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
2026/04/01 43.630 44.170 41.300 41.410 18,915,109 806,303,808
2026/03/02 50.430 50.620 41.880 42.780 161,395,230 7,493,177,040
2026/02/02 54.580 61.500 51.020 51.210 212,248,336 11,583,983,558
2026/01/05 54.550 59.680 50.570 56.820 237,059,475 13,134,280,212
2025/12/01 58.400 58.910 53.600 54.580 200,034,371 11,276,437,579
2025/11/03 63.000 68.500 55.910 58.200 255,114,937 15,664,694,919
2025/10/09 62.030 65.920 58.710 63.600 220,458,335 13,792,975,729
2025/09/01 66.800 76.800 62.100 62.310 470,801,286 31,544,863,165
2025/08/01 47.040 71.680 46.150 68.260 470,455,052 27,419,296,568
2025/07/01 43.860 50.880 42.670 47.020 311,795,580 14,376,114,704
2025/06/03 41.690 45.280 39.160 43.990 105,276,145 4,477,394,446
2025/05/06 43.070 45.650 41.900 42.010 64,601,489 2,788,038,761
2025/04/01 46.180 48.660 42.000 42.900 110,768,912 4,977,401,060
2025/03/03 48.520 53.440 45.670 46.080 198,129,389 9,594,910,985
2025/02/05 44.760 50.310 43.070 48.520 149,161,356 6,960,614,677
2025/01/02 55.200 55.200 44.460 44.490 98,816,461 4,924,765,375
2024/12/02 59.350 62.470 55.360 55.620 168,086,256 9,782,620,099
2024/11/01 50.110 66.580 50.070 59.960 339,994,264 19,270,874,883
2024/10/07 51.690 60.400 48.220 50.580 283,799,212 14,962,603,954
2024/09/02 36.200 51.690 33.500 51.690 137,416,929 5,946,030,517
2024/08/01 40.910 42.630 34.190 36.720 90,800,527 3,506,035,348
2024/07/01 43.600 44.530 37.840 40.900 125,597,603 5,239,618,003
2024/06/03 53.390 53.860 43.600 43.870 90,495,432 4,405,317,629
2024/05/06 51.300 61.430 51.300 53.240 170,311,195 9,250,878,334
2024/04/01 56.800 59.130 48.520 51.090 102,269,520 5,510,793,085
2024/03/01 61.000 63.750 56.000 56.620 111,667,953 6,626,655,500
2024/02/01 62.090 63.750 50.460 61.150 118,307,601 7,023,034,964
2024/01/02 73.000 73.000 62.010 62.070 141,740,414 9,570,312,753
2023/12/01 71.260 74.970 62.750 73.150 119,277,186 8,412,918,121
2023/11/01 80.800 82.000 70.790 71.400 83,586,118 6,373,232,532
2023/10/09 88.000 88.000 71.500 76.480 100,426,782 8,134,067,208
2023/09/01 89.500 98.900 87.710 88.210 85,047,055 7,746,085,769
2023/08/01 103.960 109.560 87.500 89.600 132,990,408 12,987,178,293
2023/07/03 90.160 110.100 89.320 105.250 177,520,621 17,522,616,697
2023/06/01 94.310 98.700 86.140 90.150 141,277,999 13,043,491,257
2023/05/04 109.080 111.500 94.440 94.710 102,360,905 10,485,083,401
2023/04/03 128.630 129.800 109.010 111.790 110,193,480 13,202,005,355
2023/03/01 151.450 153.570 125.500 129.330 144,876,685 20,277,303,024
2023/02/01 140.420 168.660 137.680 151.990 173,260,467 25,934,926,154
2023/01/03 137.020 152.120 133.500 140.420 139,611,170 19,652,366,345
2022/12/01 123.610 146.170 122.720 137.940 224,453,179 29,764,736,067
2022/11/01 103.050 129.000 103.010 118.580 174,305,903 19,768,032,459
2022/10/10 124.500 126.780 100.180 102.050 85,488,089 9,692,425,810
2022/09/01 148.410 148.700 115.660 125.650 105,552,793 14,207,933,701
2022/08/01 145.890 154.280 142.000 149.260 103,809,189 15,348,967,162
2022/07/01 185.800 186.000 146.060 147.470 115,248,132 19,169,509,915
2022/06/01 158.570 188.880 154.020 185.810 160,991,660 27,661,587,021
2022/05/05 147.610 159.360 131.630 156.980 135,443,666 20,166,884,649
2022/04/01 146.980 163.500 136.000 149.810 135,167,794 20,149,800,971
2022/03/01 171.110 178.480 140.010 147.900 186,715,252 29,757,743,287
2022/02/07 165.500 178.500 157.350 170.890 93,456,380 15,706,279,222
2022/01/04 210.780 211.890 163.890 164.000 113,416,716 21,281,512,590
2021/12/01 225.000 250.660 209.380 212.500 158,061,803 35,466,697,666
2021/11/01 207.970 237.970 201.010 224.580 145,743,737 31,755,009,776
2021/10/08 251.000 260.980 212.000 214.910 115,996,864 27,227,073,910
2021/09/01 207.120 276.890 197.800 247.730 181,604,173 42,202,085,742
2021/08/02 185.630 234.560 184.030 209.480 196,202,263 39,912,445,350
2021/07/01 259.100 268.900 187.990 191.870 205,322,306 46,600,977,181
2021/06/01 246.600 275.470 215.350 255.600 236,181,862 58,633,328,150
2021/05/06 196.900 247.890 185.580 246.600 177,797,883 38,980,852,363
2021/04/01 152.210 205.500 152.210 198.720 236,612,050 41,918,190,778
2021/03/01 141.880 159.380 121.000 152.160 262,674,401 37,721,357,355
2021/02/01 177.180 194.920 131.990 138.200 224,244,483 36,007,497,246
2021/01/04 156.510 232.180 155.800 177.180 358,560,968 64,690,673,444
2020/12/01 105.120 158.800 104.500 156.500 279,733,899 36,709,479,565
2020/11/02 99.800 120.350 98.780 106.620 273,249,124 29,070,291,179
2020/10/09 84.110 107.580 83.600 100.130 240,279,375 22,551,420,740
2020/09/01 91.790 97.300 80.080 82.350 304,014,161 26,716,764,468
2020/08/03 68.940 93.530 63.300 92.800 427,043,960 34,010,848,584
2020/07/01 76.600 86.990 65.100 68.690 588,747,913 43,770,463,591
2020/06/01 44.700 77.590 44.240 76.510 398,176,317 24,193,193,020
2020/05/06 32.000 45.200 31.800 44.000 249,030,426 9,525,413,794
2020/04/01 28.390 33.870 27.610 32.050 192,812,996 5,876,940,118
2020/03/02 32.040 35.580 25.530 28.450 204,630,438 6,220,765,315
2020/02/03 33.320 36.360 30.260 32.040 213,234,209 7,035,662,725
2020/01/02 36.000 41.110 35.520 37.020 194,793,309 7,287,704,672
2019/12/02 37.860 40.100 33.210 35.850 287,468,186 10,565,893,176
2019/11/01 32.910 39.600 32.750 37.870 268,194,016 9,596,652,377
2019/10/08 39.990 42.300 32.460 33.100 340,882,205 12,599,858,502
2019/09/02 28.920 42.870 28.560 39.550 454,986,819 15,913,163,994
2019/08/01 28.520 30.100 25.660 28.920 288,515,913 8,165,000,337
2019/07/01 25.700 29.680 24.830 28.720 429,316,855 11,691,371,253
2019/06/03 23.620 26.350 21.680 25.250 179,833,814 4,356,474,144
2019/05/06 23.400 24.790 20.960 23.610 202,342,265 4,692,317,125
2019/04/01 26.100 29.930 23.100 24.320 356,829,097 9,228,492,521
2019/03/01 19.610 26.350 19.210 25.820 434,457,752 9,882,827,713
2019/02/01 17.770 20.160 17.180 19.510 228,550,387 4,263,607,469
2019/01/02 16.140 17.960 15.350 17.680 194,804,080 3,269,299,472
2018/12/03 17.140 18.490 15.500 15.980 169,394,270 2,842,012,364
2018/11/01 15.160 16.970 15.140 16.760 169,971,371 2,720,816,721
※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。