500 51.660 50.000 51.100 16,048,426 815,500,767
2026/03/26 51.650 53.000 50.800 51.300 15,032,525 776,993,635
2026/03/25 51.300 52.050 50.900 51.660 20,919,674 1,076,892,518
2026/03/24 51.000 51.000 49.260 50.800 20,924,297 1,056,990,862
2026/03/23 51.140 53.310 49.610 49.900 29,811,597 1,520,093,331
2026/03/20 53.300 53.830 51.600 51.720 16,520,269 869,172,652
2026/03/19 53.240 53.720 52.500 52.780 17,442,572 925,502,870
2026/03/18 54.210 54.880 53.310 54.430 18,352,705 994,854,256
2026/03/17 56.000 56.340 53.000 53.070 21,139,604 1,154,275,227
2026/03/16 56.000 56.080 53.470 55.480 23,091,649 1,275,986,794
2026/03/13 56.500 57.480 55.000 55.030 21,507,593 1,204,478,976
2026/03/12 58.020 59.360 56.180 56.970 22,827,412 1,315,600,822
2026/03/11 57.660 59.800 57.280 58.020 27,774,280 1,616,185,353
2026/03/10 56.600 58.110 56.100 57.900 27,872,571 1,593,683,928
2026/03/09 55.000 55.680 52.680 55.300 32,114,064 1,755,515,308
2026/03/06 55.780 59.650 55.130 57.490 34,891,997 1,989,279,978
2026/03/05 58.500 58.800 55.900 56.440 27,104,219 1,556,053,212
2026/03/04 56.330 58.360 55.680 56.990 31,376,033 1,783,413,715
2026/03/03 64.060 64.160 57.420 57.420 45,091,301 2,739,972,905
2026/03/02 65.900 67.540 63.540 63.800 38,229,719 2,492,386,530
2026/02/27 64.850 68.380 64.340 67.540 41,897,466 2,776,859,302
2026/02/26 63.080 67.440 62.470 66.200 52,306,476 3,389,328,878
2026/02/25 62.530 63.820 60.990 63.080 33,058,225 2,069,610,176
2026/02/24 62.500 64.530 61.750 62.090 25,013,658 1,568,794,095
2026/02/13 62.770 64.400 62.400 62.700 19,789,014 1,248,043,640
2026/02/12 63.280 64.280 61.360 63.250 34,212,328 2,156,830,687
2026/02/11 64.000 65.650 63.590 63.710 17,827,229 1,145,176,622
2026/02/10 65.390 65.700 63.570 64.550 22,695,012 1,470,693,515
2026/02/09 67.000 67.270 64.800 65.450 25,573,496 1,691,175,290
2026/02/06 65.610 69.200 65.500 65.540 27,116,777 1,802,248,791
2026/02/05 70.000 70.530 65.110 67.480 41,039,810 2,802,198,226
2026/02/04 70.000 72.680 68.790 70.680 31,429,258 2,216,941,286
2026/02/03 64.900 70.060 64.500 70.060 36,781,732 2,478,353,102
2026/02/02 62.340 65.690 61.200 63.690 37,967,419 2,400,679,903
2026/01/30 59.010 63.650 59.010 62.330 50,620,490 3,087,849,890
2026/01/29 68.370 69.970 64.230 64.300 41,988,097 2,801,340,861
2026/01/28 68.650 71.240 67.880 68.380 32,661,848 2,254,892,331
2026/01/27 63.950 68.800 62.650 68.250 41,384,818 2,727,776,816
2026/01/26 66.000 67.860 64.000 64.170 46,280,267 3,031,704,590
2026/01/23 60.330 65.710 59.740 65.710 43,290,276 2,721,767,877
2026/01/22 60.900 61.600 58.000 59.740 34,344,237 2,062,714,874
2026/01/21 58.000 62.000 57.900 60.990 28,920,040 1,727,177,088
2026/01/20 59.980 60.360 57.230 59.180 33,530,369 1,984,578,715
2026/01/19 58.500 61.660 57.500 58.590 39,563,441 2,336,715,734
2026/01/16 57.000 58.280 55.800 57.940 30,375,389 1,739,142,897
2026/01/15 54.500 56.900 53.390 56.370 37,131,816 2,053,018,106
2026/01/14 53.410 55.540 51.580 54.200 46,242,795 2,482,428,842
2026/01/13 57.260 57.260 52.800 53.410 50,426,521 2,782,661,495
2026/01/12 56.550 58.470 54.700 57.970 44,988,412 2,560,852,882
2026/01/09 54.050 56.650 53.180 55.680 36,162,109 1,984,938,163
2026/01/08 53.200 56.370 52.770 54.040 45,135,624 2,441,611,580
2026/01/07 53.000 54.220 52.100 53.220 38,331,193 2,036,727,940
2026/01/06 53.100 54.400 51.690 53.220 54,412,008 2,889,413,654
2026/01/05 48.500 53.250 47.540 52.650 62,916,850 3,176,357,172
2025/12/31 48.960 49.260 47.570 48.410 25,362,531 1,231,350,880
2025/12/30 46.660 50.000 46.660 48.560 46,789,357 2,244,485,455
2025/12/29 46.740 49.260 46.240 46.450 41,653,412 1,964,895,577
2025/12/26 43.650 46.550 43.340 46.250 47,023,623 2,113,594,294
2025/12/25 44.210 44.260 42.950 43.810 26,317,482 1,152,903,092
2025/12/24 42.760 44.460 42.270 44.010 33,703,167 1,461,874,868
2025/12/23 42.550 43.660 42.400 42.750 21,267,886 911,116,236
2025/12/22 42.460 43.350 41.790 42.700 24,347,378 1,036,589,618
2025/12/19 41.720 43.380 41.600 42.190 23,594,659 996,225,489
2025/12/18 42.080 42.540 41.460 41.500 22,537,107 944,192,097
2025/12/17 42.650 43.440 42.230 43.190 35,378,251 1,516,930,957
2025/12/16 40.800 42.700 40.740 41.610 39,516,292 1,638,444,257
2025/12/15 40.300 40.890 39.900 40.000 17,135,719 690,098,243
2025/12/12 39.250 41.110 38.500 41.090 32,073,432 1,282,536,362
2025/12/11 40.840 40.890 39.210 39.300 23,339,041 934,961,982
2025/12/10 40.650 41.270 40.490 40.990 13,750,193 561,695,384
2025/12/09 40.930 42.020 40.800 40.950 20,005,838 823,740,379
2025/12/08 41.090 41.740 40.930 41.290 18,056,219 745,044,736
2025/12/05 41.560 41.560 40.890 41.080 16,598,954 685,080,328
2025/12/04 41.250 41.970 40.500 41.860 28,813,557 1,192,737,192
2025/12/03 40.660 41.380 40.020 40.170 14,936,394 605,782,799
2025/12/02 41.380 41.630 40.500 40.620 14,905,101 611,593,556
2025/12/01 42.010 42.250 40.810 41.630 25,549,625 1,064,780,621
2025/11/28 39.360 41.230 39.320 40.770 23,438,391 941,520,166
2025/11/27 39.500 40.390 39.400 39.520 18,966,777 753,028,463
2025/11/26 37.880 40.330 37.630 39.770 29,939,715 1,164,729,762
2025/11/25 37.800 38.800 37.660 38.320 20,416,305 778,779,954
2025/11/24 36.560 37.160 36.200 36.960 11,996,679 440,518,052
2025/11/21 36.300 37.180 35.680 36.190 18,088,502 657,290,941
2025/11/20 38.180 38.360 36.800 37.040 14,100,183 530,096,379
2025/11/19 38.590 38.850 36.890 37.430 17,593,907 667,512,831
※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。