YUNNAN BAIYAO GROUP CO.,LTD
銘柄コード：取扱いなし

ティッカー：000538

  • 株価 (CNY)
    56.460
  • 前日比
    -0.320 (-0.56%)
  • 出来高
    7,417,703

  • 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 54.040 57.200 53.910 56.460 41,294,073 2,287,794,879
2026/03/23 56.060 56.110 53.900 54.400 42,569,525 2,346,325,794
2026/03/16 56.200 57.370 56.100 56.740 35,632,127 2,016,867,468
2026/03/09 55.890 56.830 55.700 56.300 34,274,077 1,925,517,645
2026/03/02 55.800 56.550 55.030 56.150 37,984,979 2,122,695,588
2026/02/24 56.490 56.850 56.000 56.050 22,970,664 1,294,339,489
2026/02/09 56.800 57.470 56.390 56.500 33,754,943 1,916,943,212
2026/02/02 55.450 58.200 55.390 57.000 51,675,307 2,920,171,598
2026/01/26 56.130 56.680 55.000 55.610 61,999,294 3,462,970,566
2026/01/19 56.190 57.280 55.910 56.150 51,754,087 2,918,024,810
2026/01/12 57.320 57.500 56.110 56.200 50,007,497 2,839,550,698
2026/01/05 56.760 57.650 56.420 57.320 43,094,154 2,457,982,808
2025/12/29 56.680 57.050 56.570 56.760 16,414,208 931,752,517
2025/12/22 56.530 56.880 56.110 56.700 28,730,173 1,624,834,934
2025/12/15 55.800 56.800 55.610 56.530 28,357,128 1,593,245,236
2025/12/08 55.930 56.170 55.400 55.830 26,547,279 1,482,200,954
2025/12/01 56.060 56.060 55.310 55.930 41,136,018 2,297,035,245
2025/11/24 55.710 56.210 55.580 56.060 26,353,241 1,472,882,639
2025/11/17 56.660 56.800 55.400 55.660 37,758,506 2,119,384,941
2025/11/10 56.070 57.660 55.960 56.660 46,486,794 2,630,571,455
2025/11/03 56.750 56.910 55.600 56.030 39,500,721 2,224,779,358
2025/10/27 56.390 56.880 55.900 56.660 48,298,401 2,726,806,974
2025/10/20 57.200 57.340 56.210 56.360 36,802,162 2,089,534,752
2025/10/13 56.560 57.950 56.550 57.060 50,234,068 2,864,848,898
2025/10/09 56.780 57.840 56.180 57.330 20,933,872 1,193,911,054
2025/09/29 57.180 57.500 56.630 56.750 16,263,367 927,255,869
2025/09/22 58.490 58.650 56.620 57.110 44,229,796 2,552,833,250
2025/09/15 58.950 59.530 58.020 58.480 46,417,609 2,726,802,440
2025/09/08 59.300 60.690 58.920 58.990 56,417,491 3,355,430,277
2025/09/01 58.300 60.290 58.140 59.300 91,079,563 5,374,377,313
2025/08/25 57.980 58.270 56.320 57.580 70,883,983 4,078,487,171
2025/08/18 56.380 58.090 56.210 57.640 77,689,334 4,434,507,184
2025/08/11 55.920 56.370 55.500 55.960 47,677,305 2,666,949,248
2025/08/04 56.340 56.660 55.750 55.890 48,432,294 2,719,957,631
2025/07/28 56.550 58.220 55.580 56.290 83,689,814 4,741,864,861
2025/07/21 56.220 57.240 56.020 56.530 49,193,662 2,779,564,887
2025/07/14 56.070 56.430 55.380 56.230 31,623,033 1,771,759,481
2025/07/07 55.820 56.450 55.500 56.070 26,803,746 1,499,937,626
2025/06/30 55.800 55.950 55.310 55.790 26,063,939 1,452,087,201
2025/06/23 55.040 56.380 54.660 55.880 31,092,928 1,725,346,574
2025/06/16 56.490 56.770 54.810 55.030 30,951,585 1,726,324,653
2025/06/09 56.600 57.200 56.400 56.500 30,072,288 1,704,346,922
2025/06/03 56.480 57.300 56.350 56.600 25,862,590 1,465,956,257
2025/05/26 56.500 56.910 55.840 56.480 28,865,671 1,628,961,978
2025/05/19 56.750 57.840 56.210 56.580 30,014,721 1,706,186,815
2025/05/12 57.090 57.600 56.450 56.730 28,960,863 1,649,827,962
2025/05/06 57.270 57.490 56.600 57.060 28,233,624 1,612,281,098
2025/04/28 58.080 58.540 56.650 57.270 21,610,354 1,245,512,752
2025/04/21 57.320 58.650 57.110 57.900 34,394,522 1,986,111,672
2025/04/14 56.820 57.580 56.400 57.450 33,425,348 1,907,333,920
2025/04/07 55.000 57.750 53.560 56.880 77,328,121 4,314,715,831
2025/03/31 56.310 57.600 56.120 56.960 43,130,432 2,447,544,189
2025/03/24 55.000 56.380 54.880 56.350 38,214,661 2,126,741,421
2025/03/17 56.030 56.100 54.930 55.080 38,286,396 2,126,235,001
2025/03/10 55.200 55.770 54.600 55.760 38,370,167 2,123,117,265
2025/03/03 54.950 55.700 54.300 55.170 43,239,307 2,379,459,064
2025/02/24 55.850 56.170 54.770 55.170 44,790,229 2,485,409,807
2025/02/17 57.970 58.060 55.800 55.970 45,574,434 2,595,464,016
2025/02/10 57.560 57.900 56.300 57.900 43,066,092 2,472,639,672
2025/02/05 57.990 58.090 57.090 57.500 20,179,592 1,163,706,621
2025/01/27 57.350 58.330 57.350 57.920 6,274,237 362,258,758
2025/01/20 57.670 57.890 56.390 57.350 24,251,517 1,390,218,212
2025/01/13 56.500 57.920 55.670 57.500 27,918,597 1,588,498,372
2025/01/06 57.950 58.650 56.620 56.620 31,044,390 1,783,810,649
2024/12/30 59.760 61.000 57.560 57.930 35,881,879 2,119,273,478
2024/12/23 59.970 61.150 59.380 59.870 53,830,426 3,234,804,874
2024/12/16 58.180 60.620 57.840 59.970 52,591,169 3,110,899,124
2024/12/09 57.680 59.080 57.170 58.210 42,926,379 2,491,232,405
2024/12/02 57.350 57.750 56.300 57.630 36,084,655 2,066,117,133
2024/11/25 57.180 57.880 55.960 57.310 37,182,348 2,122,461,379
2024/11/18 59.200 60.360 58.060 58.080 45,557,235 2,684,460,072
2024/11/11 60.290 61.500 58.900 58.940 58,294,511 3,492,278,417
2024/11/04 57.970 62.070 57.170 60.610 77,453,674 4,605,008,187
2024/10/28 57.280 58.850 56.730 57.420 65,818,416 3,789,166,209
2024/10/21 56.700 58.350 56.260 57.400 66,418,686 3,797,654,418
2024/10/14 57.550 58.110 55.000 56.590 68,298,367 3,880,200,975
2024/10/07 57.770 67.100 57.010 57.410 156,073,904 9,336,731,122
2024/09/30 57.770 61.680 57.760 61.000 37,460,894 2,230,889,889
2024/09/23 50.180 57.190 49.950 56.470 79,544,040 4,251,430,077
2024/09/18 50.510 51.000 49.800 50.210 25,301,880 1,274,708,714
2024/09/09 53.010 53.480 50.350 50.610 43,406,311 2,251,159,804
2024/09/02 54.050 55.870 52.530 53.200 53,643,829 2,892,072,930
2024/08/26 54.020 54.700 52.860 54.060 42,538,895 2,293,271,829
2024/08/19 53.360 54.130 52.710 53.900 28,430,932 1,521,765,635
2024/08/12 53.000 54.380 52.860 53.380 38,306,374 2,045,751,903
2024/08/05 50.480 53.410 50.270 53.020 44,821,729 2,321,541,453
2024/07/29 51.830 52.220 49.000 50.530 39,579,445 2,014,395,853
2024/07/22 53.420 53.800 51.080 51.800 32,943,614 1,730,363,325
2024/07/15 51.760 53.470 50.750 53.380 37,862,598 1,981,728,379
2024/07/08 51.180 52.060 50.360 51.790 28,287,192 1,452,476,591
※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。