YOUNGY Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002192

  • 株価 (CNY)
    71.290
  • 前日比
    -1.030 (-1.42%)
  • 出来高
    32,810,641

  • 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 73.200 73.400 67.630 71.290 32,810,641 2,342,023,554
2026/04/02 70.670 75.550 69.110 72.320 45,009,628 3,236,754,873
2026/04/01 75.000 75.710 70.250 70.630 44,567,132 3,248,832,504
2026/03/31 82.240 82.800 75.600 76.280 52,013,708 4,121,046,084
2026/03/30 83.350 84.440 80.030 81.980 63,041,001 5,197,730,532
2026/03/27 73.330 78.000 72.720 78.000 42,122,304 3,180,760,480
2026/03/26 67.060 70.910 65.620 70.910 40,667,150 2,790,783,168
2026/03/25 63.000 64.460 62.600 64.460 38,163,313 2,428,331,606
2026/03/24 57.410 58.600 56.660 58.600 29,451,982 1,702,839,969
2026/03/23 51.990 55.980 51.900 53.270 15,037,285 801,261,731
2026/03/20 53.000 56.150 52.210 53.080 15,522,177 832,143,908
2026/03/19 54.870 55.060 51.900 52.320 11,679,267 625,278,757
2026/03/18 56.870 57.220 54.800 55.700 8,697,136 488,322,443
2026/03/17 58.000 58.850 56.610 56.690 11,620,751 668,628,960
2026/03/16 57.380 58.160 55.680 57.920 13,797,155 790,370,024
2026/03/13 57.360 60.220 56.800 57.100 15,348,033 888,190,669
2026/03/12 57.240 57.750 56.000 56.700 8,564,600 487,518,443
2026/03/11 56.980 58.130 56.010 57.360 13,963,071 797,570,615
2026/03/10 56.050 57.820 56.050 57.060 10,668,542 605,386,415
2026/03/09 53.130 55.890 51.700 55.600 12,856,361 695,272,002
2026/03/06 54.660 56.390 54.280 54.840 9,649,785 531,148,290
2026/03/05 55.600 56.680 54.100 54.660 9,951,183 549,902,372
2026/03/04 54.600 56.500 53.810 54.590 11,844,080 649,943,890
2026/03/03 57.410 59.160 54.790 55.070 16,530,194 935,732,956
2026/03/02 58.850 60.230 56.990 58.440 15,194,092 890,791,628
2026/02/27 57.250 59.880 57.160 59.680 16,749,414 979,715,098
2026/02/26 60.000 60.000 57.820 58.380 22,388,112 1,322,018,013
2026/02/25 54.730 57.490 54.120 56.260 14,520,643 808,073,782
2026/02/24 54.540 55.370 53.560 54.020 9,313,232 506,383,706
2026/02/13 52.400 53.600 52.020 52.560 6,002,490 316,001,086
2026/02/12 52.400 53.990 52.210 53.380 7,373,290 390,747,503
2026/02/11 51.160 52.900 51.030 52.780 6,905,268 358,849,514
2026/02/10 51.670 51.780 50.960 51.320 4,369,190 224,718,364
2026/02/09 52.500 52.700 51.500 51.940 5,655,515 294,991,662
2026/02/06 49.000 52.490 48.880 51.690 9,456,440 477,692,066
2026/02/05 52.000 52.410 49.650 50.100 10,286,060 525,000,502
2026/02/04 53.970 53.990 52.220 53.090 7,662,914 408,567,417
2026/02/03 53.120 53.880 52.400 53.660 9,860,239 525,205,630
2026/02/02 53.500 54.500 51.880 51.940 11,902,728 630,308,961
2026/01/30 57.840 58.100 53.150 54.630 19,119,073 1,069,329,752
2026/01/29 58.080 60.520 57.200 58.750 13,884,862 814,173,595
2026/01/28 59.000 61.100 57.910 59.420 15,632,409 927,900,717
2026/01/27 60.400 61.100 56.710 58.870 17,156,214 1,016,848,803
2026/01/26 61.940 62.560 59.500 59.870 17,635,238 1,075,176,372
2026/01/23 59.010 61.860 58.760 61.270 20,891,302 1,258,178,662
2026/01/22 58.300 59.680 57.630 58.250 16,767,506 980,312,238
2026/01/21 55.000 58.680 54.820 58.300 24,650,902 1,397,706,143
2026/01/20 55.800 55.880 53.240 54.620 12,513,783 686,818,979
2026/01/19 54.090 55.300 53.620 54.420 9,660,532 525,122,368
2026/01/16 56.980 57.550 53.880 54.750 16,154,534 901,261,451
2026/01/15 55.800 58.090 55.550 56.590 15,215,068 859,765,455
2026/01/14 58.000 59.460 55.500 56.200 25,582,804 1,465,638,841
2026/01/13 58.040 61.480 57.140 58.600 28,273,117 1,662,883,376
2026/01/12 58.060 58.810 56.720 57.460 20,005,873 1,155,589,239
2026/01/09 54.810 56.720 54.330 55.970 17,467,145 968,684,193
2026/01/08 56.100 58.660 54.100 55.150 23,378,720 1,309,266,766
2026/01/07 56.330 57.260 54.900 55.390 18,012,883 1,008,181,061
2026/01/06 56.840 57.200 55.020 55.590 20,551,182 1,154,205,759
2026/01/05 52.480 55.360 51.120 54.460 22,003,711 1,174,008,000
2025/12/31 52.180 53.940 51.130 51.750 11,716,489 612,186,550
2025/12/30 51.000 52.880 49.990 52.180 12,523,605 645,122,202
2025/12/29 55.550 55.800 51.810 52.050 24,403,879 1,312,989,699
2025/12/26 54.650 56.100 53.550 55.460 27,201,777 1,494,465,628
2025/12/25 52.000 53.180 51.650 52.680 19,375,955 1,014,864,083
2025/12/24 52.680 56.550 52.360 54.230 25,653,973 1,384,160,113
2025/12/23 51.450 53.700 51.060 52.680 24,193,806 1,263,461,033
2025/12/22 51.770 52.500 50.850 51.340 23,868,112 1,231,952,600
2025/12/19 49.310 52.040 47.890 50.750 24,240,767 1,211,977,748
2025/12/18 49.720 50.990 49.110 49.250 18,468,036 919,107,981
2025/12/17 49.150 51.200 47.840 50.800 27,079,963 1,347,160,459
2025/12/16 48.080 48.380 46.770 47.690 12,010,679 573,269,708
2025/12/15 48.380 48.950 47.140 48.080 15,940,708 767,345,831
2025/12/12 51.200 51.500 48.000 48.040 21,234,524 1,055,037,324
2025/12/11 50.200 51.940 49.670 49.990 21,573,539 1,088,385,042
2025/12/10 49.280 50.450 48.200 49.570 14,306,715 706,394,053
2025/12/09 49.500 49.860 48.730 48.950 11,493,148 566,152,470
2025/12/08 48.880 50.840 48.830 50.180 17,389,919 863,974,650
2025/12/05 48.670 49.200 47.800 48.690 10,481,144 509,278,786
2025/12/04 49.450 50.180 48.610 48.780 11,358,763 559,475,871
2025/12/03 51.690 51.900 49.110 49.470 17,456,861 882,313,397
2025/12/02 51.980 52.090 50.680 51.340 16,640,573 857,363,922
2025/12/01 54.820 55.000 52.530 52.710 20,594,686 1,107,273,292
2025/11/28 53.000 54.960 52.520 53.770 22,363,236 1,197,830,828
2025/11/27 53.250 54.180 52.720 53.120 21,103,936 1,125,209,107
2025/11/26 54.500 55.640 53.150 53.260 32,230,848 1,744,897,533
2025/11/25 52.500 54.980 51.200 53.930 47,535,952 2,526,654,688
2025/11/24 54.130 55.000 53.060 53.070 28,368,186 1,526,633,929
2025/11/21 58.960 60.490 58.960 58.960 8,294,100 492,192,629
2025/11/20 63.500 68.880 62.890 65.510 51,624,879 3,365,683,986
2025/11/19 58.660 63.260 58.200 63.260 51,398,044 3,127,313,987
※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。