Beijing New Space Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：605178

  • 株価 (CNY)
    66.110
  • 前日比
    -0.710 (-1.06%)
  • 出来高
    1,866,200

  • 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 67.000 68.850 63.900 66.110 13,467,500 895,117,387
2026/03/23 66.240 70.580 62.860 68.110 14,275,160 955,686,274
2026/03/16 67.790 71.390 66.800 67.800 15,945,640 1,091,399,329
2026/03/09 67.100 71.500 65.500 67.790 12,602,941 856,653,407
2026/03/02 68.340 70.170 65.680 68.860 17,287,020 1,180,055,202
2026/02/24 63.380 76.930 63.380 69.010 30,166,035 2,056,569,436
2026/02/09 68.330 68.330 60.700 61.800 13,191,291 854,663,743
2026/02/02 68.250 71.000 66.180 67.270 16,511,260 1,125,655,150
2026/01/26 66.610 69.350 60.760 67.030 24,561,972 1,619,555,028
2026/01/19 63.000 71.470 61.600 66.710 35,679,693 2,343,977,431
2026/01/12 56.550 64.870 56.550 63.160 48,507,086 2,924,128,411
2026/01/05 51.990 61.450 51.980 55.500 44,773,259 2,472,827,094
2025/12/29 54.800 55.280 51.250 51.790 15,494,240 825,533,107
2025/12/22 51.300 56.800 50.260 54.710 42,044,996 2,239,631,824
2025/12/15 51.860 54.170 49.900 51.150 25,367,338 1,313,267,088
2025/12/08 54.300 59.730 51.820 52.250 39,418,157 2,149,275,010
2025/12/01 63.000 63.960 53.620 54.300 34,158,604 2,005,793,226
2025/11/24 61.990 63.620 57.230 62.250 47,556,654 2,913,915,082
2025/11/17 79.820 87.880 62.100 62.100 66,596,302 4,859,865,138
2025/11/10 82.400 83.880 67.290 76.410 109,740,277 8,504,322,766
2025/11/03 66.000 83.600 62.850 79.990 109,053,808 7,972,923,902
2025/10/27 47.690 69.830 47.690 69.830 43,062,264 2,530,338,632
2025/10/20 39.410 43.350 39.410 43.350 654,140 27,068,313
2025/10/13 - - - - 0 -
2025/10/09 - - - - 0 -
2025/09/29 33.550 35.830 31.510 35.830 14,248,725 487,021,420
2025/09/22 30.200 35.550 29.410 34.050 32,493,230 1,049,612,562
2025/09/15 23.680 31.330 23.680 30.180 48,740,981 1,326,607,650
2025/09/08 23.080 24.440 22.440 23.370 15,322,472 357,511,577
2025/09/01 23.300 23.580 22.070 23.080 14,011,695 322,374,072
2025/08/25 25.520 26.490 22.930 23.430 21,709,440 533,889,403
2025/08/18 25.160 26.420 24.310 25.630 33,250,250 843,891,345
2025/08/11 23.250 26.180 22.750 25.160 27,469,407 668,468,019
2025/08/04 23.160 24.120 22.450 23.130 35,178,394 816,666,416
2025/07/28 24.880 24.880 21.410 23.150 36,531,678 861,416,967
2025/07/21 23.620 27.640 22.890 27.640 30,584,187 778,291,098
2025/07/14 19.690 25.000 19.180 23.260 34,510,113 751,716,536
2025/07/07 19.090 19.770 18.880 19.740 9,707,880 188,041,635
2025/06/30 19.600 19.930 18.830 19.220 14,217,193 275,742,458
2025/06/23 17.580 19.680 17.570 19.600 22,842,700 425,045,540
2025/06/16 16.760 18.380 16.610 17.900 17,765,553 309,342,691
2025/06/09 19.090 19.360 16.520 16.840 22,084,520 396,472,345
2025/06/03 19.690 19.970 18.620 18.780 22,569,826 434,807,697
2025/05/26 17.740 20.520 17.010 19.550 44,895,630 839,772,759
2025/05/19 16.330 18.580 16.260 17.650 20,916,047 359,860,588
2025/05/12 16.900 16.980 16.140 16.330 7,270,115 120,593,032
2025/05/06 15.450 17.070 15.370 16.700 7,947,340 128,329,672
2025/04/28 14.200 15.440 13.610 15.280 6,226,320 91,106,627
2025/04/21 14.870 15.100 14.160 14.330 6,618,000 96,722,070
2025/04/14 15.380 15.880 14.500 14.930 6,302,934 95,631,266
2025/04/07 15.170 15.880 12.770 15.300 9,437,697 139,489,161
2025/03/31 15.800 17.150 15.400 16.850 6,632,720 108,113,336
2025/03/24 17.800 18.160 16.050 16.050 10,454,820 177,888,762
2025/03/17 17.870 19.720 17.620 18.030 24,347,679 445,806,002
2025/03/10 17.800 18.800 17.200 17.890 19,395,000 347,606,887
2025/03/03 17.140 18.230 17.000 17.430 28,314,906 494,095,109
2025/02/24 16.280 17.850 15.800 17.850 15,315,740 259,525,214
2025/02/17 17.000 17.570 16.180 16.240 11,080,015 185,562,551
2025/02/10 17.250 17.980 17.000 17.120 16,692,100 289,399,283
2025/02/05 16.400 17.580 16.380 17.250 8,779,740 148,399,555
2025/01/27 16.500 17.170 16.330 16.560 2,104,460 35,018,214
2025/01/20 16.760 17.480 15.900 16.400 14,874,324 247,434,379
2025/01/13 16.850 17.770 16.230 16.760 23,275,260 393,410,082
2025/01/06 13.330 16.860 12.550 16.860 17,370,420 258,819,258
2024/12/30 14.760 15.090 13.300 13.330 8,692,425 122,737,041
2024/12/23 16.800 17.070 13.690 14.780 23,679,944 369,051,927
2024/12/16 19.400 19.580 16.900 17.790 22,379,910 412,181,992
2024/12/09 19.310 21.150 18.780 19.600 21,035,220 414,604,186
2024/12/02 18.410 19.840 18.310 19.410 17,098,060 324,734,904
2024/11/25 17.850 18.620 17.090 18.470 11,755,240 211,682,484
2024/11/18 20.700 20.890 17.460 17.730 21,704,076 416,609,738
2024/11/11 20.400 21.190 18.800 20.690 31,620,285 640,943,176
2024/11/04 18.060 20.830 17.610 20.200 34,108,184 654,024,428
2024/10/28 18.800 19.690 17.500 18.680 41,373,445 772,338,784
2024/10/21 17.450 19.980 16.620 19.050 41,319,122 755,106,954
2024/10/14 16.100 17.680 15.600 17.350 27,184,132 453,499,282
2024/10/08 19.280 19.290 15.900 16.100 43,202,240 762,195,519
2024/09/30 16.800 17.800 16.060 17.570 13,678,575 233,322,293
2024/09/23 15.010 16.340 14.550 16.260 37,439,040 581,802,681
2024/09/18 14.500 15.500 13.760 15.290 21,676,560 320,000,217
2024/09/09 14.690 15.350 14.160 14.780 32,057,840 472,692,850
2024/09/02 13.250 16.190 13.170 14.420 60,500,800 862,590,156
2024/08/26 14.290 15.000 12.590 13.380 37,217,680 514,162,249
2024/08/19 13.570 16.380 13.310 14.430 55,439,920 799,582,246
2024/08/12 13.030 14.380 12.410 13.580 36,283,540 484,385,259
2024/08/05 13.180 13.880 12.800 13.210 28,962,344 384,257,899
2024/07/29 11.950 14.410 11.710 13.180 43,816,019 561,392,743
2024/07/22 12.420 13.280 11.410 11.930 30,812,685 377,763,518
2024/07/15 12.270 14.370 11.700 12.860 57,026,469 729,938,803
2024/07/08 12.280 12.790 11.450 12.300 31,657,708 386,382,326
※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。