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
2026/03/30 94.950 110.450 89.360 107.370 170,967,763 17,187,816,633
2026/03/23 94.450 105.300 92.790 98.200 96,187,802 9,396,105,438
2026/03/16 105.230 105.600 96.000 96.160 102,524,025 10,329,039,208
2026/03/09 119.830 122.480 104.280 105.230 120,885,545 13,654,626,735
2026/03/02 117.260 129.990 113.560 122.500 151,781,717 18,339,405,410
2026/02/24 98.010 119.280 97.700 117.270 83,862,190 9,062,567,562
2026/02/09 87.800 104.790 86.810 98.410 92,734,616 8,759,016,317
2026/02/02 94.200 97.330 82.530 85.440 132,870,929 11,941,774,743
2026/01/26 85.800 95.710 83.670 88.250 88,489,439 7,818,705,606
2026/01/19 81.700 93.550 81.700 86.170 103,796,086 8,903,628,257
2026/01/12 76.410 87.880 72.810 84.000 113,872,302 9,141,099,043
2026/01/05 72.200 77.490 70.300 76.400 83,260,921 6,169,426,093
2025/12/29 73.630 75.620 70.120 70.830 50,004,889 3,627,854,696
2025/12/22 69.200 77.700 68.330 75.130 97,204,662 7,056,086,414
2025/12/15 75.060 77.770 67.580 67.970 135,913,471 9,798,681,691
2025/12/08 71.370 77.770 68.010 75.870 145,800,067 10,680,583,908
2025/12/01 62.070 72.880 59.200 71.330 177,220,590 11,762,130,558
2025/11/24 51.160 56.430 50.000 56.430 26,571,716 1,421,719,664
2025/11/17 53.860 54.860 50.370 50.890 40,322,494 2,116,729,322
2025/11/10 56.190 57.550 49.100 53.800 71,296,505 3,861,418,710
2025/11/03 49.830 57.680 49.200 55.350 58,229,014 3,087,011,177
2025/10/27 50.750 52.600 49.560 50.000 47,548,276 2,412,005,170
2025/10/20 50.420 53.880 48.060 50.460 53,465,009 2,710,943,281
2025/10/13 52.200 54.180 49.500 49.770 44,824,160 2,304,522,126
2025/10/09 56.110 57.250 54.160 54.340 14,519,115 805,302,713
2025/09/29 56.720 58.000 55.240 55.700 18,916,387 1,067,167,972
2025/09/22 51.840 57.250 49.300 56.510 56,309,408 3,025,222,944
2025/09/15 48.150 52.140 47.400 52.000 44,888,317 2,240,937,005
2025/09/08 47.180 49.500 46.810 48.160 28,651,410 1,372,760,681
2025/09/01 47.200 48.430 44.790 47.410 37,742,954 1,772,314,762
2025/08/25 46.580 49.400 45.400 47.440 47,132,716 2,224,899,858
2025/08/18 47.260 47.310 45.030 46.560 38,066,375 1,771,609,092
2025/08/11 45.910 47.280 44.920 46.810 56,071,638 2,592,191,824
2025/08/04 38.600 46.520 38.380 45.370 51,923,520 2,192,081,205
2025/07/28 39.700 40.500 38.410 38.680 29,236,952 1,149,670,045
2025/07/21 38.810 40.170 37.590 39.730 35,597,802 1,390,984,113
2025/07/14 35.240 39.190 35.000 38.880 49,417,743 1,832,286,366
2025/07/07 34.440 35.920 33.670 35.240 50,600,814 1,761,793,841
2025/06/30 35.150 35.490 34.010 34.520 32,262,324 1,122,486,907
2025/06/23 36.060 36.440 34.140 34.990 38,242,358 1,354,066,290
2025/06/16 36.050 36.920 35.680 35.780 31,541,055 1,138,868,643
2025/06/09 34.930 36.660 33.970 35.910 38,559,718 1,363,760,826
2025/06/03 34.500 35.660 34.380 34.960 21,327,663 743,802,247
2025/05/26 33.710 35.380 33.400 34.520 33,019,320 1,130,994,258
2025/05/19 33.360 35.040 33.010 33.700 33,402,846 1,128,264,630
2025/05/12 32.880 34.690 32.780 33.360 39,948,352 1,335,373,536
2025/05/06 31.220 32.980 30.600 32.440 37,124,328 1,180,924,873
2025/04/28 32.260 32.410 30.980 31.400 22,304,338 708,441,535
2025/04/21 29.490 32.910 29.180 32.250 68,176,055 2,110,560,222
2025/04/14 31.620 31.750 28.550 29.670 61,136,196 1,858,387,517
2025/04/07 31.980 32.200 27.540 31.010 81,274,363 2,493,700,642
2025/03/31 36.100 37.380 34.880 34.970 28,575,715 1,023,939,307
2025/03/24 37.140 37.830 36.180 36.270 41,039,391 1,512,506,755
2025/03/17 36.620 37.520 35.680 36.860 51,202,004 1,877,577,486
2025/03/10 34.130 36.770 33.920 36.620 56,924,496 2,012,850,178
2025/03/03 34.810 35.670 33.380 34.180 43,676,788 1,507,285,953
2025/02/24 36.650 37.120 33.690 35.000 61,569,096 2,192,783,354
2025/02/17 37.020 37.450 34.280 37.220 68,227,495 2,489,791,861
2025/02/10 38.200 38.300 36.600 37.220 43,262,056 1,625,788,064
2025/02/05 41.230 41.340 38.000 38.400 31,100,269 1,236,002,440
2025/01/27 39.690 42.000 39.600 41.650 13,122,648 534,551,066
2025/01/20 38.680 41.950 38.320 39.680 57,284,405 2,271,756,291
2025/01/13 36.480 38.380 36.480 38.020 31,804,774 1,187,590,261
2025/01/06 36.220 38.200 35.250 36.850 42,484,870 1,556,220,788
2024/12/30 36.010 37.600 35.500 36.420 48,516,407 1,765,148,177
2024/12/23 33.070 35.990 32.900 35.900 43,443,604 1,497,283,811
2024/12/16 34.680 34.970 32.810 33.080 32,723,126 1,108,823,124
2024/12/09 35.610 36.190 34.180 34.790 33,679,550 1,185,267,563
2024/12/02 35.050 36.110 34.240 35.630 43,896,207 1,547,670,518
2024/11/25 36.280 37.110 35.030 35.220 30,034,086 1,078,524,028
2024/11/18 36.420 38.800 35.610 36.300 38,646,546 1,421,516,578
2024/11/11 38.420 38.500 36.110 36.180 52,893,003 1,973,041,244
2024/11/04 35.000 39.710 34.830 38.640 70,747,383 2,620,836,803
2024/10/28 33.550 35.820 33.110 35.010 60,028,854 2,063,341,784
2024/10/21 31.110 34.210 30.510 33.680 58,807,703 1,904,046,403
2024/10/14 34.390 34.400 30.140 31.100 64,398,109 2,093,421,528
2024/10/07 30.990 36.190 30.380 34.390 106,287,016 3,506,142,940
2024/09/30 30.990 33.110 30.380 32.900 23,250,922 740,425,611
2024/09/23 28.240 30.760 28.060 30.100 70,925,085 2,077,395,739
2024/09/18 25.590 28.490 25.590 28.340 35,304,502 953,309,815
2024/09/09 26.950 27.540 25.400 25.500 39,185,182 1,032,431,582
2024/09/02 29.300 29.660 26.780 27.120 26,896,558 758,886,383
2024/08/26 28.780 30.120 26.500 29.380 46,048,089 1,321,349,913
2024/08/19 29.760 30.300 28.270 28.620 17,747,817 518,901,799
2024/08/12 30.280 31.630 29.620 29.760 21,979,018 666,458,773
2024/08/05 29.910 31.510 29.000 30.360 33,477,322 1,010,847,737
2024/07/29 30.740 32.310 29.330 30.410 29,399,912 902,503,798
2024/07/22 32.800 32.940 29.610 30.740 38,393,939 1,210,272,942
2024/07/15 33.500 34.390 31.480 32.970 39,383,921 1,303,017,026
2024/07/08 34.190 34.570 31.990 33.770 52,508,022 1,765,844,779
※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。