JIUGUI LIQUOR CO., LTD.
銘柄コード：取扱いなし

ティッカー：000799

  • 株価 (CNY)
    41.410
  • 前日比
    -1.710 (-3.96%)
  • 出来高
    6,253,600

  • 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 42.960 45.240 41.300 41.410 33,209,189 1,418,945,622
2026/03/23 43.000 43.740 41.880 43.300 25,459,158 1,094,234,610
2026/03/16 47.000 49.490 43.620 43.650 42,829,293 1,967,577,720
2026/03/09 46.270 48.340 46.040 47.330 30,118,127 1,415,401,378
2026/03/02 50.430 50.620 46.150 47.100 48,694,572 2,365,338,834
2026/02/24 53.000 53.060 51.020 51.210 28,600,565 1,489,302,920
2026/02/09 55.790 56.810 52.110 52.150 53,094,409 2,878,513,383
2026/02/02 54.580 61.500 54.580 56.380 130,553,362 7,410,208,827
2026/01/26 53.020 59.680 50.570 56.820 97,850,294 5,383,967,801
2026/01/19 54.300 55.860 52.030 53.210 42,685,737 2,298,626,937
2026/01/12 56.640 57.980 54.350 54.720 51,264,102 2,866,816,744
2026/01/05 54.550 57.980 54.070 56.970 45,259,342 2,529,657,772
2025/12/29 56.550 56.750 54.500 54.580 18,412,184 1,023,625,369
2025/12/22 55.530 58.310 54.350 56.460 43,040,094 2,417,239,279
2025/12/15 58.020 58.870 54.350 55.540 52,703,953 2,988,050,615
2025/12/08 54.820 57.880 54.050 55.740 52,294,772 2,908,765,955
2025/12/01 58.400 58.910 53.600 54.870 33,583,368 1,895,613,206
2025/11/24 58.410 59.000 55.910 58.200 38,775,780 2,244,342,146
2025/11/17 64.880 65.310 58.350 58.450 53,478,731 3,302,177,942
2025/11/10 59.800 68.500 59.730 65.510 112,576,712 7,135,674,890
2025/11/03 63.000 64.750 59.800 59.930 50,283,714 3,111,053,385
2025/10/27 60.490 64.380 60.250 63.600 61,088,519 3,798,484,111
2025/10/20 62.220 63.770 61.000 61.020 45,074,486 2,794,730,818
2025/10/13 59.100 65.920 58.710 62.220 88,839,045 5,462,490,779
2025/10/09 62.030 62.840 60.760 60.970 25,456,285 1,569,379,970
2025/09/29 66.000 66.100 62.180 62.310 31,429,621 2,016,131,613
2025/09/22 68.300 68.320 64.640 65.630 56,061,080 3,740,535,410
2025/09/15 68.300 72.120 65.810 69.280 105,681,425 7,279,072,350
2025/09/08 65.770 76.800 65.770 69.420 151,756,699 10,537,985,178
2025/09/01 66.800 72.260 62.100 65.760 125,872,461 8,399,469,322
2025/08/25 64.340 71.680 62.700 68.260 193,566,020 12,919,564,004
2025/08/18 50.620 69.500 50.590 63.340 174,450,969 10,207,562,323
2025/08/11 49.000 51.860 48.700 50.630 55,287,204 2,766,986,342
2025/08/04 46.500 49.980 46.150 48.990 42,091,242 2,016,380,948
2025/07/28 48.270 50.250 46.520 46.730 41,215,884 1,975,992,518
2025/07/21 49.880 50.880 48.160 48.470 64,093,059 3,162,832,229
2025/07/14 46.910 49.990 45.510 49.200 74,047,676 3,547,068,799
2025/07/07 44.990 48.830 44.010 47.470 68,994,207 3,196,156,639
2025/06/30 41.270 46.950 41.090 44.790 90,331,596 3,931,682,715
2025/06/23 40.600 41.940 39.500 41.160 22,536,090 919,472,472
2025/06/16 40.050 42.540 39.160 41.080 30,973,010 1,260,833,804
2025/06/09 42.050 42.680 40.180 40.320 18,399,391 760,032,843
2025/06/03 41.690 42.490 41.110 42.050 11,540,429 482,793,847
2025/05/26 42.320 43.150 41.900 42.010 13,786,444 583,786,971
2025/05/19 43.200 44.030 42.300 42.300 13,560,373 582,519,723
2025/05/12 44.100 45.650 43.560 43.620 22,304,957 986,604,010
2025/05/06 43.070 44.980 43.000 43.950 14,949,715 654,050,031
2025/04/28 44.050 44.300 42.000 42.900 12,206,349 528,687,491
2025/04/21 44.570 45.090 43.730 44.110 16,454,569 730,171,499
2025/04/14 45.150 45.890 44.110 44.570 19,562,050 878,922,906
2025/04/07 45.670 46.500 42.790 45.150 45,227,825 2,036,495,890
2025/03/31 47.500 48.660 45.890 47.540 25,561,619 1,211,556,836
2025/03/24 49.800 50.730 48.040 48.050 36,514,637 1,794,876,981
2025/03/17 52.000 53.440 49.160 49.520 60,885,680 3,106,996,250
2025/03/10 46.830 51.880 46.360 51.880 54,234,885 2,670,390,150
2025/03/03 48.520 49.580 45.670 46.960 38,250,687 1,823,888,382
2025/02/24 46.640 50.310 46.180 48.520 59,002,715 2,826,967,582
2025/02/17 46.530 47.300 44.800 46.080 30,419,175 1,404,681,453
2025/02/10 45.240 47.920 44.530 46.650 39,568,114 1,823,496,533
2025/02/05 44.760 45.850 43.070 45.330 20,171,352 902,718,430
2025/01/27 45.750 46.250 44.460 44.490 5,304,050 239,941,961
2025/01/20 49.770 50.200 44.840 45.810 26,875,340 1,280,744,327
2025/01/13 45.800 49.850 45.050 49.020 23,960,348 1,136,439,305
2025/01/06 46.800 48.090 46.000 46.010 25,880,103 1,209,247,812
2024/12/30 56.100 57.600 48.970 49.040 27,380,766 1,449,195,492
2024/12/23 57.000 57.600 55.500 56.130 18,701,561 1,057,713,536
2024/12/16 59.000 59.210 55.360 56.770 31,152,814 1,793,934,794
2024/12/09 58.600 62.470 57.900 59.450 64,551,333 3,847,582,203
2024/12/02 59.350 61.160 57.660 58.680 43,096,402 2,551,845,703
2024/11/25 55.620 60.890 55.150 59.960 56,799,291 3,288,962,945
2024/11/18 59.880 60.730 55.600 55.770 56,117,463 3,254,532,266
2024/11/11 60.000 66.580 59.620 59.900 112,995,712 6,952,061,180
2024/11/04 51.300 63.900 50.600 61.660 98,842,025 5,620,651,751
2024/10/28 53.110 54.910 49.510 51.010 59,514,912 3,102,809,937
2024/10/21 52.200 55.670 50.620 52.520 66,758,979 3,521,703,039
2024/10/14 49.880 53.530 48.220 52.240 59,890,586 3,052,473,441
2024/10/07 51.690 60.400 49.500 50.000 112,874,508 5,970,779,286
2024/09/30 51.690 51.690 51.690 51.690 2,809,770 145,237,011
2024/09/23 37.760 46.990 37.500 46.990 79,007,857 3,342,822,429
2024/09/18 34.020 38.070 33.500 37.800 26,447,701 948,083,961
2024/09/09 35.200 36.260 34.410 34.430 14,429,037 506,098,472
2024/09/02 36.200 36.380 35.150 35.590 14,722,564 527,509,468
2024/08/26 35.720 37.330 34.190 36.720 22,986,302 827,277,008
2024/08/19 39.400 40.020 35.500 35.560 16,485,325 620,177,926
2024/08/12 39.800 40.300 39.200 39.370 13,213,551 524,148,534
2024/08/05 39.890 42.630 39.890 40.120 29,340,346 1,192,171,608
2024/07/29 39.600 41.170 39.010 39.890 25,515,154 1,018,501,159
2024/07/22 41.600 41.700 38.500 39.550 19,871,614 801,571,229
2024/07/15 42.130 42.590 40.820 41.600 21,914,930 915,715,350
2024/07/08 40.000 42.980 37.840 42.430 38,555,420 1,573,543,078
※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。