Guizhou Space Appliance Co.,LTD
銘柄コード：取扱いなし

ティッカー：002025

  • 株価 (CNY)
    60.650
  • 前日比
    +0.030 (+0.04%)
  • 出来高
    23,814,317

  • 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 60.620 62.830 58.700 60.650 23,814,317 1,445,529,041
2026/04/02 64.500 65.040 60.330 60.620 26,095,072 1,634,138,646
2026/04/01 64.880 66.150 63.280 65.370 24,266,266 1,575,365,988
2026/03/31 65.150 66.000 62.760 62.870 24,247,514 1,556,569,161
2026/03/30 61.860 68.500 61.860 66.480 33,032,999 2,136,409,210
2026/03/27 59.960 63.950 58.310 63.930 29,014,547 1,785,482,686
2026/03/26 64.770 65.000 61.090 61.980 31,839,873 2,012,598,372
2026/03/25 67.000 68.500 64.720 65.080 39,371,093 2,611,287,743
2026/03/24 63.180 68.930 62.240 67.040 50,943,784 3,329,048,924
2026/03/23 60.500 67.000 60.360 62.660 43,975,859 2,754,208,049
2026/03/20 61.910 64.000 60.500 63.440 48,507,486 3,029,898,844
2026/03/19 59.000 62.840 58.100 60.790 43,245,167 2,602,602,262
2026/03/18 56.950 61.460 56.310 60.180 45,614,626 2,678,718,911
2026/03/17 57.600 58.750 55.700 55.870 22,078,718 1,258,045,351
2026/03/16 56.100 58.650 56.100 57.580 38,403,118 2,193,106,061
2026/03/13 58.760 58.990 54.600 54.900 42,824,365 2,432,959,236
2026/03/12 57.020 62.080 56.780 59.960 57,604,864 3,396,382,781
2026/03/11 58.700 58.700 56.240 56.490 55,854,104 3,213,426,238
2026/03/10 52.010 56.030 52.010 56.030 28,121,255 1,519,110,195
2026/03/09 51.260 51.300 49.800 50.940 12,960,708 658,727,984
2026/03/06 50.570 52.600 50.300 51.980 14,010,740 719,626,633
2026/03/05 51.800 52.200 50.000 50.700 12,377,183 633,402,340
2026/03/04 49.100 51.670 48.950 51.110 15,381,635 772,273,439
2026/03/03 54.000 54.000 49.800 49.870 23,210,085 1,205,009,587
2026/03/02 53.370 54.500 52.550 54.310 26,267,496 1,410,104,854
2026/02/27 53.010 53.620 52.680 52.880 14,527,715 770,658,961
2026/02/26 51.660 53.570 51.170 53.320 18,840,894 987,828,072
2026/02/25 51.300 52.160 51.020 51.840 11,766,863 606,934,793
2026/02/24 51.400 52.060 51.180 51.380 8,124,315 418,442,844
2026/02/13 51.600 51.960 50.970 51.060 8,800,052 452,300,672
2026/02/12 51.230 52.000 50.710 51.710 9,460,750 486,400,809
2026/02/11 51.740 52.450 51.190 51.280 10,150,313 524,415,921
2026/02/10 52.850 52.850 51.600 51.790 11,057,718 578,014,564
2026/02/09 52.600 53.160 52.200 52.860 13,397,180 706,098,371
2026/02/06 52.010 53.120 51.770 51.850 14,095,351 735,601,130
2026/02/05 52.670 53.790 52.200 52.450 13,898,341 733,519,692
2026/02/04 53.000 53.900 52.400 53.390 19,044,782 1,012,658,670
2026/02/03 51.000 53.330 50.860 53.040 24,216,019 1,260,625,409
2026/02/02 51.010 51.880 50.230 50.430 15,186,347 772,795,232
2026/01/30 51.200 51.550 49.790 50.280 17,459,046 885,260,927
2026/01/29 51.810 52.630 51.030 51.280 16,660,319 861,130,238
2026/01/28 52.910 53.400 51.620 52.130 17,905,559 940,310,430
2026/01/27 51.960 53.380 50.880 52.970 25,660,905 1,342,001,179
2026/01/26 55.280 55.280 51.530 51.960 36,757,149 1,966,966,935
2026/01/23 54.100 56.720 53.700 55.830 47,346,000 2,608,172,775
2026/01/22 52.480 54.180 52.480 53.930 26,191,743 1,395,168,670
2026/01/21 53.000 53.800 52.290 52.400 22,491,957 1,189,205,996
2026/01/20 56.000 56.250 52.600 53.180 31,941,653 1,741,059,650
2026/01/19 54.230 56.480 54.230 55.300 30,262,459 1,666,250,992
2026/01/16 56.370 56.870 53.960 54.850 35,136,765 1,950,529,667
2026/01/15 57.540 58.600 54.640 56.060 52,224,062 2,961,626,556
2026/01/14 62.010 64.640 58.100 59.370 66,645,130 4,067,352,283
2026/01/13 67.800 67.900 63.670 63.670 40,392,478 2,656,209,353
2026/01/12 66.720 72.330 65.000 70.740 61,364,703 4,215,601,684
2026/01/09 67.000 68.970 64.020 65.760 79,283,714 5,267,411,748
2026/01/08 57.230 62.990 57.230 62.990 71,029,173 4,269,563,589
2026/01/07 57.000 62.200 56.800 57.260 73,105,186 4,263,128,921
2026/01/06 51.170 56.850 50.700 56.850 57,853,854 3,117,888,826
2026/01/05 51.190 53.550 49.570 51.680 50,798,093 2,615,974,794
2025/12/31 48.560 50.800 47.890 50.130 37,229,485 1,837,088,937
2025/12/30 48.600 51.120 48.320 48.560 42,598,472 2,093,714,898
2025/12/29 49.150 50.470 48.500 49.340 32,284,936 1,593,745,865
2025/12/26 48.480 50.230 47.880 49.160 42,268,650 2,068,522,059
2025/12/25 45.720 48.680 45.500 47.870 44,553,666 2,091,460,466
2025/12/24 44.300 46.340 44.100 45.940 19,426,196 877,481,273
2025/12/23 47.000 47.040 44.210 44.740 27,627,899 1,263,907,309
2025/12/22 48.000 48.120 46.490 46.770 25,630,327 1,213,467,831
2025/12/19 46.200 48.500 46.110 47.860 30,556,445 1,441,271,119
2025/12/18 45.460 47.030 45.310 45.950 23,702,680 1,088,841,862
2025/12/17 46.500 47.400 45.520 45.910 22,452,369 1,040,274,386
2025/12/16 46.750 47.540 45.000 47.500 31,117,289 1,453,099,603
2025/12/15 45.550 46.500 45.100 46.380 28,364,383 1,301,428,802
2025/12/12 44.850 45.520 44.150 45.300 20,627,460 927,307,464
2025/12/11 45.860 46.170 44.700 44.810 19,980,749 906,826,293
2025/12/10 44.130 45.860 43.610 45.720 21,012,171 941,975,625
2025/12/09 43.530 45.000 43.480 44.550 18,747,237 827,503,041
2025/12/08 45.290 46.530 43.780 44.200 31,607,754 1,420,768,542
2025/12/05 43.690 45.190 42.760 45.000 20,245,222 894,029,003
2025/12/04 41.490 44.250 41.310 43.690 20,874,458 891,026,239
2025/12/03 42.480 42.590 41.230 41.820 12,838,979 539,622,287
2025/12/02 41.200 43.280 40.910 42.600 15,635,334 656,644,939
2025/12/01 41.200 41.980 40.880 41.220 12,760,612 527,268,487
2025/11/28 40.410 41.290 40.080 41.090 7,609,421 309,836,599
2025/11/27 41.100 41.100 40.450 40.460 6,422,366 261,888,029
2025/11/26 42.570 42.860 41.020 41.180 9,124,238 382,374,003
2025/11/25 42.850 42.990 42.420 42.560 4,090,127 174,668,873
2025/11/24 41.820 42.940 41.400 42.770 5,444,431 229,931,932
2025/11/21 41.900 42.110 41.360 41.530 4,623,124 192,899,848
2025/11/20 43.100 43.100 42.320 42.340 4,377,301 186,976,412
2025/11/19 43.280 43.480 42.770 43.120 3,834,144 165,491,240
※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。