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
2026/04/01 55.730 57.200 55.310 56.460 30,336,882 1,704,174,346
2026/03/02 55.800 57.370 53.900 54.860 161,417,899 8,955,868,581
2026/02/02 55.450 58.200 55.390 56.050 108,400,914 6,099,990,433
2026/01/05 56.760 57.650 55.000 55.610 206,855,032 11,636,629,825
2025/12/01 56.060 57.050 55.310 56.760 141,184,806 7,947,998,653
2025/11/03 56.750 57.660 55.400 56.060 150,099,262 8,475,730,076
2025/10/09 56.780 57.950 55.900 56.660 156,268,503 8,879,567,011
2025/09/01 58.300 60.690 56.620 56.750 254,407,826 14,778,550,612
2025/08/01 56.080 58.270 55.500 57.580 257,848,109 14,660,598,857
2025/07/01 55.790 58.220 55.310 56.080 198,412,577 11,180,548,713
2025/06/03 56.480 57.300 54.660 55.790 123,775,815 6,938,562,749
2025/05/06 57.270 57.840 55.840 56.480 116,074,879 6,599,727,432
2025/04/01 56.910 58.650 53.560 57.270 194,647,809 11,016,579,369
2025/03/03 54.950 57.600 54.300 56.800 173,351,499 9,692,515,687
2025/02/05 57.990 58.090 54.770 55.170 153,610,347 8,679,752,657
2025/01/02 59.760 60.350 55.670 57.920 109,318,129 6,386,911,686
2024/12/02 57.350 61.150 56.300 59.950 201,485,120 11,824,657,980
2024/11/01 57.000 62.070 55.960 57.310 231,197,952 13,429,133,041
2024/10/07 57.770 67.100 55.000 57.060 343,899,189 20,370,008,712
2024/09/02 54.050 61.680 49.800 61.000 239,356,954 13,555,382,697
2024/08/01 50.520 54.700 50.170 54.060 166,648,491 8,726,131,609
2024/07/01 51.250 53.800 49.000 50.510 162,721,131 8,321,558,639
2024/06/03 52.650 54.880 50.800 51.150 144,439,608 7,564,302,270
2024/05/06 57.800 58.000 52.520 52.880 206,124,114 11,398,663,504
2024/04/01 50.370 57.770 49.780 57.250 275,167,202 14,801,931,713
2024/03/01 49.850 52.360 49.800 50.800 170,661,513 8,652,965,362
2024/02/01 46.320 50.470 44.880 49.830 164,084,015 7,855,522,218
2024/01/02 49.170 50.050 46.480 46.510 131,801,276 6,333,380,814
2023/12/01 50.300 50.370 46.410 49.150 131,592,277 6,455,588,128
2023/11/01 51.050 51.480 49.400 50.330 147,771,880 7,472,085,112
2023/10/09 53.300 54.280 48.480 50.850 120,799,004 6,248,630,479
2023/09/01 54.500 55.090 52.510 53.300 105,615,305 5,687,384,174
2023/08/01 53.820 55.220 51.500 54.650 160,936,777 8,657,996,260
2023/07/03 52.480 56.100 51.660 53.830 119,634,702 6,402,550,164
2023/06/01 53.730 53.730 50.360 52.480 108,286,929 5,693,185,292
2023/05/04 57.800 59.900 53.500 53.850 143,632,070 8,081,099,338
2023/04/03 54.730 58.420 53.220 58.190 150,327,507 8,439,386,242
2023/03/01 57.690 58.150 52.500 54.700 138,874,175 7,743,623,998
2023/02/01 57.460 58.140 55.800 56.900 122,290,662 6,979,739,533
2023/01/03 54.370 58.710 54.370 57.460 92,926,560 5,225,028,152
2022/12/01 56.990 60.490 53.610 54.360 127,466,302 7,184,319,446
2022/11/01 54.450 58.450 53.570 56.580 186,836,906 10,418,492,970
2022/10/10 52.350 56.700 50.450 54.560 131,378,483 7,030,719,517
2022/09/01 52.360 53.650 50.960 52.350 82,928,102 4,339,627,577
2022/08/01 55.000 55.190 50.750 52.360 101,861,229 5,431,750,036
2022/07/01 60.300 61.320 55.080 55.160 127,168,787 7,371,338,738
2022/06/01 56.400 61.010 54.520 60.390 172,007,390 9,990,189,211
2022/05/05 53.420 66.450 53.420 56.400 196,220,703 11,267,483,318
2022/04/01 57.786 59.279 50.686 54.486 70,197,953 3,900,145,620
2022/03/01 64.471 65.400 52.214 58.443 121,247,914 7,290,879,564
2022/02/07 64.914 68.486 64.143 64.464 51,779,510 3,391,648,519
2022/01/04 74.993 78.607 63.929 64.486 143,281,105 10,101,855,206
2021/12/01 62.907 75.471 62.650 74.750 152,225,324 10,495,098,850
2021/11/01 63.993 65.921 62.071 63.093 75,796,886 4,833,529,521
2021/10/08 69.850 71.979 60.000 64.000 76,399,217 5,077,281,863
2021/09/01 63.414 73.500 62.286 69.850 112,221,455 7,548,295,616
2021/08/02 70.136 73.236 60.714 63.350 166,536,473 11,134,462,048
2021/07/01 83.679 87.271 70.057 70.700 187,151,237 14,584,087,657
2021/06/01 89.714 91.143 74.871 82.657 183,803,287 15,549,068,817
2021/05/06 76.786 93.629 71.693 89.714 190,916,076 15,837,538,542
2021/04/01 86.079 89.464 76.364 76.821 157,776,559 12,966,393,171
2021/03/01 94.221 96.179 83.129 86.079 163,634,601 14,711,077,899
2021/02/01 94.857 116.629 91.764 93.436 182,451,404 18,093,979,411
2021/01/04 81.357 106.429 80.729 94.979 253,715,992 23,056,060,199
2020/12/01 67.986 82.693 67.857 81.143 229,694,476 17,208,652,718
2020/11/02 73.543 74.136 67.329 68.050 117,280,738 8,299,312,784
2020/10/09 73.786 77.757 69.571 73.543 83,839,561 6,175,978,381
2020/09/01 82.979 91.429 71.764 72.829 182,299,311 14,538,415,627
2020/08/03 79.414 85.643 72.164 82.650 150,485,070 12,033,952,456
2020/07/01 66.900 82.057 66.214 78.271 202,649,432 14,866,463,656
2020/06/01 63.100 69.350 60.571 67.007 126,370,853 8,214,990,040
2020/05/06 64.286 66.071 60.429 62.986 104,308,306 6,617,631,857
2020/04/01 61.179 68.393 59.057 64.514 116,285,864 7,359,238,117
2020/03/02 56.200 61.429 50.714 61.107 159,277,021 9,136,528,117
2020/02/03 55.700 61.750 55.429 56.207 113,647,844 6,508,782,497
2020/01/02 64.286 65.714 61.179 61.857 65,526,116 4,145,116,572
2019/12/02 62.500 64.186 60.450 63.879 76,963,378 4,829,740,582
2019/11/01 61.071 67.771 60.571 62.786 126,614,272 7,982,998,196
2019/10/08 54.314 62.929 53.821 61.821 148,611,863 8,652,368,428
2019/09/02 54.436 56.429 53.629 54.321 95,137,005 5,204,350,937
2019/08/01 54.357 57.514 52.214 54.786 76,817,836 4,203,299,145
2019/07/01 60.114 61.071 53.929 54.229 86,509,311 4,960,076,228
2019/06/03 55.557 60.057 52.386 59.586 71,031,122 4,041,422,232
2019/05/06 61.786 61.793 51.507 55.493 61,673,729 3,555,166,689
2019/04/01 61.286 70.629 59.436 63.214 168,166,750 10,702,342,178
2019/03/01 63.486 63.750 58.721 61.071 123,656,396 7,636,648,047
2019/02/01 55.943 62.936 55.529 60.771 70,252,822 4,130,497,106
2019/01/02 53.286 57.271 49.286 55.521 84,564,722 4,553,049,197
2018/12/03 54.000 57.114 50.200 52.829 90,796,221 4,860,843,788
2018/11/01 49.157 54.271 48.929 53.214 63,200,323 3,248,038,399
※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。