GREE ELECTRIC APPLIANCES-A
ｸﾞﾘ- ｴﾚｸﾄﾘﾂｸ-A
銘柄コード：Z8610

ティッカー：000651

  • 株価 (CNY)
    37.470
  • 前日比
    -0.380 (-1.00%)
  • 出来高
    17,213,519

  • 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 38.070 38.130 37.380 37.470 56,136,687 2,119,861,642
2026/03/02 37.300 39.200 36.600 37.820 757,023,611 28,562,500,843
2026/02/02 38.600 39.080 37.220 37.450 479,576,983 18,265,888,340
2026/01/05 40.340 41.350 37.990 38.700 1,012,159,352 40,076,449,542
2025/12/01 40.420 41.200 40.150 40.220 781,977,913 31,668,150,531
2025/11/03 39.650 41.350 39.200 40.360 769,021,113 30,868,507,475
2025/10/09 39.730 41.150 39.400 39.750 794,272,556 31,776,859,284
2025/09/01 42.590 42.590 39.300 39.720 1,326,827,943 54,466,287,060
2025/08/01 45.720 48.350 42.110 42.600 1,140,566,090 50,977,601,392
2025/07/01 45.050 48.470 44.850 45.620 721,418,930 33,183,467,232
2025/06/03 46.230 46.340 44.030 44.920 616,713,958 27,986,479,414
2025/05/06 45.890 47.430 45.310 46.420 569,456,179 26,344,466,480
2025/04/01 45.330 47.300 42.200 45.560 861,959,618 38,872,223,872
2025/03/03 40.840 46.230 40.450 45.460 990,496,620 42,834,026,331
2025/02/05 44.540 44.800 40.400 40.850 881,777,911 37,605,623,459
2025/01/02 46.480 47.760 43.550 44.890 798,514,004 36,468,134,562
2024/12/02 42.080 46.110 41.400 45.450 920,314,042 40,272,942,477
2024/11/01 43.500 45.120 40.510 42.080 1,039,013,576 44,472,378,586
2024/10/07 45.510 52.730 43.080 43.500 1,085,399,007 50,150,861,118
2024/09/02 39.800 48.120 38.280 47.940 798,208,509 34,750,007,439
2024/08/01 39.820 42.300 38.360 39.700 664,728,407 26,619,049,058
2024/07/01 39.020 40.350 36.740 40.020 790,169,675 30,842,297,839
2024/06/03 40.730 41.890 38.910 39.220 547,049,853 21,984,565,967
2024/05/06 42.600 43.830 40.700 40.700 683,857,602 28,692,955,335
2024/04/01 39.500 42.750 37.450 42.120 773,973,788 31,311,109,593
2024/03/01 39.080 41.250 37.750 39.310 852,004,607 33,524,251,273
2024/02/01 35.180 39.340 34.630 39.050 743,312,391 27,539,724,086
2024/01/02 32.170 35.670 31.450 35.250 866,862,038 29,156,904,648
2023/12/01 32.980 33.400 30.780 32.170 753,120,907 24,350,281,725
2023/11/01 33.850 34.420 32.200 32.950 565,610,368 18,865,933,824
2023/10/09 36.200 36.850 33.110 33.930 439,792,441 15,402,630,764
2023/09/01 35.900 37.330 35.610 36.300 405,146,758 14,700,750,114
2023/08/01 38.660 39.080 34.150 35.790 626,373,806 23,125,720,917
2023/07/03 36.520 39.500 36.300 38.760 593,391,236 22,412,386,983
2023/06/01 32.900 37.680 32.510 36.510 916,753,295 31,994,689,995
2023/05/04 36.000 36.500 32.720 32.980 1,157,647,239 39,996,712,107
2023/04/03 36.850 42.620 36.500 39.340 909,538,140 35,315,092,130
2023/03/01 35.520 37.960 35.410 36.750 883,110,756 32,154,062,625
2023/02/01 34.800 37.310 33.820 35.520 662,427,283 23,425,084,795
2023/01/03 32.520 36.000 32.160 34.630 500,560,784 16,932,719,920
2022/12/01 32.500 34.100 32.010 32.320 655,119,917 21,443,712,683
2022/11/01 28.750 32.630 28.600 32.170 798,752,532 24,391,905,445
2022/10/10 32.600 32.820 28.490 28.670 644,470,071 19,749,785,325
2022/09/01 31.900 35.720 31.830 32.430 1,122,878,244 37,021,295,704
2022/08/01 33.200 33.240 29.850 31.930 786,724,134 25,218,442,115
2022/07/01 33.680 35.830 32.650 33.260 1,157,209,074 39,177,313,200
2022/06/01 32.180 35.200 31.010 33.720 1,578,751,666 52,142,220,648
2022/05/05 32.500 34.230 31.350 32.170 808,785,942 26,336,092,236
2022/04/01 32.100 33.410 29.650 31.210 671,220,032 21,205,518,860
2022/03/01 36.700 37.070 30.650 32.300 978,088,200 33,431,054,676
2022/02/07 38.270 40.380 36.190 36.770 741,641,669 28,110,073,359
2022/01/04 37.030 41.110 36.840 37.830 1,428,826,681 54,584,751,280
2021/12/01 34.410 38.140 34.230 37.030 1,363,742,012 49,029,934,686
2021/11/01 36.320 37.290 34.100 34.560 1,213,443,389 43,159,147,738
2021/10/08 38.880 41.060 35.910 36.650 1,035,987,072 39,497,007,120
2021/09/01 41.500 41.880 37.440 38.750 1,420,390,597 56,662,931,890
2021/08/02 47.130 49.900 40.300 41.100 1,130,334,692 50,421,404,773
2021/07/01 52.120 52.500 46.160 47.500 1,026,472,790 50,882,256,200
2021/06/01 56.300 56.530 49.500 52.100 1,005,489,826 53,901,795,847
2021/05/06 59.650 61.130 54.700 56.300 798,437,085 46,265,436,890
2021/04/01 62.690 63.500 57.390 59.910 659,072,902 40,119,415,226
2021/03/01 59.050 63.480 56.110 62.700 966,986,123 58,343,107,731
2021/02/01 56.510 61.800 55.750 59.000 736,678,084 42,922,548,564
2021/01/04 61.800 66.780 55.880 56.300 1,012,949,529 60,969,432,150
2020/12/01 66.200 69.790 58.690 61.940 1,059,351,480 67,962,694,199
2020/11/02 58.100 69.500 58.100 66.640 1,179,876,723 74,432,523,070
2020/10/09 54.470 59.560 54.110 58.430 753,293,830 42,668,445,765
2020/09/01 54.300 56.950 53.000 53.300 804,496,674 43,754,562,857
2020/08/03 57.160 57.630 52.370 54.500 1,224,437,534 67,852,205,946
2020/07/01 56.600 63.000 55.480 56.910 2,368,769,499 137,382,709,018
2020/06/01 57.510 63.000 56.180 56.570 1,009,539,765 58,871,311,395
2020/05/06 53.820 59.360 53.820 56.940 877,484,544 49,125,972,195
2020/04/01 51.550 57.600 50.880 54.770 997,693,521 53,576,142,077
2020/03/02 59.100 63.000 48.400 52.200 1,240,764,427 69,079,559,473
2020/02/03 58.000 64.450 57.550 59.200 1,048,718,242 62,713,350,871
2020/01/02 65.990 70.560 63.520 63.940 582,412,299 38,440,667,764
2019/12/02 60.000 66.100 59.200 65.580 719,412,061 45,121,524,465
2019/11/01 59.000 65.160 56.200 57.710 880,909,111 52,429,508,013
2019/10/08 57.500 60.390 56.040 58.700 493,731,376 28,714,182,499
2019/09/02 56.950 60.560 56.360 57.300 637,226,291 36,826,900,422
2019/08/01 55.000 55.990 49.050 55.500 811,441,377 43,724,518,599
2019/07/01 56.240 59.000 53.530 55.090 795,688,812 44,530,724,363
2019/06/03 52.710 55.500 50.410 55.000 851,465,011 45,472,488,912
2019/05/06 53.380 56.580 50.520 52.310 1,118,647,027 59,509,225,218
2019/04/01 51.930 65.400 51.930 55.580 1,757,142,966 98,769,006,118
2019/03/01 45.160 48.430 44.260 47.210 1,183,735,049 54,765,502,041
2019/02/01 42.350 46.100 41.650 44.800 734,184,618 32,102,222,422
2019/01/02 36.450 41.750 35.560 41.750 1,033,388,211 40,175,550,173
2018/12/03 37.920 38.180 35.350 35.690 790,897,309 29,093,157,511
2018/11/01 38.550 40.520 36.670 36.850 774,591,515 29,548,729,818
※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。