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
2026/03/30 82.130 86.900 76.680 78.150 57,204,972 4,631,600,557
2026/03/23 81.010 84.950 76.250 83.210 51,020,541 4,150,776,113
2026/03/16 89.180 92.130 83.020 83.060 67,220,055 5,837,893,726
2026/03/09 90.200 93.650 84.670 89.170 58,069,692 5,192,737,032
2026/03/02 94.000 99.150 89.000 92.160 60,542,299 5,665,396,984
2026/02/24 92.000 99.530 90.020 95.970 52,849,080 4,987,896,170
2026/02/09 90.000 92.880 88.980 90.150 40,334,359 3,650,360,325
2026/02/02 94.430 95.600 85.210 87.400 56,260,218 5,100,551,363
2026/01/26 94.910 98.640 90.000 96.290 80,898,927 7,682,162,107
2026/01/19 99.980 100.940 92.350 94.710 96,163,546 9,327,383,144
2026/01/12 87.690 97.320 85.810 96.510 123,870,429 11,375,331,171
2026/01/05 76.000 92.290 75.250 86.800 156,466,604 12,921,794,491
2025/12/29 73.700 77.170 72.300 74.100 42,560,702 3,163,004,970
2025/12/22 70.490 76.700 70.300 74.020 63,925,300 4,658,716,050
2025/12/15 71.000 74.150 69.720 69.950 58,747,027 4,183,082,057
2025/12/08 70.150 73.230 69.100 71.940 49,779,333 3,539,559,472
2025/12/01 70.280 71.470 68.500 70.030 43,005,322 3,013,382,912
2025/11/24 68.000 71.210 67.000 69.420 56,760,253 3,911,207,133
2025/11/17 74.320 76.500 66.700 66.890 68,045,832 4,838,228,769
2025/11/10 77.310 83.190 73.040 73.090 126,900,442 9,727,870,632
2025/11/03 77.300 78.830 73.000 75.630 75,184,904 5,728,337,835
2025/10/27 84.100 85.500 77.090 77.390 128,409,040 10,403,700,420
2025/10/20 75.000 80.460 73.500 80.020 92,544,423 7,148,593,954
2025/10/13 81.010 88.120 72.530 72.750 139,158,786 10,938,228,476
2025/10/09 78.000 86.660 77.890 84.940 65,750,208 5,383,133,904
2025/09/29 72.790 75.930 71.820 73.750 43,195,841 3,178,026,011
2025/09/22 66.020 75.800 65.230 72.060 131,162,397 9,152,184,156
2025/09/15 62.990 67.990 60.610 65.820 111,636,596 7,184,094,044
2025/09/08 57.800 63.860 56.480 62.140 74,766,101 4,491,199,687
2025/09/01 61.140 63.000 55.600 57.920 82,432,685 4,897,737,979
2025/08/25 62.800 62.900 59.000 60.030 90,470,973 5,535,240,305
2025/08/18 59.950 61.330 58.580 61.160 93,837,448 5,654,175,429
2025/08/11 55.000 59.420 54.820 59.350 68,402,919 3,909,055,813
2025/08/04 55.000 56.480 54.700 54.980 31,322,377 1,731,814,224
2025/07/28 55.810 58.490 55.010 55.220 47,122,794 2,645,120,234
2025/07/21 54.700 56.100 54.510 55.800 35,871,573 1,982,890,876
2025/07/14 54.190 55.280 53.580 54.840 30,312,194 1,651,180,987
2025/07/07 53.090 55.500 52.800 54.200 36,892,917 1,988,435,994
2025/06/30 54.250 55.350 52.780 53.080 31,057,946 1,672,936,261
2025/06/23 51.150 54.500 51.150 53.790 30,188,903 1,589,370,270
2025/06/16 51.770 52.700 51.180 51.610 22,176,174 1,149,058,455
2025/06/09 53.500 53.780 51.740 51.950 24,580,749 1,296,450,154
2025/06/03 51.780 53.950 51.780 53.370 14,749,510 777,594,167
2025/05/26 53.180 54.120 52.310 52.410 21,698,585 1,150,133,497
2025/05/19 54.800 54.990 53.230 53.280 23,718,791 1,282,593,623
2025/05/12 56.210 57.870 54.560 54.800 25,142,537 1,404,462,116
2025/05/06 55.890 57.900 55.270 55.500 26,819,250 1,505,632,695
2025/04/28 53.080 55.490 52.290 55.160 24,371,491 1,316,182,371
2025/04/21 54.350 55.280 52.400 52.800 33,539,568 1,801,326,348
2025/04/14 56.400 56.500 53.620 54.330 30,061,496 1,659,770,347
2025/04/07 56.000 57.880 48.700 55.560 56,527,487 3,082,726,503
2025/03/31 60.990 63.300 59.210 59.920 35,199,033 2,142,037,153
2025/03/24 59.800 63.500 58.650 61.500 37,132,489 2,259,976,111
2025/03/17 62.000 63.100 59.660 59.660 23,278,768 1,422,449,118
2025/03/10 64.120 65.100 60.170 61.800 36,393,603 2,285,427,284
2025/03/03 62.260 65.180 60.660 64.120 49,806,655 3,140,558,631
2025/02/24 63.490 65.580 62.030 62.540 56,596,795 3,588,802,770
2025/02/17 59.330 63.770 58.200 63.740 66,208,184 4,055,913,351
2025/02/10 62.500 62.570 58.680 59.290 38,418,928 2,334,334,065
2025/02/05 60.600 62.770 58.500 62.140 35,104,604 2,141,468,605
2025/01/27 61.260 61.400 59.800 59.800 6,151,161 372,545,065
2025/01/20 59.000 61.940 58.500 60.900 47,943,376 2,880,677,746
2025/01/13 54.990 58.950 54.930 58.450 32,198,780 1,829,856,667
2025/01/06 54.060 57.620 54.000 55.710 30,282,089 1,676,037,920
2024/12/30 60.260 61.990 53.860 54.080 32,357,526 1,862,094,727
2024/12/23 62.180 62.240 59.260 60.720 35,784,885 2,186,456,473
2024/12/16 61.070 62.800 58.700 61.710 37,434,268 2,286,110,746
2024/12/09 63.010 64.500 61.190 61.680 35,319,144 2,210,801,818
2024/12/02 64.200 65.500 61.800 63.300 43,061,223 2,742,999,905
2024/11/25 62.100 65.500 60.800 64.200 49,413,041 3,120,433,539
2024/11/18 65.410 65.520 61.390 61.410 52,294,870 3,317,194,341
2024/11/11 69.400 74.360 64.800 64.900 106,219,565 7,261,700,561
2024/11/04 61.620 68.500 61.320 67.340 87,765,467 5,677,986,887
2024/10/28 62.900 65.010 61.000 62.430 80,161,462 5,036,945,464
2024/10/21 63.390 65.500 61.130 63.650 78,896,206 5,003,400,144
2024/10/14 58.260 63.980 57.000 62.620 66,777,349 4,037,692,407
2024/10/07 58.980 69.380 56.710 58.850 111,957,458 6,827,165,788
2024/09/30 58.980 61.380 56.710 61.380 21,142,180 1,260,338,205
2024/09/23 48.620 56.450 46.850 55.800 58,573,688 3,041,731,617
2024/09/18 50.000 50.510 47.900 48.790 16,934,762 834,883,766
2024/09/09 50.440 51.990 49.500 49.510 21,852,013 1,100,467,374
2024/09/02 55.370 55.470 50.560 50.730 27,145,674 1,439,602,956
2024/08/26 51.200 56.370 50.910 55.770 30,695,184 1,644,110,793
2024/08/19 53.300 53.990 50.800 51.260 21,260,984 1,112,746,750
2024/08/12 54.370 55.200 53.140 53.530 22,446,374 1,213,450,978
2024/08/05 55.340 55.950 52.000 54.120 45,885,238 2,493,977,398
2024/07/29 58.370 60.790 55.790 56.780 42,469,419 2,460,359,616
2024/07/22 65.600 66.720 57.140 58.440 49,291,324 3,054,829,804
2024/07/15 69.490 70.690 63.500 65.720 55,264,577 3,722,069,260
2024/07/08 65.170 69.880 63.630 69.220 57,996,895 3,884,342,042
※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。