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
2026/04/01 38.420 38.660 37.550 37.610 67,090,171 2,553,451,908
2026/03/02 37.300 38.460 35.110 38.040 547,233,842 20,372,147,853
2026/02/02 37.500 39.560 37.250 37.870 393,638,864 14,975,990,580
2026/01/05 38.320 40.080 37.310 37.500 665,483,715 25,489,689,993
2025/12/01 38.300 38.730 37.030 38.320 477,138,641 18,176,596,528
2025/11/03 40.220 40.940 38.330 38.370 505,885,411 19,964,767,745
2025/10/09 40.040 41.400 39.700 40.330 554,460,461 22,382,182,659
2025/09/01 44.570 44.580 39.580 40.330 1,014,588,219 42,881,571,076
2025/08/01 46.130 49.600 43.880 44.570 570,382,943 26,263,282,610
2025/07/01 48.770 49.660 45.900 46.000 420,159,944 19,992,260,535
2025/06/03 45.900 51.130 45.850 48.760 438,763,217 21,021,145,726
2025/05/06 43.700 47.200 42.780 46.150 335,253,355 15,072,152,707
2025/04/01 43.120 44.260 39.280 43.520 381,098,328 16,213,828,364
2025/03/03 41.720 44.450 41.600 43.120 414,328,555 17,701,151,690
2025/02/05 39.350 42.990 38.950 41.720 420,696,549 17,144,436,113
2025/01/02 40.300 40.880 38.430 39.310 290,191,390 11,529,303,924
2024/12/02 40.980 42.680 39.510 40.300 444,952,339 18,184,089,714
2024/11/01 44.500 46.300 40.510 41.220 554,313,889 23,908,943,817
2024/10/07 43.840 49.380 41.000 44.660 817,363,711 36,552,505,155
2024/09/02 36.090 45.560 35.800 44.980 384,121,362 15,598,208,207
2024/08/01 35.000 36.940 32.960 36.350 198,268,285 7,001,348,814
2024/07/01 35.380 36.630 33.460 35.050 246,549,378 8,661,279,649
2024/06/03 36.950 38.200 35.090 35.690 230,294,116 8,401,705,086
2024/05/06 37.100 39.230 36.350 36.850 379,239,855 14,176,933,879
2024/04/01 36.400 37.240 33.830 36.250 416,773,946 14,974,687,879
2024/03/01 38.380 39.600 35.300 36.400 336,032,188 12,574,324,474
2024/02/01 35.220 39.970 32.930 38.350 257,757,349 9,438,429,727
2024/01/02 40.400 40.400 34.100 35.220 354,664,547 13,310,560,448
2023/12/01 42.180 42.180 38.670 40.400 208,678,425 8,526,078,749
2023/11/01 39.420 42.360 38.020 42.260 316,738,768 12,832,671,185
2023/10/09 41.000 41.550 38.460 39.300 243,703,047 9,767,008,866
2023/09/01 43.500 45.200 40.090 40.800 307,686,119 13,045,122,230
2023/08/01 49.750 50.500 43.150 43.480 261,674,312 12,225,423,856
2023/07/03 45.150 50.870 44.610 49.750 278,373,762 13,249,199,202
2023/06/01 47.300 50.250 43.390 45.090 234,561,361 10,908,862,496
2023/05/04 56.440 56.660 46.450 47.330 298,116,144 15,418,566,967
2023/04/03 55.000 58.590 52.840 56.450 371,649,583 20,708,314,764
2023/03/01 53.940 55.980 51.170 55.380 324,987,736 17,587,523,802
2023/02/01 58.800 59.200 53.100 53.930 357,856,562 20,132,115,536
2023/01/03 57.500 61.670 56.910 58.640 275,865,251 16,187,772,928
2022/12/01 54.880 60.910 53.450 57.760 436,851,429 24,791,318,595
2022/11/01 48.790 55.150 47.280 53.000 362,131,801 18,488,639,100
2022/10/10 47.400 51.920 44.030 48.260 303,138,246 14,521,079,829
2022/09/01 49.300 52.160 44.730 47.220 437,280,107 21,143,586,373
2022/08/01 49.840 50.990 47.470 49.430 307,876,792 15,219,119,520
2022/07/01 56.050 57.290 49.370 49.840 381,798,826 20,287,835,116
2022/06/01 51.320 56.890 49.070 55.810 503,127,693 26,802,870,025
2022/05/05 50.050 52.160 46.600 51.900 461,352,907 23,149,535,490
2022/04/01 45.700 54.000 44.600 51.300 508,221,760 24,852,044,064
2022/03/01 59.930 59.950 42.510 45.700 581,671,815 30,260,021,995
2022/02/07 64.500 66.680 57.830 60.400 229,610,783 14,316,806,347
2022/01/04 69.220 72.670 63.000 63.350 272,015,542 18,241,362,246
2021/12/01 61.590 70.350 59.730 68.920 422,661,943 27,535,368,931
2021/11/01 64.600 69.850 58.760 61.230 415,287,481 26,416,436,666
2021/10/08 66.210 71.000 61.180 64.630 355,833,019 23,397,800,164
2021/09/01 57.620 70.180 55.660 65.350 482,463,134 30,010,413,092
2021/08/02 59.110 62.330 56.000 57.620 322,145,872 18,930,902,168
2021/07/01 67.700 70.380 54.390 59.110 473,804,465 29,799,931,826
2021/06/01 69.000 76.650 65.750 67.700 498,432,339 34,778,116,453
2021/05/06 64.190 71.890 60.610 69.490 442,902,856 29,472,970,552
2021/04/01 81.110 86.240 62.660 64.350 773,146,835 56,895,875,587
2021/03/01 104.500 106.800 79.800 81.020 594,090,219 55,268,213,073
2021/02/01 101.000 124.700 99.610 104.960 332,550,753 35,771,653,123
2021/01/04 88.990 102.980 86.600 98.990 515,060,561 48,616,566,352
2020/12/01 79.590 88.900 75.500 88.230 449,303,352 37,316,889,900
2020/11/02 83.570 90.860 75.110 80.000 469,968,740 38,718,374,644
2020/10/09 82.010 93.890 82.010 82.800 291,524,616 24,831,337,979
2020/09/01 85.150 86.150 75.210 81.200 445,555,024 36,503,209,228
2020/08/03 71.290 89.750 62.970 85.100 438,538,927 33,889,191,931
2020/07/01 54.600 73.130 53.350 70.920 597,651,917 37,652,070,771
2020/06/01 46.200 56.660 46.200 54.700 419,641,041 21,376,514,628
2020/05/06 46.450 47.750 43.530 45.580 297,234,491 13,621,513,636
2020/04/01 47.000 49.990 45.330 46.790 277,782,651 13,132,869,282
2020/03/02 49.340 51.010 41.780 47.240 431,169,803 20,412,656,398
2020/02/03 37.880 50.660 37.020 48.950 618,907,508 27,001,387,305
2020/01/02 37.370 40.900 36.410 39.220 190,214,968 7,318,520,893
2019/12/02 37.950 38.960 36.010 37.190 216,342,066 8,118,776,881
2019/11/01 39.600 40.710 37.370 37.950 194,438,792 7,565,127,299
2019/10/08 39.440 43.570 37.810 39.630 225,278,299 9,036,475,768
2019/09/02 41.480 42.150 37.200 39.420 257,355,938 10,310,322,266
2019/08/01 37.140 42.110 34.300 41.420 166,695,926 6,458,216,913
2019/07/01 34.560 37.850 32.810 37.200 163,069,158 5,806,077,370
2019/06/03 32.000 34.500 28.460 33.960 164,578,161 5,304,354,129
2019/05/06 32.690 32.690 29.700 29.880 84,219,934 2,631,030,738
2019/04/01 37.500 38.870 32.770 33.070 109,721,876 3,900,886,996
2019/03/01 36.500 37.190 33.730 36.620 148,519,063 5,348,171,458
2019/02/01 30.600 38.550 30.300 36.270 116,066,073 3,938,121,856
2019/01/02 32.500 33.490 29.850 29.910 70,297,412 2,209,974,889
2018/12/03 36.180 36.590 31.800 32.750 56,526,578 1,940,557,422
2018/11/01 38.240 39.400 35.000 35.200 75,440,226 2,788,270,752
※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。