Wuxi Paike New Materials and Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：605123

  • 株価 (CNY)
    93.350
  • 前日比
    -0.830 (-0.88%)
  • 出来高
    1,794,918

  • 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 92.600 101.200 92.520 93.350 14,503,971 1,376,680,667
2026/03/23 92.700 98.670 89.390 95.100 15,741,596 1,479,159,068
2026/03/16 105.440 106.000 94.350 94.550 14,939,328 1,495,202,642
2026/03/09 107.100 114.300 104.580 105.180 13,142,227 1,416,600,648
2026/03/02 114.910 118.380 99.000 110.030 23,362,163 2,583,387,984
2026/02/24 111.150 118.600 108.800 115.720 18,642,227 2,117,151,114
2026/02/09 123.450 126.100 111.000 111.000 29,053,595 3,425,055,680
2026/02/02 112.000 130.900 112.000 120.170 53,524,755 6,357,001,339
2026/01/26 116.000 120.970 107.000 109.060 36,487,639 4,132,498,774
2026/01/19 110.700 118.570 105.010 116.600 42,618,164 4,803,919,446
2026/01/12 124.180 130.910 105.510 109.090 50,346,527 5,911,815,066
2026/01/05 105.620 124.960 98.580 119.700 57,878,579 6,494,844,742
2025/12/29 100.490 110.550 99.180 103.900 35,410,181 3,666,016,038
2025/12/22 86.830 105.500 82.310 100.500 45,909,369 4,305,610,171
2025/12/15 87.320 93.700 83.070 86.100 48,000,986 4,202,366,321
2025/12/08 76.000 87.150 74.710 87.150 39,908,060 3,242,629,645
2025/12/01 68.880 72.860 67.000 72.300 19,626,137 1,378,932,385
2025/11/24 66.640 69.370 66.270 69.040 11,648,699 790,131,253
2025/11/17 71.660 72.150 66.020 66.260 11,958,584 825,411,364
2025/11/10 74.640 77.190 70.800 71.660 17,296,869 1,272,573,894
2025/11/03 70.400 76.690 66.500 73.820 27,501,210 1,976,030,691
2025/10/27 73.550 76.460 69.800 69.870 16,898,658 1,223,800,812
2025/10/20 68.340 73.400 67.880 72.750 12,304,847 868,629,911
2025/10/13 72.520 77.170 67.600 67.800 15,197,206 1,083,142,864
2025/10/09 74.000 78.480 73.150 75.290 8,963,473 674,322,073
2025/09/29 72.300 73.770 70.510 73.100 5,132,871 371,722,517
2025/09/22 71.450 73.780 68.620 72.300 14,167,486 1,013,506,529
2025/09/15 72.220 73.660 70.340 71.240 11,101,897 797,837,827
2025/09/08 70.430 76.660 69.090 72.440 18,621,700 1,343,648,763
2025/09/01 74.930 77.660 68.780 70.430 19,165,204 1,398,101,631
2025/08/25 74.270 76.760 70.600 75.190 18,977,772 1,408,245,571
2025/08/18 71.970 76.860 71.710 74.210 13,875,043 1,022,417,231
2025/08/11 74.610 77.620 70.770 71.580 15,194,503 1,118,999,173
2025/08/04 73.030 77.970 73.000 73.900 10,790,666 803,634,850
2025/07/28 75.670 76.570 72.300 73.400 10,650,730 793,319,624
2025/07/21 77.140 80.970 75.230 75.600 9,222,996 712,338,096
2025/07/14 77.060 81.800 76.000 77.770 13,364,486 1,044,534,814
2025/07/07 81.110 81.180 76.470 77.400 13,746,939 1,086,558,058
2025/06/30 72.620 83.700 72.000 80.600 28,357,247 2,190,030,185
2025/06/23 63.550 72.160 63.190 71.810 18,630,453 1,260,862,482
2025/06/16 65.000 70.180 63.360 63.600 22,483,569 1,473,460,694
2025/06/09 64.600 69.930 62.660 65.850 26,118,752 1,717,569,131
2025/06/03 58.890 64.600 58.580 64.160 16,771,273 1,032,397,637
2025/05/26 54.660 62.000 54.120 59.250 18,547,693 1,066,631,455
2025/05/19 55.040 56.630 54.120 54.420 8,169,245 449,737,360
2025/05/12 56.920 58.800 54.800 54.870 11,587,782 652,942,546
2025/05/06 55.840 59.920 55.410 58.410 11,133,157 638,987,546
2025/04/28 55.090 55.800 53.360 55.380 3,883,620 213,239,865
2025/04/21 54.000 57.210 53.530 55.020 5,975,216 328,278,367
2025/04/14 55.060 55.880 53.240 53.790 7,050,093 384,177,192
2025/04/07 54.200 55.800 50.630 55.030 13,120,349 707,383,616
2025/03/31 57.890 58.300 55.900 56.260 6,068,622 346,442,458
2025/03/24 61.480 61.570 56.800 58.380 15,098,899 899,252,677
2025/03/17 59.820 64.970 58.080 61.790 20,304,893 1,241,948,780
2025/03/10 53.630 59.680 53.590 58.800 15,570,243 878,550,961
2025/03/03 50.300 55.050 50.150 53.610 9,113,804 476,446,888
2025/02/24 52.390 52.530 50.050 50.340 6,706,462 344,225,928
2025/02/17 52.890 53.170 51.080 52.390 7,458,900 390,715,829
2025/02/10 51.830 55.540 51.660 52.900 9,234,842 489,285,016
2025/02/05 51.390 52.510 50.320 51.820 3,715,713 191,396,376
2025/01/27 51.490 52.000 50.720 50.810 805,700 41,296,153
2025/01/20 50.760 52.060 50.550 51.500 4,441,498 227,482,423
2025/01/13 49.620 51.150 48.870 50.660 4,568,832 228,784,262
2025/01/06 51.690 54.530 49.750 49.900 6,135,444 315,775,964
2024/12/30 56.050 56.400 50.970 51.910 3,970,400 213,736,558
2024/12/23 57.210 58.670 54.820 56.040 6,575,858 372,752,510
2024/12/16 56.480 58.410 55.070 57.500 6,852,865 389,688,168
2024/12/09 58.470 59.750 56.360 56.360 5,785,559 334,029,248
2024/12/02 57.150 59.970 57.020 58.770 6,254,664 364,193,448
2024/11/25 56.000 58.240 54.320 57.200 4,272,465 241,137,924
2024/11/18 58.310 58.740 55.810 55.830 5,668,087 324,058,704
2024/11/11 63.440 65.000 58.140 58.360 13,416,566 821,563,419
2024/11/04 55.670 63.490 55.660 62.910 11,796,374 701,087,997
2024/10/28 59.000 60.200 55.370 55.670 7,178,362 413,186,516
2024/10/21 59.840 61.670 57.780 58.900 11,220,801 668,170,647
2024/10/14 55.980 61.350 54.000 60.090 8,439,813 488,285,381
2024/10/07 53.110 63.510 53.110 54.800 13,169,214 739,220,904
2024/09/30 53.110 56.510 53.110 56.510 2,103,746 115,306,318
2024/09/23 44.880 51.500 44.600 51.370 5,631,324 270,796,292
2024/09/18 45.100 46.750 44.310 45.140 1,938,512 87,863,056
2024/09/09 46.830 47.770 45.120 45.220 2,966,900 137,174,621
2024/09/02 47.750 48.490 46.180 46.640 4,608,066 217,800,239
2024/08/26 44.500 47.450 43.200 46.350 3,602,520 163,464,345
2024/08/19 47.660 48.110 43.970 44.790 2,803,954 129,353,407
2024/08/12 50.320 50.580 47.710 47.800 2,924,428 143,596,725
2024/08/05 51.360 52.480 50.010 50.410 4,074,400 208,059,236
2024/07/29 50.820 53.420 49.730 51.710 4,900,900 252,004,278
2024/07/22 49.920 51.430 46.970 50.820 4,101,302 204,183,320
2024/07/15 48.600 50.170 47.110 49.880 3,896,001 190,670,288
2024/07/08 50.370 50.370 47.080 48.600 4,986,840 244,878,778
※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。