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
2026/03/30 36.720 38.660 36.650 37.610 134,477,608 5,030,807,315
2026/03/23 36.500 37.130 35.110 37.070 112,063,867 4,085,008,111
2026/03/16 38.000 38.100 36.500 36.790 95,726,503 3,575,145,570
2026/03/09 36.580 38.180 36.300 38.060 115,819,404 4,317,747,381
2026/03/02 37.300 37.470 36.030 37.250 156,236,631 5,782,708,304
2026/02/24 37.960 38.140 37.310 37.870 127,176,567 4,809,817,763
2026/02/09 39.030 39.100 37.790 37.840 101,022,175 3,883,292,407
2026/02/02 37.500 39.560 37.250 38.860 165,440,122 6,335,115,871
2026/01/26 39.150 39.160 37.310 37.500 180,892,092 6,924,549,281
2026/01/19 38.810 40.080 38.380 39.150 194,708,121 7,614,061,071
2026/01/12 39.010 39.930 38.420 38.810 167,101,186 6,524,048,054
2026/01/05 38.320 39.150 38.080 38.970 122,782,316 4,743,080,867
2025/12/29 38.420 38.730 38.180 38.320 48,676,944 1,869,803,111
2025/12/22 37.970 38.620 37.920 38.490 82,917,363 3,171,589,134
2025/12/15 37.200 38.370 37.180 37.850 116,447,425 4,384,245,551
2025/12/08 38.300 38.340 37.030 37.430 120,100,815 4,536,808,286
2025/12/01 38.300 38.440 37.670 38.220 108,996,094 4,159,018,456
2025/11/24 39.110 39.500 38.330 38.370 114,063,039 4,428,782,646
2025/11/17 40.290 40.290 38.800 39.110 114,602,649 4,540,843,460
2025/11/10 40.000 40.940 39.840 40.290 120,486,010 4,851,670,407
2025/11/03 40.220 40.360 39.460 39.980 156,733,713 6,270,132,188
2025/10/27 40.000 41.370 39.840 40.330 180,964,070 7,308,233,966
2025/10/20 40.330 40.550 39.730 39.880 115,451,032 4,632,184,031
2025/10/13 40.370 41.250 40.060 40.090 155,066,176 6,271,263,822
2025/10/09 40.040 41.400 39.700 41.170 102,979,183 4,178,637,798
2025/09/29 39.990 40.510 39.640 40.330 64,271,666 2,578,418,560
2025/09/22 40.880 40.980 39.580 40.070 178,078,635 7,190,370,084
2025/09/15 41.720 41.890 40.420 41.080 181,256,901 7,481,831,731
2025/09/08 42.020 42.730 41.580 41.720 208,800,754 8,772,241,677
2025/09/01 44.570 44.580 41.470 42.020 382,180,263 16,494,900,151
2025/08/25 48.210 49.600 43.880 44.570 262,684,558 12,231,906,443
2025/08/18 46.550 48.550 45.900 47.920 128,467,042 6,067,498,393
2025/08/11 47.500 47.580 46.260 46.510 83,174,100 3,906,063,671
2025/08/04 46.170 47.830 46.010 47.580 74,177,357 3,478,732,599
2025/07/28 48.000 48.540 45.800 46.170 99,746,057 4,700,782,301
2025/07/21 47.750 48.870 46.940 47.950 89,794,613 4,299,141,583
2025/07/14 47.120 47.860 46.290 47.710 89,465,553 4,226,800,051
2025/07/07 47.990 48.980 47.180 47.350 90,283,488 4,322,321,988
2025/06/30 48.700 49.660 47.190 47.910 87,543,288 4,234,031,124
2025/06/23 50.250 50.950 47.500 48.690 115,614,868 5,705,304,698
2025/06/16 48.950 51.130 48.560 50.650 115,790,763 5,768,985,289
2025/06/09 46.970 49.290 46.240 48.990 101,922,181 4,879,269,609
2025/06/03 45.900 48.200 45.850 46.900 90,642,236 4,234,125,449
2025/05/26 45.620 47.200 44.950 46.150 92,853,316 4,269,395,469
2025/05/19 43.170 46.700 42.780 45.630 118,180,424 5,267,301,497
2025/05/12 44.000 44.180 43.020 43.150 65,335,017 2,847,790,053
2025/05/06 43.700 44.250 43.100 43.670 58,884,598 2,572,079,240
2025/04/28 43.300 44.260 42.050 43.520 41,613,452 1,801,134,236
2025/04/21 43.070 43.670 42.680 43.360 58,732,471 2,536,949,084
2025/04/14 41.980 43.350 41.660 43.070 77,835,287 3,309,167,226
2025/04/07 41.460 42.650 39.280 41.880 148,838,458 6,149,632,988
2025/03/31 42.230 44.050 42.150 43.420 87,875,936 3,775,369,900
2025/03/24 42.650 43.210 41.800 42.040 56,952,730 2,416,219,570
2025/03/17 44.400 44.450 42.510 42.730 77,229,564 3,361,223,699
2025/03/10 42.140 44.200 41.620 44.100 143,920,350 6,190,733,855
2025/03/03 41.720 42.720 41.600 42.140 102,428,635 4,306,611,958
2025/02/24 42.150 42.540 40.520 41.720 131,926,752 5,505,633,177
2025/02/17 40.770 42.990 39.750 42.200 154,585,386 6,404,086,078
2025/02/10 40.400 40.680 39.870 40.580 79,408,306 3,206,705,917
2025/02/05 39.350 40.750 38.950 40.500 54,776,105 2,184,881,888
2025/01/27 38.650 39.650 38.590 39.310 24,497,414 956,624,016
2025/01/20 39.980 40.240 38.430 38.530 84,758,218 3,330,574,176
2025/01/13 38.800 40.880 38.750 39.710 74,803,586 2,957,359,772
2025/01/06 39.880 40.280 39.190 39.190 66,395,832 2,631,598,801
2024/12/30 40.610 41.760 38.860 39.450 83,767,606 3,364,944,733
2024/12/23 40.200 41.450 40.190 40.650 89,226,390 3,624,599,027
2024/12/16 41.480 41.510 39.510 40.250 87,874,486 3,575,393,149
2024/12/09 40.580 42.680 40.250 41.540 124,772,258 5,148,415,295
2024/12/02 40.980 41.570 40.090 40.580 99,047,939 4,041,651,150
2024/11/25 41.700 42.670 40.510 41.220 122,324,294 5,079,516,308
2024/11/18 42.920 43.280 41.110 41.160 103,895,831 4,375,832,662
2024/11/11 44.480 46.090 42.870 42.920 133,752,987 5,897,169,196
2024/11/04 45.360 46.300 43.740 44.920 157,499,367 7,100,071,464
2024/10/28 43.490 45.600 42.600 45.330 163,813,532 7,249,567,858
2024/10/21 42.530 44.100 41.880 43.400 139,052,511 5,976,129,291
2024/10/14 42.070 43.980 41.700 42.520 161,599,179 6,878,873,052
2024/10/07 43.840 49.380 41.000 41.730 389,739,899 17,143,683,807
2024/09/30 43.840 45.560 43.500 44.980 86,042,613 3,826,315,000
2024/09/23 37.530 43.460 37.360 42.680 138,246,744 5,565,468,296
2024/09/18 36.110 37.990 35.800 37.560 46,150,713 1,701,346,034
2024/09/09 36.390 36.750 35.900 36.120 41,087,580 1,491,068,278
2024/09/02 36.090 37.630 36.080 36.330 72,593,712 2,652,029,783
2024/08/26 34.500 36.940 32.960 36.350 83,020,711 2,921,291,268
2024/08/19 34.540 35.250 33.910 34.570 28,545,965 986,762,645
2024/08/12 34.800 34.950 33.560 34.630 32,823,677 1,131,924,501
2024/08/05 34.480 35.550 34.270 34.910 39,667,067 1,380,513,099
2024/07/29 35.000 35.330 33.460 34.410 52,833,790 1,825,407,444
2024/07/22 36.320 36.630 34.880 34.960 45,192,284 1,613,251,558
2024/07/15 35.030 36.360 34.310 36.280 59,741,075 2,120,509,457
2024/07/08 34.280 35.490 33.960 35.040 52,088,950 1,807,095,897
※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。