Yantai Jereh Oilfield Services Group Co.，Ltd.
銘柄コード：取扱いなし

ティッカー：002353

  • 株価 (CNY)
    107.370
  • 前日比
    -0.630 (-0.58%)
  • 出来高
    23,924,787

  • 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
2026/04/03 106.630 110.200 106.020 107.370 23,924,787 2,573,230,465
2026/04/02 103.440 110.450 103.440 108.000 40,055,233 4,259,173,062
2026/04/01 101.000 103.260 98.190 100.410 29,227,662 2,943,663,978
2026/03/31 98.000 100.200 96.030 96.800 37,570,223 3,672,771,074
2026/03/30 94.950 94.950 89.360 93.790 40,189,858 3,748,206,631
2026/03/27 96.960 99.750 96.150 98.200 12,009,902 1,174,148,069
2026/03/26 100.300 101.270 97.800 98.260 13,862,891 1,378,075,337
2026/03/25 101.170 105.300 99.700 100.310 27,731,097 2,818,034,077
2026/03/24 96.210 99.330 95.690 99.000 23,131,377 2,256,639,311
2026/03/23 94.450 97.300 92.790 93.800 19,452,535 1,839,918,022
2026/03/20 99.500 100.320 96.000 96.160 15,875,523 1,555,721,876
2026/03/19 101.760 103.450 97.400 97.990 19,078,667 1,910,728,500
2026/03/18 101.500 103.830 99.000 102.800 20,876,823 2,124,895,236
2026/03/17 101.440 105.500 100.000 100.700 20,970,517 2,137,105,387
2026/03/16 105.230 105.600 98.550 101.440 25,722,495 2,641,828,848
2026/03/13 108.470 108.500 104.280 105.230 23,913,811 2,549,690,528
2026/03/12 112.010 112.380 107.000 108.470 23,002,430 2,529,462,214
2026/03/11 116.340 117.800 111.090 112.010 30,565,875 3,493,985,171
2026/03/10 118.530 121.550 114.880 119.800 22,898,613 2,717,836,376
2026/03/09 119.830 122.480 113.200 118.500 20,504,816 2,429,871,958
2026/03/06 122.440 125.600 116.860 122.500 21,864,100 2,664,140,585
2026/03/05 118.000 125.680 117.220 123.410 27,826,438 3,369,155,546
2026/03/04 120.500 121.800 113.560 115.610 33,776,557 3,981,158,332
2026/03/03 124.360 129.990 118.000 122.970 35,862,309 4,440,829,723
2026/03/02 117.260 125.000 117.000 124.990 32,452,313 3,928,758,142
2026/02/27 109.940 119.280 109.940 117.270 33,688,411 3,844,100,358
2026/02/26 104.100 111.900 102.390 110.300 18,911,801 2,026,824,992
2026/02/25 103.700 105.100 102.000 104.700 11,363,151 1,180,347,310
2026/02/24 98.010 106.800 97.700 103.700 19,898,827 2,020,775,628
2026/02/13 99.000 102.500 97.740 98.410 19,442,946 1,932,871,869
2026/02/12 97.520 104.790 96.000 103.980 20,481,948 2,059,920,715
2026/02/11 95.680 98.140 94.980 96.300 14,175,467 1,364,743,085
2026/02/10 91.880 97.550 91.000 95.800 16,932,146 1,592,595,322
2026/02/09 87.800 93.230 86.810 92.190 21,702,109 1,953,352,575
2026/02/06 84.010 86.800 82.530 85.440 19,974,728 1,691,759,587
2026/02/05 91.930 92.000 83.950 87.000 33,059,274 2,933,018,789
2026/02/04 95.120 97.330 89.830 93.280 26,529,387 2,490,844,145
2026/02/03 90.000 95.670 90.000 94.200 26,794,704 2,477,639,292
2026/02/02 94.200 94.370 88.300 88.630 26,512,836 2,422,610,389
2026/01/30 90.660 93.080 87.130 88.250 15,876,369 1,425,380,408
2026/01/29 92.200 95.710 90.240 90.620 18,181,001 1,676,151,934
2026/01/28 86.990 93.000 85.740 92.670 20,318,563 1,820,543,244
2026/01/27 87.520 90.430 83.670 86.080 18,143,388 1,577,114,001
2026/01/26 85.800 89.500 85.350 87.940 15,970,118 1,391,755,858
2026/01/23 88.790 89.500 84.740 86.170 19,470,925 1,699,811,752
2026/01/22 89.360 93.550 88.200 88.760 19,264,208 1,733,152,633
2026/01/21 84.010 89.600 82.120 89.360 20,586,445 1,776,044,076
2026/01/20 86.200 88.170 82.500 84.980 20,520,007 1,753,691,098
2026/01/19 81.700 88.610 81.700 87.070 23,954,501 2,030,623,049
2026/01/16 81.740 86.150 81.740 84.000 24,735,305 2,063,109,951
2026/01/15 87.810 87.880 80.390 80.900 28,461,928 2,397,775,124
2026/01/14 80.000 84.140 77.200 84.140 28,814,773 2,344,658,079
2026/01/13 73.750 77.000 72.810 76.490 16,307,728 1,223,283,446
2026/01/12 76.410 76.430 73.090 74.560 15,552,568 1,168,347,789
2026/01/09 73.470 77.490 72.470 76.400 20,353,041 1,525,613,070
2026/01/08 73.000 74.000 72.000 73.210 11,771,186 859,914,565
2026/01/07 72.730 74.280 70.300 74.040 15,456,277 1,125,796,575
2026/01/06 74.020 75.290 72.450 73.270 17,614,593 1,299,208,343
2026/01/05 72.200 72.940 70.300 71.780 18,065,824 1,297,216,492
2025/12/31 73.270 74.200 70.120 70.830 17,328,043 1,249,438,540
2025/12/30 74.000 75.620 72.660 72.970 13,886,315 1,024,983,625
2025/12/29 73.630 75.500 72.410 74.560 18,790,531 1,390,969,057
2025/12/26 72.800 77.700 69.800 75.130 29,238,243 2,159,463,532
2025/12/25 72.370 73.310 70.700 70.790 14,237,167 1,022,121,811
2025/12/24 70.960 72.000 69.940 71.030 15,228,375 1,080,948,128
2025/12/23 69.840 71.480 68.330 70.910 17,160,030 1,203,604,504
2025/12/22 69.200 70.500 68.880 69.990 21,340,847 1,486,229,937
2025/12/19 71.050 71.800 67.580 67.970 23,854,770 1,660,291,992
2025/12/18 69.680 71.490 69.010 69.850 18,674,203 1,307,334,266
2025/12/17 71.070 72.180 69.930 71.800 24,282,644 1,730,016,971
2025/12/16 73.110 74.220 68.560 70.990 38,543,653 2,764,350,793
2025/12/15 75.060 77.770 73.800 75.300 30,558,201 2,306,609,406
2025/12/12 74.000 77.770 73.200 75.870 34,027,162 2,559,182,854
2025/12/11 75.080 76.160 71.500 72.470 26,092,254 1,925,673,575
2025/12/10 72.240 73.740 70.550 72.710 23,676,312 1,712,034,120
2025/12/09 70.600 72.140 69.530 70.900 25,766,266 1,824,058,385
2025/12/08 71.370 72.580 68.010 70.700 36,238,073 2,560,763,428
2025/12/05 67.000 72.880 66.330 71.330 35,809,061 2,484,611,697
2025/12/04 65.910 68.000 64.800 66.690 38,526,824 2,556,254,772
2025/12/03 64.600 65.910 64.490 65.910 14,506,644 946,232,121
2025/12/02 60.520 61.130 59.200 59.920 31,140,175 1,874,404,983
2025/12/01 62.070 62.070 59.300 62.070 57,237,886 3,513,118,347
2025/11/28 56.430 56.430 56.430 56.430 2,445,679 138,009,665
2025/11/27 51.460 52.280 51.280 51.300 4,797,386 247,449,169
2025/11/26 52.500 52.720 51.020 51.430 7,087,311 367,955,468
2025/11/25 51.350 53.750 50.770 52.210 6,341,669 329,893,621
2025/11/24 51.160 51.580 50.000 51.020 5,899,671 300,529,240
2025/11/21 51.360 52.340 50.370 50.890 7,005,796 358,976,987
2025/11/20 53.500 53.800 51.960 52.170 5,253,483 277,685,977
2025/11/19 53.250 54.860 53.200 54.000 6,153,286 331,216,002
※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。