Anhui Guofeng New Materials Co., Ltd.
銘柄コード：取扱いなし

ティッカー：000859

  • 株価 (CNY)
    9.550
  • 前日比
    -0.150 (-1.54%)
  • 出来高
    28,949,000

  • 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 9.690 9.870 9.500 9.550 28,949,000 279,430,222
2026/04/02 9.780 9.950 9.670 9.700 31,133,072 304,325,778
2026/04/01 10.010 10.150 9.730 9.840 45,702,579 453,940,865
2026/03/31 10.330 10.380 10.070 10.080 36,799,979 375,911,785
2026/03/30 10.020 10.550 10.020 10.400 49,705,153 509,353,555
2026/03/27 10.000 10.450 9.910 10.320 58,333,450 593,251,186
2026/03/26 10.130 10.330 9.940 9.990 57,241,129 577,992,300
2026/03/25 10.340 10.340 10.340 10.340 21,760,836 225,007,044
2026/03/24 9.340 9.420 9.020 9.400 36,477,351 339,056,977
2026/03/23 9.370 9.540 8.980 9.060 46,685,902 431,261,019
2026/03/20 9.900 10.140 9.640 9.690 42,966,840 422,901,122
2026/03/19 10.040 10.130 9.770 9.820 39,093,977 388,594,131
2026/03/18 10.330 10.440 9.960 10.230 38,812,436 397,439,344
2026/03/17 10.960 10.990 10.360 10.360 56,427,432 601,939,630
2026/03/16 10.570 11.130 10.570 11.050 66,473,378 719,906,683
2026/03/13 10.510 11.110 10.460 10.810 72,056,974 772,630,903
2026/03/12 10.400 11.150 10.330 10.670 81,292,204 864,745,820
2026/03/11 10.590 10.800 10.380 10.400 38,161,138 402,313,797
2026/03/10 10.520 10.630 10.410 10.590 33,027,315 348,025,331
2026/03/09 10.400 10.500 10.080 10.340 43,978,979 454,302,853
2026/03/06 10.790 10.890 10.620 10.640 36,368,776 390,418,810
2026/03/05 10.900 11.080 10.830 10.870 44,895,383 490,257,582
2026/03/04 10.600 10.960 10.600 10.670 43,641,989 467,296,597
2026/03/03 11.390 11.450 10.650 10.650 66,489,056 733,706,732
2026/03/02 11.330 11.700 11.330 11.380 64,612,392 738,842,702
2026/02/27 12.140 12.190 11.770 11.890 62,855,734 754,111,668
2026/02/26 12.000 12.210 11.830 12.030 80,459,856 966,926,319
2026/02/25 12.050 12.270 11.860 12.150 97,436,343 1,177,274,614
2026/02/24 11.580 12.400 11.580 12.200 184,327,892 2,200,875,030
2026/02/13 10.840 11.970 10.800 11.970 148,593,106 1,693,218,442
2026/02/12 11.430 11.430 10.870 10.880 75,414,564 841,060,925
2026/02/11 11.300 11.650 11.100 11.440 110,846,285 1,260,599,376
2026/02/10 10.680 11.660 10.530 11.660 79,269,757 882,470,569
2026/02/09 10.590 10.730 10.330 10.600 62,357,562 658,651,748
2026/02/06 9.960 10.580 9.890 10.340 62,892,770 641,034,558
2026/02/05 10.100 10.150 9.910 9.960 32,678,374 327,764,091
2026/02/04 10.150 10.260 10.050 10.170 39,249,310 398,674,866
2026/02/03 9.890 10.150 9.740 10.140 55,279,140 551,685,817
2026/02/02 9.980 10.080 9.680 9.700 39,470,360 389,177,749
2026/01/30 10.060 10.150 9.780 9.950 52,675,468 525,964,547
2026/01/29 10.350 10.600 10.040 10.090 67,504,446 693,270,660
2026/01/28 11.020 11.050 10.510 10.510 76,039,112 819,131,334
2026/01/27 10.910 11.520 10.460 11.220 94,773,803 1,045,118,112
2026/01/26 12.180 12.260 11.110 11.110 113,711,399 1,326,443,469
2026/01/23 12.160 12.500 12.030 12.340 79,895,542 979,319,606
2026/01/22 12.590 12.750 12.130 12.170 89,891,947 1,115,559,062
2026/01/21 12.380 12.970 12.180 12.640 107,765,946 1,351,654,377
2026/01/20 12.300 12.640 11.680 12.620 119,106,968 1,466,206,776
2026/01/19 11.970 12.430 11.970 12.260 76,448,458 929,422,128
2026/01/16 12.700 12.800 12.060 12.110 109,173,305 1,355,659,514
2026/01/15 12.030 13.100 11.590 12.790 170,262,309 2,107,421,729
2026/01/14 12.460 13.080 12.150 12.380 139,464,850 1,745,751,259
2026/01/13 13.210 13.880 12.520 12.550 170,036,344 2,217,273,925
2026/01/12 13.220 13.930 12.980 13.500 235,406,385 3,156,211,106
2026/01/09 12.510 14.080 12.510 13.220 269,000,512 3,518,526,696
2026/01/08 13.680 13.680 12.680 12.930 302,814,370 4,010,019,294
2026/01/07 12.260 12.440 12.250 12.440 67,729,160 836,285,803
2026/01/06 11.130 11.520 10.850 11.310 213,080,104 2,387,029,865
2026/01/05 10.110 11.130 9.930 11.130 161,668,056 1,709,639,692
2025/12/31 10.740 10.770 9.860 10.120 153,070,064 1,587,719,238
2025/12/30 10.830 11.600 10.610 10.770 183,442,871 2,009,158,044
2025/12/29 11.000 11.610 10.800 11.070 204,121,649 2,269,832,736
2025/12/26 11.110 11.420 10.900 11.000 204,839,808 2,275,258,167
2025/12/25 10.670 11.560 10.480 11.560 232,652,633 2,574,883,015
2025/12/24 10.800 11.380 10.280 10.510 287,574,575 3,089,269,871
2025/12/23 9.420 10.560 9.300 10.560 146,719,145 1,461,322,684
2025/12/22 8.860 9.890 8.780 9.600 210,019,264 1,949,503,818
2025/12/19 9.110 9.300 8.750 8.990 142,352,630 1,286,511,893
2025/12/18 9.880 10.490 9.360 9.440 157,276,741 1,540,132,486
2025/12/17 9.800 10.290 9.450 10.170 163,086,087 1,619,037,128
2025/12/16 10.410 10.690 9.760 10.050 192,667,774 1,970,509,658
2025/12/15 9.870 10.840 9.610 10.650 255,507,254 2,617,033,049
2025/12/12 9.770 10.550 9.380 10.050 283,303,704 2,815,330,558
2025/12/11 8.800 9.770 8.470 9.770 184,770,495 1,700,350,480
2025/12/10 8.750 9.260 8.690 8.880 141,054,783 1,254,682,294
2025/12/09 9.680 9.860 8.920 9.060 183,503,076 1,721,258,852
2025/12/08 9.490 9.680 9.130 9.300 226,210,845 2,126,381,943
2025/12/05 8.690 9.130 8.550 9.130 84,529,036 750,195,194
2025/12/04 9.170 9.220 8.300 8.300 192,026,406 1,679,750,986
2025/12/03 9.210 9.850 8.870 9.220 297,435,943 2,762,436,320
2025/12/02 8.630 9.230 8.630 9.230 147,015,722 1,312,850,397
2025/12/01 7.770 8.390 7.640 8.390 206,403,664 1,661,033,486
2025/11/28 7.880 7.970 7.620 7.630 203,032,348 1,578,576,505
2025/11/27 9.320 9.320 8.470 8.470 200,506,559 1,783,505,842
2025/11/26 9.140 9.800 9.040 9.410 314,126,374 2,936,296,280
2025/11/25 8.600 10.210 8.600 9.110 342,984,250 3,131,446,202
2025/11/24 8.760 9.550 8.620 9.550 202,039,700 1,842,602,064
2025/11/21 7.820 8.680 7.340 8.680 316,638,242 2,574,268,907
2025/11/20 7.890 7.890 7.600 7.890 73,243,520 572,581,217
2025/11/19 6.500 7.170 6.470 7.170 68,688,988 468,974,065
※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。