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
2026/04/03 37.810 37.910 37.380 37.470 17,213,519 647,959,888
2026/04/02 38.000 38.010 37.700 37.850 19,646,235 744,395,844
2026/04/01 38.070 38.130 37.830 38.020 19,276,933 732,764,415
2026/03/31 37.650 38.370 37.650 37.820 30,643,446 1,160,543,908
2026/03/30 37.510 37.760 37.400 37.650 21,303,166 800,572,978
2026/03/27 37.610 38.010 37.480 37.880 19,194,682 724,503,272
2026/03/26 38.160 38.350 37.900 37.940 19,284,413 734,495,080
2026/03/25 37.680 38.150 37.550 38.130 26,114,192 989,140,307
2026/03/24 37.150 37.690 37.020 37.600 33,340,047 1,245,750,856
2026/03/23 37.720 37.750 36.830 36.940 55,367,938 2,065,777,766
2026/03/20 38.550 38.770 38.130 38.220 44,759,999 1,719,567,261
2026/03/19 38.800 38.980 38.440 38.560 31,205,238 1,207,486,684
2026/03/18 38.940 39.050 38.710 39.020 35,354,959 1,376,368,553
2026/03/17 38.900 39.200 38.830 38.940 43,806,523 1,707,030,685
2026/03/16 38.500 38.900 38.390 38.780 42,274,002 1,633,573,122
2026/03/13 37.880 38.660 37.800 38.600 59,326,449 2,268,346,777
2026/03/12 37.700 37.920 37.580 37.880 23,999,721 906,469,462
2026/03/11 37.750 37.870 37.540 37.800 27,614,505 1,042,171,418
2026/03/10 37.370 37.740 37.340 37.740 28,565,386 1,072,558,830
2026/03/09 37.200 37.480 37.030 37.330 30,094,311 1,121,314,027
2026/03/06 37.000 37.430 36.850 37.400 26,663,501 991,082,332
2026/03/05 36.930 37.120 36.930 37.040 24,140,281 893,311,098
2026/03/04 37.000 37.030 36.600 36.890 42,985,882 1,585,319,328
2026/03/03 37.190 37.450 37.010 37.090 45,709,825 1,699,719,842
2026/03/02 37.300 37.360 37.010 37.200 45,275,145 1,685,027,709
2026/02/27 37.580 37.670 37.220 37.450 47,221,795 1,769,872,876
2026/02/26 37.500 37.940 37.500 37.590 84,341,374 3,173,976,757
2026/02/25 38.480 38.780 38.420 38.490 33,846,463 1,304,527,300
2026/02/24 38.600 38.650 38.380 38.430 25,206,142 970,814,559
2026/02/13 38.430 38.520 38.260 38.370 19,719,414 757,126,900
2026/02/12 38.640 38.700 38.390 38.430 27,163,335 1,046,874,930
2026/02/11 38.780 38.860 38.690 38.720 18,223,907 706,404,195
2026/02/10 38.620 38.830 38.540 38.800 23,227,460 898,844,633
2026/02/09 38.610 38.700 38.540 38.620 23,833,517 920,390,842
2026/02/06 38.800 38.990 38.520 38.560 29,860,626 1,156,128,787
2026/02/05 38.750 39.000 38.630 38.920 34,611,483 1,343,790,827
2026/02/04 38.260 38.880 38.180 38.880 37,966,378 1,463,603,871
2026/02/03 38.530 38.790 38.180 38.360 37,633,116 1,447,557,806
2026/02/02 38.600 39.080 38.500 38.540 36,721,973 1,420,405,915
2026/01/30 38.850 39.190 38.630 38.700 44,910,424 1,744,433,144
2026/01/29 38.270 38.970 37.990 38.880 74,727,179 2,879,051,388
2026/01/28 38.910 38.910 38.280 38.330 72,208,428 2,787,786,884
2026/01/27 39.100 39.300 38.890 38.910 46,123,109 1,801,107,406
2026/01/26 39.430 39.580 39.020 39.070 62,856,664 2,468,695,478
2026/01/23 39.970 39.970 39.400 39.430 68,553,498 2,721,059,719
2026/01/22 40.790 41.050 40.580 40.850 47,174,320 1,925,537,806
2026/01/21 41.300 41.340 40.650 40.770 66,252,489 2,717,345,836
2026/01/20 40.540 41.350 40.460 41.280 90,636,128 3,707,697,406
2026/01/19 40.360 40.640 40.360 40.530 41,436,614 1,677,043,360
2026/01/16 40.220 40.480 40.220 40.350 45,931,038 1,851,824,624
2026/01/15 40.200 40.330 40.100 40.120 32,484,665 1,305,477,474
2026/01/14 40.310 40.390 40.160 40.200 45,444,621 1,829,827,664
2026/01/13 40.600 40.650 40.250 40.330 46,147,014 1,866,992,818
2026/01/12 40.470 40.580 40.260 40.530 39,308,410 1,590,418,268
2026/01/09 40.430 40.530 40.360 40.480 29,290,916 1,184,817,552
2026/01/08 40.430 40.480 40.280 40.440 27,093,040 1,094,762,013
2026/01/07 40.820 40.820 40.420 40.440 42,363,199 1,721,004,959
2026/01/06 40.770 40.860 40.650 40.820 39,544,734 1,612,436,528
2026/01/05 40.340 40.800 40.220 40.760 49,672,862 2,013,241,096
2025/12/31 40.560 40.810 40.150 40.220 50,297,268 2,033,770,031
2025/12/30 40.660 40.760 40.370 40.530 38,389,944 1,557,863,927
2025/12/29 40.760 41.120 40.640 40.720 39,274,100 1,602,776,021
2025/12/26 40.880 40.940 40.710 40.760 25,917,299 1,058,008,938
2025/12/25 40.730 41.040 40.660 40.910 26,407,937 1,078,368,107
2025/12/24 40.810 40.920 40.650 40.760 28,664,670 1,169,088,565
2025/12/23 40.870 41.150 40.770 40.900 33,087,233 1,354,012,292
2025/12/22 41.140 41.160 40.850 40.880 34,582,029 1,418,122,554
2025/12/19 40.990 41.150 40.860 41.140 30,797,640 1,263,781,157
2025/12/18 41.100 41.100 40.830 40.960 24,735,633 1,014,099,113
2025/12/17 40.840 41.200 40.640 41.100 42,424,973 1,737,090,519
2025/12/16 40.780 40.910 40.700 40.850 25,155,336 1,026,589,262
2025/12/15 40.910 41.060 40.830 40.870 36,005,941 1,473,273,090
2025/12/12 40.720 40.950 40.580 40.750 48,713,716 1,985,083,927
2025/12/11 40.510 41.080 40.480 40.650 45,594,136 1,854,769,452
2025/12/10 40.300 40.510 40.150 40.370 25,869,510 1,043,382,012
2025/12/09 40.720 40.840 40.300 40.350 29,229,290 1,185,320,782
2025/12/08 40.880 41.050 40.620 40.680 32,810,513 1,338,915,009
2025/12/05 40.940 41.090 40.650 40.870 27,438,229 1,121,880,588
2025/12/04 40.780 41.170 40.700 40.940 26,462,707 1,082,258,559
2025/12/03 40.850 41.150 40.760 40.810 37,187,297 1,520,681,542
2025/12/02 40.850 41.060 40.660 40.900 32,049,757 1,309,793,444
2025/12/01 40.420 40.850 40.320 40.850 40,882,755 1,660,248,680
2025/11/28 40.280 40.390 40.110 40.360 20,437,145 823,310,386
2025/11/27 40.250 40.480 40.040 40.330 29,593,024 1,191,859,041
2025/11/26 40.070 40.380 40.020 40.330 31,965,463 1,285,011,612
2025/11/25 40.160 40.200 39.720 40.070 41,343,501 1,655,290,421
2025/11/24 40.260 40.420 40.010 40.110 35,530,091 1,428,309,658
2025/11/21 40.180 40.720 39.970 40.250 55,094,877 2,219,221,645
2025/11/20 40.180 40.640 40.060 40.350 33,290,213 1,341,845,260
2025/11/19 40.100 40.290 40.000 40.160 21,800,637 875,023,067
※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。