Jiangsu Yoke Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002409

  • 株価 (CNY)
    78.150
  • 前日比
    +0.920 (+1.19%)
  • 出来高
    8,504,545

  • 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 78.020 80.120 77.650 78.150 8,504,545 667,479,214
2026/04/02 79.560 80.000 76.680 77.230 8,792,988 689,084,487
2026/04/01 81.500 81.680 78.610 79.560 11,676,095 938,028,282
2026/03/31 84.430 84.430 78.700 78.740 16,300,384 1,329,703,824
2026/03/30 82.130 86.900 82.050 86.180 11,930,960 1,005,958,892
2026/03/27 79.450 83.920 78.500 83.210 8,055,628 654,680,887
2026/03/26 81.690 82.970 80.620 80.930 7,238,886 590,349,250
2026/03/25 80.570 84.950 80.350 82.720 12,726,680 1,045,464,945
2026/03/24 79.740 79.880 76.250 78.950 9,294,898 731,554,947
2026/03/23 81.010 81.500 78.000 78.550 13,704,449 1,093,135,374
2026/03/20 85.990 86.130 83.020 83.060 10,136,272 857,021,797
2026/03/19 89.380 89.600 84.500 85.150 18,342,826 1,598,714,857
2026/03/18 88.080 92.130 87.610 91.040 17,522,770 1,572,055,310
2026/03/17 90.070 90.660 86.680 86.800 10,012,760 886,654,929
2026/03/16 89.180 90.890 86.200 90.100 11,205,427 998,319,504
2026/03/13 88.010 92.560 87.040 89.170 11,534,528 1,028,822,224
2026/03/12 89.990 93.650 87.810 89.030 10,193,608 918,647,952
2026/03/11 90.430 92.850 90.230 90.720 10,566,423 962,152,062
2026/03/10 90.010 90.800 87.800 90.010 11,133,552 998,178,604
2026/03/09 90.200 90.590 84.670 87.910 14,641,581 1,293,473,869
2026/03/06 91.930 93.980 91.450 92.160 8,943,079 826,161,638
2026/03/05 93.490 95.770 91.720 93.120 12,178,147 1,138,961,198
2026/03/04 89.380 93.380 89.000 90.560 10,179,941 922,099,055
2026/03/03 97.100 98.030 90.000 90.480 15,897,808 1,492,843,915
2026/03/02 94.000 99.150 93.800 97.080 13,343,324 1,281,059,178
2026/02/27 97.020 97.350 95.150 95.970 10,850,409 1,045,681,041
2026/02/26 94.750 99.530 93.110 98.360 16,169,358 1,559,332,462
2026/02/25 92.310 95.960 90.020 94.750 15,030,193 1,401,715,799
2026/02/24 92.000 94.380 91.620 92.610 10,799,120 1,000,565,465
2026/02/13 90.530 92.880 89.310 90.150 9,474,919 859,540,964
2026/02/12 91.200 91.390 89.310 91.350 8,106,282 736,151,734
2026/02/11 89.400 91.250 89.040 89.650 5,691,756 511,318,900
2026/02/10 90.200 90.980 88.980 90.020 7,507,612 676,022,922
2026/02/09 90.000 90.980 89.020 90.390 9,553,790 860,772,594
2026/02/06 87.350 88.800 86.010 87.400 6,975,833 609,618,045
2026/02/05 86.860 89.490 85.210 88.640 10,371,679 908,040,496
2026/02/04 90.650 90.670 88.090 89.290 9,135,151 819,194,665
2026/02/03 90.880 91.380 88.700 91.100 11,284,315 1,021,399,772
2026/02/02 94.430 95.600 87.910 88.050 18,493,240 1,692,085,226
2026/01/30 94.140 97.800 92.550 96.290 16,976,086 1,616,038,506
2026/01/29 97.700 98.630 94.680 94.690 14,565,217 1,404,451,049
2026/01/28 93.890 98.640 93.400 97.990 21,578,902 2,071,143,013
2026/01/27 91.340 93.870 90.000 93.000 13,199,514 1,215,048,262
2026/01/26 94.910 95.650 91.300 92.010 14,579,208 1,362,682,123
2026/01/23 93.880 94.780 92.350 94.710 15,666,715 1,471,574,539
2026/01/22 99.970 100.300 94.000 94.990 17,696,070 1,722,093,052
2026/01/21 97.140 99.980 96.000 97.100 17,660,504 1,722,870,467
2026/01/20 98.000 98.880 94.800 97.660 18,407,146 1,791,659,555
2026/01/19 99.980 100.940 97.120 98.590 26,733,111 2,650,788,453
2026/01/16 92.000 97.320 91.130 96.510 26,891,638 2,534,267,965
2026/01/15 86.120 92.690 86.000 92.680 25,157,024 2,248,346,127
2026/01/14 89.920 90.790 85.810 86.920 23,048,345 2,036,551,764
2026/01/13 88.800 93.200 88.110 88.450 21,456,794 1,923,387,014
2026/01/12 87.690 92.100 86.960 89.400 27,316,628 2,432,204,265
2026/01/09 85.010 86.900 83.900 86.800 24,109,516 2,065,040,319
2026/01/08 91.070 92.290 85.330 86.220 39,151,638 3,473,826,960
2026/01/07 87.010 90.230 84.470 88.630 43,730,198 3,830,109,391
2026/01/06 78.000 84.430 77.210 82.030 27,686,570 2,226,484,742
2026/01/05 76.000 79.090 75.250 77.770 21,788,682 1,678,327,702
2025/12/31 74.890 77.170 72.460 74.100 21,206,035 1,583,136,542
2025/12/30 72.510 74.170 72.300 72.550 10,127,173 738,093,686
2025/12/29 73.700 74.570 72.700 72.910 11,227,494 824,883,984
2025/12/26 74.910 75.480 73.500 74.020 9,732,605 724,860,088
2025/12/25 75.550 76.700 74.340 74.600 12,068,988 908,764,623
2025/12/24 74.030 74.990 73.200 74.990 11,789,184 875,965,844
2025/12/23 73.500 74.610 73.150 73.740 10,770,306 794,310,067
2025/12/22 70.490 74.990 70.300 73.640 19,564,217 1,415,568,921
2025/12/19 72.780 73.570 69.780 69.950 13,520,023 966,952,044
2025/12/18 71.380 74.150 71.190 71.350 11,243,611 809,736,755
2025/12/17 71.000 72.680 69.850 72.210 9,851,596 703,748,760
2025/12/16 72.000 72.140 69.720 71.100 9,980,176 710,987,738
2025/12/15 71.000 73.550 70.510 72.650 14,151,621 1,017,890,719
2025/12/12 70.000 72.340 69.100 71.940 11,056,107 783,269,900
2025/12/11 71.900 71.990 69.960 70.020 7,415,310 526,246,012
2025/12/10 70.990 71.620 69.330 71.260 8,319,943 589,051,964
2025/12/09 71.820 72.470 70.850 71.280 8,027,936 574,840,357
2025/12/08 70.150 73.230 70.100 72.370 14,960,037 1,069,081,644
2025/12/05 70.490 70.830 68.900 70.030 6,861,743 480,750,868
2025/12/04 69.870 70.900 68.500 70.400 8,464,292 591,802,135
2025/12/03 70.080 70.700 69.280 69.880 7,028,157 491,865,567
2025/12/02 70.690 71.470 70.010 70.380 7,990,956 564,461,154
2025/12/01 70.280 71.430 69.880 71.400 12,660,174 895,675,660
2025/11/28 67.990 70.160 67.160 69.420 12,724,453 873,947,243
2025/11/27 68.140 69.970 67.370 67.450 11,297,829 770,879,117
2025/11/26 68.180 69.080 67.760 68.120 8,571,466 585,302,555
2025/11/25 70.810 71.210 68.800 68.970 12,075,865 844,676,567
2025/11/24 68.000 69.460 67.000 68.900 12,090,640 826,274,337
2025/11/21 68.010 69.140 66.700 66.890 14,897,092 1,008,309,672
2025/11/20 73.320 73.650 70.370 70.600 10,449,412 752,200,922
2025/11/19 72.920 74.400 71.500 71.880 13,810,838 1,003,702,651
※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。