GF Securities Co., Ltd.
銘柄コード：取扱いなし

ティッカー：000776

  • 株価 (CNY)
    17.840
  • 前日比
    -0.150 (-0.83%)
  • 出来高
    23,266,243

  • 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 18.310 18.580 17.820 17.840 109,971,401 1,994,606,285
2026/03/02 20.640 21.010 17.960 17.960 899,898,939 17,451,290,174
2026/02/02 22.350 22.660 20.750 20.840 582,955,269 12,620,981,573
2026/01/05 22.080 24.100 22.080 22.490 1,558,115,954 35,349,755,706
2025/12/01 21.060 22.560 20.580 22.020 1,137,978,574 24,529,128,162
2025/11/03 22.530 23.830 20.880 21.140 1,129,894,031 24,965,008,614
2025/10/09 22.220 24.650 21.800 22.570 2,087,854,805 47,623,968,102
2025/09/01 21.990 23.060 20.020 22.280 1,444,959,249 31,554,297,600
2025/08/01 19.210 22.550 19.050 21.880 1,726,903,194 35,699,406,277
2025/07/01 16.830 20.400 16.620 19.190 1,546,314,209 28,235,697,456
2025/06/03 16.200 18.100 16.110 16.810 917,201,004 15,413,562,872
2025/05/06 15.720 17.700 15.650 16.290 886,400,941 14,483,791,375
2025/04/01 16.200 16.410 14.400 15.610 697,534,076 10,919,895,959
2025/03/03 15.350 16.590 15.260 16.120 749,215,116 11,860,075,286
2025/02/05 15.510 16.160 15.320 15.340 655,096,956 10,208,048,316
2025/01/02 16.180 16.180 14.910 15.510 558,578,481 8,766,889,259
2024/12/02 16.380 17.650 16.140 16.210 862,548,348 14,313,989,835
2024/11/01 16.190 18.800 15.850 16.440 1,664,646,229 27,999,349,571
2024/10/07 16.580 18.600 15.190 16.210 2,387,295,477 39,736,533,214
2024/09/02 12.220 16.700 12.070 16.700 1,121,229,728 16,170,935,752
2024/08/01 12.500 12.580 11.500 11.840 353,798,424 4,282,729,922
2024/07/01 12.150 12.690 11.130 12.560 446,515,702 5,417,351,754
2024/06/03 12.870 12.890 12.150 12.170 340,285,472 4,260,374,109
2024/05/06 13.370 13.460 12.820 12.870 462,808,603 6,076,676,957
2024/04/01 13.550 13.590 12.600 13.210 573,188,424 7,587,581,762
2024/03/01 14.150 14.300 13.240 13.350 600,679,386 8,265,348,351
2024/02/01 13.700 14.430 12.800 14.180 611,531,743 8,425,378,589
2024/01/02 14.300 14.360 13.260 13.700 521,286,332 7,248,486,446
2023/12/01 14.390 14.540 13.830 14.290 415,342,765 5,923,826,185
2023/11/01 14.910 15.200 14.330 14.410 661,437,206 9,731,394,893
2023/10/09 14.660 14.900 14.200 14.840 516,683,073 7,569,407,019
2023/09/01 15.140 15.420 14.610 14.670 627,027,489 9,380,331,235
2023/08/01 16.180 17.350 15.060 15.060 1,925,287,413 30,636,135,959
2023/07/03 14.710 16.640 14.620 16.380 950,038,693 14,808,728,127
2023/06/01 14.840 15.150 14.450 14.710 593,384,976 8,774,680,332
2023/05/04 15.240 17.080 14.760 14.900 1,231,093,011 19,075,786,205
2023/04/03 15.790 17.000 14.770 15.340 1,359,872,793 21,383,999,669
2023/03/01 16.290 16.770 15.220 15.770 1,035,575,245 16,582,148,610
2023/02/01 17.450 18.130 15.800 16.330 1,255,664,671 21,255,263,718
2023/01/03 15.200 18.250 14.330 17.400 1,749,789,333 28,512,817,181
2022/12/01 16.500 17.030 14.930 15.490 1,137,175,038 18,180,585,920
2022/11/01 13.640 16.480 13.630 16.010 1,569,885,612 23,454,091,043
2022/10/10 14.310 15.220 13.130 13.630 752,763,521 10,593,264,649
2022/09/01 16.430 17.640 14.160 14.270 1,240,219,173 19,378,424,578
2022/08/01 15.870 16.740 15.030 16.440 1,211,854,137 19,413,903,274
2022/07/01 18.640 18.880 15.850 15.920 1,046,493,581 18,127,885,056
2022/06/01 17.030 20.850 16.580 18.700 1,889,880,117 34,565,907,339
2022/05/05 15.450 17.400 14.860 17.100 1,229,616,243 19,922,857,177
2022/04/01 17.490 18.250 14.400 16.070 1,917,150,976 31,733,641,530
2022/03/01 18.690 19.080 15.800 17.580 1,953,083,182 34,740,467,099
2022/02/07 21.290 21.470 18.220 18.610 1,194,392,710 23,765,428,947
2022/01/04 24.990 25.100 20.550 20.800 1,420,598,866 32,474,890,076
2021/12/01 23.110 27.220 23.000 24.590 2,030,507,512 49,706,823,893
2021/11/01 19.600 24.300 18.600 23.340 2,053,377,593 44,065,483,145
2021/10/08 21.390 22.360 18.710 20.120 1,411,186,103 29,133,937,096
2021/09/01 18.800 25.800 18.720 20.960 3,346,446,169 70,509,620,780
2021/08/02 15.230 21.830 14.990 18.990 3,542,096,991 62,907,642,560
2021/07/01 15.280 16.450 14.210 15.410 1,232,632,231 18,905,496,842
2021/06/01 15.880 15.970 14.940 15.140 639,779,571 9,905,387,208
2021/05/06 14.880 16.580 14.510 16.000 785,187,615 12,164,519,125
2021/04/01 15.670 15.930 14.430 14.850 584,654,163 8,898,436,360
2021/03/01 16.100 16.250 15.350 15.670 918,029,646 14,543,884,666
2021/02/01 15.920 17.120 15.300 16.010 892,405,812 14,356,578,500
2021/01/04 16.500 18.030 15.680 15.870 2,051,709,516 33,894,241,204
2020/12/01 16.880 17.650 15.400 16.280 1,224,666,077 20,271,285,239
2020/11/02 15.400 18.560 15.250 16.930 1,885,177,708 31,171,413,401
2020/10/09 15.980 16.550 15.380 15.400 646,648,067 10,234,822,280
2020/09/01 16.260 16.950 15.660 15.780 1,325,943,456 21,430,561,107
2020/08/03 15.860 16.830 15.180 16.170 1,439,344,265 23,043,901,682
2020/07/01 14.100 18.880 14.000 15.600 3,650,267,652 57,108,437,415
2020/06/01 13.480 14.770 13.220 14.120 798,433,615 11,096,231,164
2020/05/06 13.500 13.960 13.030 13.180 345,194,813 4,631,651,403
2020/04/01 13.680 14.150 13.210 13.710 464,454,813 6,357,225,252
2020/03/02 14.680 16.160 13.250 13.680 1,005,019,587 14,514,995,385
2020/02/03 13.330 16.100 13.000 14.500 1,146,619,850 16,319,267,015
2020/01/02 15.500 15.870 14.670 14.810 749,187,817 11,397,019,666
2019/12/02 13.500 15.440 13.360 15.170 994,407,757 14,287,153,448
2019/11/01 13.680 14.320 13.110 13.340 379,925,394 5,171,734,425
2019/10/08 13.580 14.440 13.370 13.720 344,159,739 4,741,660,804
2019/09/02 13.350 14.950 13.300 13.570 763,015,854 10,523,896,166
2019/08/01 13.340 13.620 12.150 13.280 581,909,423 7,621,558,667
2019/07/01 14.210 14.370 13.380 13.410 713,836,556 9,881,282,526
2019/06/03 12.980 14.180 12.260 13.740 877,331,238 11,659,732,153
2019/05/06 14.500 14.780 12.960 12.970 770,362,629 10,632,930,186
2019/04/01 16.250 17.100 15.360 15.560 1,289,192,638 20,714,102,711
2019/03/01 16.650 18.680 15.070 16.170 1,796,373,540 29,896,146,639
2019/02/01 12.840 18.540 12.770 16.490 1,465,524,766 22,217,355,452
2019/01/02 12.700 13.920 12.150 12.690 696,397,784 8,959,157,491
2018/12/03 14.050 14.300 12.110 12.680 374,389,710 4,973,767,297
2018/11/01 12.550 14.430 12.480 13.480 838,961,168 11,103,651,058
※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。