S.F.HOLDING CO,. LTD-A
S.F. ﾎ-ﾙﾃﾞｲﾝｸﾞ-A
銘柄コード：Z8772

ティッカー：002352

  • 株価 (CNY)
    37.610
  • 前日比
    -0.530 (-1.38%)
  • 出来高
    15,255,832

  • 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 38.040 38.260 37.550 37.610 15,255,832 577,662,078
2026/04/02 38.110 38.350 37.750 38.140 25,925,125 987,423,198
2026/04/01 38.420 38.660 37.920 38.090 25,909,214 991,610,392
2026/03/31 37.530 38.460 37.530 38.040 54,754,770 2,074,658,235
2026/03/30 36.720 37.070 36.650 36.760 12,632,667 464,882,145
2026/03/27 36.400 37.130 36.310 37.070 17,250,026 633,550,329
2026/03/26 36.400 37.070 36.270 36.680 22,455,896 821,998,073
2026/03/25 35.830 36.490 35.740 36.430 18,240,998 658,910,450
2026/03/24 35.610 35.750 35.350 35.710 15,303,579 544,883,930
2026/03/23 36.500 36.500 35.110 35.280 38,813,368 1,391,362,209
2026/03/20 36.760 37.300 36.760 36.790 23,979,425 884,900,731
2026/03/19 36.850 37.040 36.500 36.570 15,914,516 584,699,317
2026/03/18 37.490 37.580 36.900 37.120 19,024,868 709,104,392
2026/03/17 37.710 38.070 37.400 37.490 17,718,146 667,398,264
2026/03/16 38.000 38.100 37.620 37.700 19,089,548 722,634,839
2026/03/13 37.210 38.180 37.160 38.060 42,150,051 1,587,054,795
2026/03/12 37.210 37.430 37.040 37.340 16,283,864 606,655,353
2026/03/11 37.310 37.480 37.200 37.320 16,154,606 603,011,055
2026/03/10 37.060 37.380 37.010 37.320 17,173,462 638,723,985
2026/03/09 36.580 37.100 36.300 36.910 24,057,421 883,448,642
2026/03/06 36.630 37.350 36.470 37.250 23,422,920 864,891,321
2026/03/05 36.600 36.790 36.390 36.720 20,995,137 768,946,892
2026/03/04 36.830 36.840 36.030 36.290 37,278,955 1,360,588,660
2026/03/03 37.090 37.470 37.000 37.030 29,128,448 1,082,049,022
2026/03/02 37.300 37.300 36.860 37.030 45,411,171 1,685,776,195
2026/02/27 37.500 38.140 37.450 37.870 34,355,776 1,296,586,986
2026/02/26 37.650 37.830 37.310 37.500 35,190,081 1,322,179,318
2026/02/25 37.670 37.920 37.560 37.600 32,246,444 1,215,287,858
2026/02/24 37.960 38.040 37.610 37.650 25,384,266 959,906,018
2026/02/13 38.130 38.130 37.790 37.840 19,094,678 725,072,660
2026/02/12 38.550 38.570 38.100 38.180 21,926,068 840,864,707
2026/02/11 38.810 38.850 38.440 38.560 20,255,385 783,174,461
2026/02/10 38.980 39.050 38.750 38.820 16,899,415 657,387,243
2026/02/09 39.030 39.100 38.790 38.970 22,846,629 890,390,248
2026/02/06 39.010 39.420 38.770 38.860 28,976,339 1,130,511,866
2026/02/05 38.450 39.560 38.350 39.220 54,393,558 2,115,637,438
2026/02/04 37.600 38.580 37.500 38.470 37,031,286 1,408,577,541
2026/02/03 37.420 37.700 37.270 37.670 21,598,108 810,253,021
2026/02/02 37.500 37.720 37.250 37.360 23,440,831 878,034,927
2026/01/30 38.160 38.260 37.390 37.500 29,405,451 1,112,334,697
2026/01/29 37.650 38.260 37.310 38.120 36,729,370 1,389,655,713
2026/01/28 37.870 37.990 37.560 37.680 38,981,817 1,472,538,137
2026/01/27 38.840 38.860 37.850 37.860 39,895,151 1,530,078,778
2026/01/26 39.150 39.160 38.560 38.750 35,880,303 1,395,923,188
2026/01/23 39.720 39.800 39.020 39.150 40,629,477 1,601,715,557
2026/01/22 39.520 40.080 39.510 39.670 30,415,375 1,207,338,310
2026/01/21 39.850 40.000 39.410 39.500 31,392,878 1,245,983,327
2026/01/20 38.880 40.080 38.710 39.800 61,508,306 2,421,428,236
2026/01/19 38.810 38.960 38.380 38.880 30,762,085 1,192,261,509
2026/01/16 39.220 39.400 38.600 38.810 30,988,616 1,208,788,438
2026/01/15 38.900 39.930 38.880 39.190 47,406,310 1,859,512,509
2026/01/14 38.820 39.200 38.420 38.550 31,141,348 1,206,649,381
2026/01/13 39.050 39.370 38.750 38.930 29,626,896 1,156,189,616
2026/01/12 39.010 39.170 38.810 39.010 27,938,016 1,089,582,624
2026/01/09 38.790 39.030 38.770 38.970 22,611,254 879,351,668
2026/01/08 38.800 38.900 38.650 38.900 19,391,108 752,617,379
2026/01/07 39.150 39.150 38.740 38.900 25,182,376 981,734,928
2026/01/06 38.330 39.140 38.320 39.090 33,016,423 1,278,395,898
2026/01/05 38.320 38.350 38.080 38.250 22,581,155 863,729,178
2025/12/31 38.400 38.490 38.180 38.320 11,857,204 454,694,130
2025/12/30 38.630 38.660 38.290 38.380 14,313,895 550,941,818
2025/12/29 38.420 38.730 38.320 38.630 22,505,845 867,037,678
2025/12/26 38.280 38.620 38.230 38.490 18,400,221 706,660,487
2025/12/25 38.260 38.490 38.210 38.280 13,579,190 520,218,768
2025/12/24 38.230 38.360 38.080 38.190 11,805,699 451,154,787
2025/12/23 38.320 38.490 38.200 38.270 16,697,871 639,862,416
2025/12/22 37.970 38.350 37.920 38.310 22,434,382 855,591,243
2025/12/19 38.200 38.370 37.850 37.850 28,798,538 1,096,288,345
2025/12/18 37.810 38.290 37.760 38.190 22,410,524 851,880,043
2025/12/17 37.510 38.080 37.460 37.930 27,945,640 1,054,808,181
2025/12/16 37.410 37.690 37.200 37.630 18,469,303 692,275,649
2025/12/15 37.200 37.790 37.180 37.410 18,823,420 703,901,790
2025/12/12 37.180 37.480 37.080 37.430 24,163,971 901,134,888
2025/12/11 37.700 37.800 37.040 37.080 27,537,227 1,030,029,975
2025/12/10 37.410 37.840 37.030 37.810 22,401,800 840,571,540
2025/12/09 38.080 38.100 37.500 37.510 26,899,617 1,016,738,273
2025/12/08 38.300 38.340 38.020 38.080 19,098,200 729,264,767
2025/12/05 37.840 38.220 37.830 38.220 18,283,774 695,286,215
2025/12/04 37.980 38.000 37.670 37.860 14,712,261 557,263,666
2025/12/03 37.810 38.090 37.800 38.000 17,930,753 680,023,807
2025/12/02 38.420 38.440 37.910 37.910 31,963,201 1,220,035,382
2025/12/01 38.300 38.410 38.100 38.410 26,106,105 999,994,352
2025/11/28 38.680 38.740 38.330 38.370 28,768,564 1,108,452,770
2025/11/27 39.170 39.230 38.790 38.790 25,672,245 1,001,089,193
2025/11/26 39.220 39.380 39.060 39.250 21,343,949 837,269,759
2025/11/25 39.270 39.500 39.130 39.250 17,137,277 673,280,770
2025/11/24 39.110 39.410 38.750 39.410 21,141,004 828,093,126
2025/11/21 39.240 39.630 38.800 39.110 36,992,609 1,449,925,309
2025/11/20 39.670 39.860 39.600 39.630 16,704,416 662,998,271
2025/11/19 39.660 39.830 39.580 39.680 16,847,839 668,648,610
※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。