WULIANGYE YIBIN CO LTD-A
ｷﾞﾋﾝｺﾞﾘﾖｳｴｷ-A
銘柄コード：Z8639

ティッカー：000858

  • 株価 (CNY)
    103.490
  • 前日比
    -1.510 (-1.43%)
  • 出来高
    8,308,861

  • 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
2026/04/03 104.970 104.970 103.290 103.490 8,308,861 865,617,138
2026/04/02 104.000 105.260 103.880 105.000 15,178,337 1,586,667,458
2026/04/01 103.970 105.180 103.390 104.390 12,266,665 1,278,585,159
2026/03/31 105.000 105.800 103.270 103.270 17,834,771 1,860,790,832
2026/03/30 101.990 103.900 101.800 103.460 12,490,697 1,283,887,517
2026/03/27 100.500 102.880 100.410 102.650 10,295,755 1,046,151,665
2026/03/26 102.200 102.890 101.280 101.280 9,592,448 977,590,356
2026/03/25 101.350 102.580 100.880 102.450 10,858,964 1,105,605,419
2026/03/24 100.880 101.460 100.040 101.340 11,750,754 1,186,003,601
2026/03/23 101.400 101.780 100.040 100.230 20,518,979 2,069,595,519
2026/03/20 102.530 103.180 101.900 102.400 10,286,504 1,054,392,376
2026/03/19 103.010 103.410 102.510 102.530 11,437,347 1,176,502,699
2026/03/18 104.790 104.990 103.400 103.720 11,720,905 1,221,611,323
2026/03/17 104.540 105.820 104.000 104.790 17,770,249 1,862,099,967
2026/03/16 102.800 105.310 102.700 104.540 20,304,875 2,108,407,457
2026/03/13 102.060 103.660 101.850 102.950 15,318,710 1,572,159,207
2026/03/12 102.000 102.730 101.600 102.270 11,661,418 1,191,213,848
2026/03/11 102.050 102.350 101.590 102.180 10,780,126 1,100,031,007
2026/03/10 101.880 102.390 101.760 102.050 11,169,430 1,139,505,248
2026/03/09 101.320 102.600 101.270 101.520 17,778,084 1,807,631,135
2026/03/06 101.340 102.490 101.050 102.400 11,291,640 1,149,714,784
2026/03/05 101.620 101.970 101.150 101.450 10,052,078 1,020,763,390
2026/03/04 102.000 102.010 100.750 101.020 18,301,822 1,856,628,332
2026/03/03 103.010 104.380 101.900 102.550 23,059,451 2,374,201,074
2026/03/02 103.000 104.600 102.340 103.220 20,406,363 2,107,773,234
2026/02/27 103.880 104.550 103.880 104.050 11,918,816 1,240,629,557
2026/02/26 105.000 105.330 103.600 103.880 19,232,479 2,008,880,512
2026/02/25 105.000 106.110 104.870 105.170 16,152,900 1,700,698,458
2026/02/24 108.180 109.190 105.000 105.160 21,014,361 2,246,067,439
2026/02/13 104.700 106.880 104.170 106.060 24,123,984 2,543,934,422
2026/02/12 105.900 106.110 104.400 104.620 18,172,982 1,912,842,652
2026/02/11 106.310 106.650 105.850 106.040 11,499,591 1,221,400,309
2026/02/10 107.180 107.180 105.790 106.500 18,504,047 1,973,687,913
2026/02/09 106.800 107.690 106.470 107.360 20,889,162 2,236,811,466
2026/02/06 108.900 109.730 106.810 107.000 27,652,192 2,989,478,477
2026/02/05 107.900 110.550 107.660 108.890 37,284,641 4,054,704,708
2026/02/04 106.500 109.410 106.280 108.520 37,891,682 4,080,081,588
2026/02/03 107.080 108.780 106.600 107.280 33,164,323 3,563,009,041
2026/02/02 105.080 110.760 105.080 107.290 53,197,704 5,694,947,207
2026/01/30 110.770 110.780 105.000 105.000 66,817,118 7,208,731,818
2026/01/29 100.700 110.770 100.500 110.770 98,660,393 10,426,923,634
2026/01/28 101.030 101.850 100.630 100.700 26,676,739 2,695,751,167
2026/01/27 102.120 102.330 101.020 101.020 22,528,720 2,289,424,848
2026/01/26 102.960 103.500 101.060 102.340 31,296,115 3,206,756,423
2026/01/23 102.800 103.710 102.700 102.990 21,455,918 2,211,032,349
2026/01/22 103.070 103.720 102.610 102.760 18,691,474 1,925,969,480
2026/01/21 104.620 104.700 103.000 103.050 26,228,280 2,723,610,165
2026/01/20 104.500 105.470 104.300 104.910 17,281,662 1,811,031,769
2026/01/19 104.990 105.380 104.340 104.550 18,229,885 1,910,765,396
2026/01/16 106.250 106.410 105.050 105.160 19,870,993 2,100,711,702
2026/01/15 106.700 107.220 106.020 106.090 16,292,886 1,735,314,555
2026/01/14 107.880 108.840 106.680 107.040 22,560,863 2,427,774,467
2026/01/13 108.990 109.220 107.820 108.000 19,737,379 2,141,653,651
2026/01/12 107.150 108.850 107.130 108.550 23,335,607 2,518,378,707
2026/01/09 107.050 108.550 106.880 107.140 16,074,962 1,726,531,293
2026/01/08 107.380 107.380 106.660 106.900 12,912,133 1,382,631,201
2026/01/07 108.180 108.340 107.400 107.520 12,309,189 1,327,669,125
2026/01/06 107.920 108.430 106.920 108.170 18,623,239 2,008,702,558
2026/01/05 105.900 108.190 105.700 107.900 22,266,864 2,380,828,766
2025/12/31 107.190 107.250 105.610 105.940 20,867,682 2,222,355,963
2025/12/30 107.900 107.990 107.020 107.360 15,847,027 1,704,625,076
2025/12/29 109.440 109.600 108.000 108.060 19,545,251 2,126,034,677
2025/12/26 110.100 110.490 109.440 109.780 11,475,889 1,261,802,685
2025/12/25 109.280 110.700 109.200 110.600 12,570,809 1,382,097,595
2025/12/24 109.500 109.590 108.780 109.280 11,790,469 1,288,550,880
2025/12/23 110.130 110.430 109.330 109.720 11,354,023 1,247,835,512
2025/12/22 110.510 110.800 110.120 110.330 10,846,497 1,197,887,128
2025/12/19 110.650 110.880 110.040 110.530 13,818,718 1,527,313,806
2025/12/18 110.820 111.160 110.330 110.430 12,462,850 1,379,450,552
2025/12/17 113.000 113.750 112.100 113.400 15,314,001 1,731,439,238
2025/12/16 112.000 113.090 111.660 113.000 14,506,767 1,631,104,614
2025/12/15 112.300 113.260 112.050 112.450 21,568,629 2,426,794,291
2025/12/12 112.300 113.700 111.600 111.600 25,702,210 2,886,358,183
2025/12/11 112.000 112.730 111.780 111.900 15,788,422 1,769,921,577
2025/12/10 110.500 111.750 109.510 111.620 17,869,587 1,980,754,371
2025/12/09 113.000 113.080 110.500 110.880 30,431,037 3,404,167,954
2025/12/08 114.850 115.130 113.100 113.270 27,697,874 3,159,981,199
2025/12/05 114.470 115.370 114.210 114.960 11,768,183 1,350,428,419
2025/12/04 115.610 115.750 114.120 114.450 16,929,153 1,946,556,334
2025/12/03 116.720 117.050 115.500 115.600 16,587,100 1,927,711,294
2025/12/02 117.600 117.770 116.500 116.570 12,492,841 1,463,036,609
2025/12/01 117.800 118.620 117.100 117.650 12,091,201 1,424,252,793
2025/11/28 117.900 117.940 117.350 117.850 8,029,619 945,567,933
2025/11/27 118.300 118.490 117.700 117.940 9,215,651 1,088,437,500
2025/11/26 118.520 119.290 118.000 118.260 9,169,759 1,086,776,912
2025/11/25 118.520 118.910 117.830 118.510 14,660,888 1,736,472,226
2025/11/24 119.750 120.460 118.500 118.520 17,301,096 2,064,150,511
2025/11/21 120.110 121.410 119.410 119.680 20,507,164 2,463,987,022
2025/11/20 119.880 121.640 119.600 120.250 15,825,845 1,904,521,751
2025/11/19 120.320 120.490 119.700 119.890 9,514,962 1,142,746,936
※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。