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
2026/03/30 61.860 68.500 58.700 60.650 131,456,168 8,206,479,927
2026/03/23 60.500 68.930 58.310 63.930 195,145,156 12,278,045,352
2026/03/16 56.100 64.000 55.700 63.440 197,849,115 11,833,355,568
2026/03/09 51.260 62.080 49.800 54.900 197,365,296 10,758,382,284
2026/03/02 53.370 54.500 48.950 51.980 91,247,139 4,763,100,655
2026/02/24 51.400 53.620 51.020 52.880 53,259,787 2,781,758,675
2026/02/09 52.600 53.160 50.710 51.060 52,866,013 2,742,820,919
2026/02/02 51.010 53.900 50.230 51.850 86,440,840 4,473,097,367
2026/01/26 55.280 55.280 49.790 50.280 114,442,978 6,026,281,114
2026/01/19 54.230 56.720 52.290 55.830 158,233,812 8,666,070,298
2026/01/12 66.720 72.330 53.960 54.850 255,763,138 15,848,362,846
2026/01/05 51.190 68.970 49.570 65.760 332,070,020 19,549,792,252
2025/12/29 49.150 51.120 47.890 50.130 112,112,893 5,557,716,388
2025/12/22 48.000 50.230 44.100 49.160 159,506,738 7,635,986,314
2025/12/15 45.550 48.500 45.000 47.860 136,193,166 6,363,966,164
2025/12/08 45.290 46.530 43.480 45.300 111,975,371 5,055,688,000
2025/12/01 41.200 45.190 40.880 45.000 82,354,605 3,546,806,950
2025/11/24 41.820 42.990 40.080 41.090 32,690,583 1,356,495,741
2025/11/17 43.900 44.250 41.360 41.530 23,120,472 988,631,382
2025/11/10 43.610 44.410 43.010 43.610 22,942,747 1,001,680,334
2025/11/03 44.800 44.920 43.470 43.560 21,780,044 962,405,694
2025/10/27 45.200 45.400 44.220 44.790 32,423,707 1,455,905,503
2025/10/20 46.000 46.530 43.400 44.880 29,455,707 1,331,471,595
2025/10/13 48.500 48.960 45.750 45.920 29,923,720 1,414,868,290
2025/10/09 51.510 51.690 49.000 49.280 12,620,430 635,691,059
2025/09/29 49.120 51.900 48.700 51.310 11,604,368 583,206,524
2025/09/22 50.720 51.390 48.930 49.020 20,385,872 1,019,599,388
2025/09/15 49.240 54.530 48.500 50.810 25,464,648 1,292,840,178
2025/09/08 49.800 49.980 47.870 49.150 21,879,555 1,076,474,106
2025/09/01 54.000 54.200 48.130 49.820 33,521,931 1,727,636,518
2025/08/25 50.940 54.870 50.580 54.200 52,267,985 2,751,778,740
2025/08/18 49.750 52.200 49.750 50.950 33,667,004 1,705,654,590
2025/08/11 49.980 51.100 49.280 49.730 25,626,176 1,281,885,388
2025/08/04 51.360 52.980 49.820 49.860 26,244,841 1,338,618,115
2025/07/28 50.600 53.510 50.010 51.390 34,543,585 1,774,763,038
2025/07/21 48.980 50.660 48.610 50.490 24,652,365 1,224,852,755
2025/07/14 48.240 51.070 47.650 49.010 31,590,729 1,547,708,790
2025/07/07 49.290 49.700 47.130 48.300 26,064,966 1,266,887,672
2025/06/30 50.120 52.300 49.180 49.420 31,475,358 1,581,794,116
2025/06/23 45.640 51.780 45.100 49.850 39,417,026 1,895,663,322
2025/06/16 46.720 47.800 45.550 45.700 28,764,664 1,335,902,907
2025/06/09 50.250 51.060 45.770 46.720 34,152,029 1,654,665,805
2025/06/03 50.700 50.960 49.080 50.050 14,346,068 720,136,748
2025/05/26 47.820 51.080 47.440 50.480 24,484,755 1,204,772,369
2025/05/19 49.630 50.500 47.820 47.980 21,804,019 1,068,015,360
2025/05/12 50.750 53.300 48.680 49.540 29,975,627 1,515,792,518
2025/05/06 51.300 54.320 50.660 51.100 26,642,971 1,381,304,831
2025/04/28 53.100 54.600 50.980 51.000 14,930,072 782,634,374
2025/04/21 52.610 54.400 50.680 53.100 21,794,886 1,148,536,004
2025/04/14 56.810 57.260 51.650 52.620 19,934,582 1,088,129,158
2025/04/07 53.960 57.400 51.030 56.280 36,379,116 1,988,755,323
2025/03/31 56.480 57.850 54.150 56.700 21,633,193 1,217,840,599
2025/03/24 56.680 59.180 53.920 56.620 25,500,519 1,443,329,375
2025/03/17 57.590 59.630 56.150 56.640 25,883,649 1,488,374,526
2025/03/10 57.000 62.900 56.660 57.880 47,904,376 2,807,675,477
2025/03/03 51.710 57.850 51.120 56.850 44,675,314 2,429,555,263
2025/02/24 48.230 54.520 47.010 51.650 56,266,712 2,833,169,615
2025/02/17 44.010 50.870 42.880 48.500 50,365,226 2,345,256,748
2025/02/10 46.300 47.730 43.400 43.980 23,278,672 1,055,745,971
2025/02/05 46.000 47.100 44.340 46.260 15,359,049 705,364,325
2025/01/27 45.020 47.550 44.860 45.700 6,552,278 299,979,667
2025/01/20 47.730 48.300 43.580 45.220 26,506,664 1,224,806,676
2025/01/13 48.920 49.850 43.890 47.530 40,865,118 1,943,034,198
2025/01/06 46.060 50.490 45.900 49.300 23,475,760 1,125,369,245
2024/12/30 51.000 51.550 45.310 46.220 27,922,064 1,354,778,545
2024/12/23 53.660 54.640 50.870 51.270 30,342,462 1,596,316,925
2024/12/16 56.630 56.870 53.480 53.940 17,235,653 951,925,115
2024/12/09 57.090 59.520 55.620 56.910 20,799,542 1,191,501,763
2024/12/02 56.990 57.470 54.760 57.080 13,762,407 778,608,176
2024/11/25 52.110 58.450 49.690 56.890 30,806,573 1,672,334,815
2024/11/18 53.340 55.500 51.920 52.010 18,984,576 1,009,837,058
2024/11/11 59.820 61.160 53.310 53.400 32,939,434 1,874,994,931
2024/11/04 54.460 61.000 54.250 59.580 40,351,665 2,313,058,316
2024/10/28 58.530 60.880 53.910 54.230 35,681,916 2,029,854,996
2024/10/21 61.150 65.700 57.480 58.800 49,050,871 2,981,434,566
2024/10/14 52.750 61.280 52.730 59.910 32,807,452 1,859,116,286
2024/10/07 52.250 61.510 52.000 52.780 35,646,344 1,947,538,004
2024/09/30 52.250 55.920 52.000 55.920 5,543,734 299,486,370
2024/09/23 43.980 52.600 43.850 50.840 24,549,366 1,173,889,308
2024/09/18 43.880 44.950 42.850 44.160 7,700,089 338,495,912
2024/09/09 46.290 48.100 43.780 44.060 14,555,539 663,113,967
2024/09/02 46.080 48.100 45.890 46.550 12,845,556 599,309,415
2024/08/26 43.640 47.200 41.640 46.250 17,249,187 770,736,798
2024/08/19 44.520 45.390 42.560 43.750 16,953,253 746,875,560
2024/08/12 46.090 46.580 44.320 44.730 13,606,126 618,126,304
2024/08/05 47.180 49.940 45.900 46.300 25,759,869 1,219,214,599
2024/07/29 47.900 50.230 46.430 47.910 24,060,171 1,157,715,278
2024/07/22 45.160 48.080 44.000 47.940 26,690,205 1,235,623,040
2024/07/15 43.000 45.900 40.920 45.160 22,958,685 1,004,327,675
2024/07/08 44.000 44.600 42.360 42.960 17,014,555 739,792,851
※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。