GOERTEK INC-A
ｺﾞ-ｱ-ﾃﾂｸ-A
銘柄コード：Z8626

ティッカー：002241

  • 株価 (CNY)
    22.210
  • 前日比
    -0.350 (-1.55%)
  • 出来高
    36,031,455

  • 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
2026/04/01 22.800 23.080 22.150 22.210 132,257,910 2,983,738,449
2026/03/02 26.600 26.840 21.850 22.360 1,417,303,641 34,599,925,135
2026/02/02 26.100 27.200 25.800 27.180 962,873,201 25,583,540,950
2026/01/05 28.800 31.860 25.600 26.000 2,767,047,874 77,657,198,583
2025/12/01 30.100 32.230 27.600 28.730 2,062,051,226 61,170,749,619
2025/11/03 32.900 33.070 27.050 30.030 1,476,678,758 45,426,330,292
2025/10/09 37.490 40.680 30.190 32.850 2,213,799,882 78,152,670,334
2025/09/01 36.740 37.650 30.300 37.500 3,869,730,028 137,559,228,170
2025/08/01 23.020 37.170 22.360 36.720 3,485,258,072 103,921,682,561
2025/07/01 23.320 24.450 22.100 23.020 1,936,636,597 44,973,543,373
2025/06/03 20.730 23.950 20.720 23.320 1,437,741,098 31,889,097,553
2025/05/06 21.380 23.990 20.540 20.910 1,377,072,288 29,889,354,011
2025/04/01 26.290 26.570 17.110 21.180 2,330,891,870 53,115,198,487
2025/03/03 28.400 29.010 25.780 26.140 1,233,273,643 33,708,451,847
2025/02/05 28.290 30.630 27.500 28.410 2,348,115,156 67,408,515,840
2025/01/02 25.660 28.280 23.530 27.760 1,953,863,311 51,401,259,054
2024/12/02 25.500 29.100 24.890 25.810 2,753,009,358 72,472,971,349
2024/11/01 23.110 27.490 22.360 25.480 3,486,059,933 85,791,934,951
2024/10/07 21.700 24.940 21.200 23.450 2,189,190,514 49,962,800,505
2024/09/02 21.090 22.920 17.870 22.670 1,302,292,962 27,527,217,484
2024/08/01 21.800 21.840 18.980 21.240 1,373,514,205 28,795,725,307
2024/07/01 19.450 24.000 18.960 21.520 2,242,918,919 47,062,046,217
2024/06/03 17.290 19.800 16.610 19.510 1,462,943,949 26,775,531,626
2024/05/06 16.030 17.850 15.950 17.190 1,243,595,039 20,836,434,878
2024/04/01 16.020 16.740 14.570 15.800 1,109,814,006 17,515,639,549
2024/03/01 16.740 18.930 15.630 15.980 1,713,738,235 28,825,077,112
2024/02/01 15.100 17.050 13.830 16.640 1,109,328,867 17,366,543,412
2024/01/02 21.150 21.370 15.210 15.250 2,014,642,403 36,757,150,642
2023/12/01 18.180 21.010 17.170 21.010 1,279,084,593 24,740,693,740
2023/11/01 18.050 19.850 17.520 18.000 1,570,732,265 28,830,790,724
2023/10/09 16.230 18.780 16.100 18.030 1,967,129,599 34,001,835,118
2023/09/01 15.370 16.080 14.970 15.780 790,886,983 12,298,292,585
2023/08/01 17.910 18.300 14.360 15.320 1,140,776,511 18,791,441,077
2023/07/03 17.790 19.500 17.260 17.900 1,189,927,730 21,552,566,009
2023/06/01 18.370 19.470 17.100 17.750 1,324,007,012 24,060,517,425
2023/05/04 17.720 19.060 17.160 18.380 1,151,497,335 20,819,071,816
2023/04/03 21.410 24.500 17.100 17.740 3,030,854,731 61,185,379,882
2023/03/01 21.550 22.860 19.150 21.400 2,391,372,432 50,792,750,455
2023/02/01 20.690 23.590 20.010 21.550 3,317,647,779 71,196,721,337
2023/01/03 16.830 20.870 16.550 20.680 2,537,744,424 47,538,297,422
2022/12/01 18.330 18.740 16.530 16.830 2,432,017,706 42,821,751,758
2022/11/01 22.050 25.070 16.760 18.140 3,508,668,878 71,945,255,343
2022/10/10 26.350 26.980 21.230 21.680 943,632,267 22,703,792,344
2022/09/01 32.100 33.450 26.480 26.500 1,035,155,788 30,674,253,887
2022/08/01 31.710 38.500 30.960 32.480 1,965,340,645 65,666,944,301
2022/07/01 33.900 34.220 30.580 31.800 1,219,626,302 39,790,308,102
2022/06/01 40.440 41.570 31.300 33.600 1,758,284,557 64,577,396,067
2022/05/05 35.300 40.730 33.170 40.730 909,191,700 34,078,777,895
2022/04/01 33.810 35.660 27.380 35.050 1,021,210,537 33,674,417,457
2022/03/01 44.000 44.190 33.300 34.400 1,413,488,267 55,087,171,485
2022/02/07 46.660 47.500 40.570 43.780 756,743,036 33,771,549,839
2022/01/04 54.800 57.110 46.710 47.070 786,949,463 40,466,908,761
2021/12/01 52.890 58.430 49.760 54.100 1,213,125,601 65,260,091,705
2021/11/01 44.440 55.100 43.550 52.080 1,785,550,996 87,121,496,972
2021/10/08 43.870 44.800 39.100 43.540 770,551,228 33,000,782,717
2021/09/01 46.900 52.250 42.060 43.100 1,375,400,518 63,375,017,368
2021/08/02 37.580 51.200 37.290 46.540 1,494,930,102 64,509,971,226
2021/07/01 42.880 44.230 35.370 38.110 2,042,859,265 82,015,692,341
2021/06/01 38.680 44.880 36.110 42.740 1,733,578,447 70,387,618,894
2021/05/06 37.930 41.120 32.130 38.950 1,403,861,782 52,690,442,332
2021/04/01 27.360 38.220 27.040 37.700 1,737,465,316 56,606,619,995
2021/03/01 32.000 35.260 25.150 27.150 1,751,061,197 52,339,219,178
2021/02/01 33.200 36.440 30.230 32.000 1,622,970,334 53,505,274,486
2021/01/04 37.350 44.500 32.370 33.200 2,481,587,713 91,458,915,162
2020/12/01 37.600 40.660 35.860 37.320 1,801,511,350 68,205,219,711
2020/11/02 44.850 50.230 36.000 37.970 1,805,333,481 76,297,906,240
2020/10/09 41.850 48.680 39.950 45.360 1,240,180,922 54,518,353,331
2020/09/01 40.780 44.250 37.570 40.430 1,350,235,618 55,032,228,200
2020/08/03 43.710 45.170 35.660 41.090 2,364,365,255 97,902,454,296
2020/07/01 29.360 42.710 27.580 42.700 2,592,256,936 92,251,943,709
2020/06/01 21.620 29.370 21.620 29.360 1,981,105,594 50,503,334,355
2020/05/06 19.170 22.420 19.060 21.240 1,853,344,957 37,942,604,632
2020/04/01 16.970 19.950 16.820 19.350 1,922,905,552 35,136,291,698
2020/03/02 22.650 24.140 14.820 16.410 2,176,034,161 42,443,546,310
2020/02/03 21.250 27.530 19.890 22.270 1,938,494,877 44,071,681,028
2020/01/02 20.040 25.220 19.480 23.610 1,024,648,072 22,631,914,290
2019/12/02 19.300 22.360 19.090 19.920 1,461,554,879 29,475,908,022
2019/11/01 18.450 21.380 17.950 19.390 1,574,206,698 30,370,382,721
2019/10/08 17.590 19.320 15.990 18.580 1,775,909,164 31,735,496,760
2019/09/02 13.150 18.640 13.130 17.580 2,134,027,206 33,344,175,093
2019/08/01 11.580 14.450 10.200 13.160 1,966,717,563 24,284,045,109
2019/07/01 9.550 12.120 9.080 11.670 1,272,751,625 13,497,530,983
2019/06/03 7.870 8.930 7.600 8.890 657,315,716 5,470,510,046
2019/05/06 9.990 9.990 7.730 7.910 900,607,839 8,019,912,806
2019/04/01 10.510 11.490 9.600 10.660 1,231,450,950 13,010,279,286
2019/03/01 8.950 11.200 8.710 10.500 1,626,543,724 16,005,190,244
2019/02/01 6.640 9.390 6.640 8.880 842,051,690 6,641,682,704
2019/01/02 6.890 7.260 6.560 6.630 364,536,734 2,491,608,576
2018/12/03 7.500 7.690 6.750 6.880 274,291,686 1,976,271,597
2018/11/01 7.340 8.020 7.000 7.190 510,093,559 3,768,316,167
※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。