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
2026/04/01 81.500 81.680 76.680 78.150 28,973,628 2,303,475,860
2026/03/02 94.000 99.150 76.250 78.740 265,083,931 23,071,579,934
2026/02/02 94.430 99.530 85.210 95.970 149,443,657 14,015,573,371
2026/01/05 76.000 100.940 75.250 96.290 457,399,506 39,848,644,962
2025/12/01 70.280 77.170 68.500 74.100 258,017,684 18,709,507,311
2025/11/03 77.300 83.190 66.700 69.420 326,891,431 24,239,816,837
2025/10/09 78.000 88.120 72.530 77.390 425,862,457 33,647,392,727
2025/09/01 61.140 75.930 55.600 73.750 443,193,620 29,518,911,060
2025/08/01 55.140 62.900 54.700 60.030 292,044,944 16,994,825,403
2025/07/01 55.000 58.490 52.780 55.270 166,109,130 9,199,954,165
2025/06/03 51.780 55.000 51.150 54.690 98,832,403 5,253,436,381
2025/05/06 55.890 57.900 52.310 52.410 97,379,163 5,319,580,226
2025/04/01 61.900 62.900 48.700 55.160 169,179,480 9,671,144,974
2025/03/03 62.260 65.180 58.650 61.970 157,131,110 9,744,485,786
2025/02/05 60.600 65.580 58.200 62.540 196,328,511 12,119,358,984
2025/01/02 57.780 61.940 53.860 59.800 131,781,534 7,688,793,601
2024/12/02 64.200 65.500 57.950 57.950 168,750,918 10,361,306,365
2024/11/01 63.110 74.360 60.800 64.200 313,409,971 20,565,178,772
2024/10/07 58.980 69.380 56.710 63.790 320,075,447 19,913,493,935
2024/09/02 55.370 61.380 46.850 61.380 145,648,317 8,191,989,589
2024/08/01 59.500 60.790 50.800 55.770 138,534,565 7,856,987,853
2024/07/01 62.790 70.690 55.790 59.200 230,975,254 14,347,605,340
2024/06/03 59.620 66.210 58.410 62.910 203,292,995 12,560,965,928
2024/05/06 65.600 65.620 55.960 59.150 173,404,542 10,678,685,207
2024/04/01 55.480 65.500 50.680 64.190 161,131,250 9,500,701,328
2024/03/01 51.200 59.350 49.910 55.820 246,820,709 13,345,595,735
2024/02/01 39.010 50.450 33.240 50.450 171,492,177 7,423,467,611
2024/01/02 55.730 55.740 38.720 38.850 158,078,530 7,470,791,327
2023/12/01 60.720 61.390 52.910 55.730 104,185,281 6,010,188,397
2023/11/01 57.770 70.110 54.110 61.570 222,318,390 13,536,966,767
2023/10/09 64.010 67.470 52.800 57.610 126,966,233 7,677,965,525
2023/09/01 67.300 71.640 61.440 64.600 122,502,610 8,115,185,399
2023/08/01 67.600 72.600 58.970 67.930 157,163,570 10,494,597,386
2023/07/03 73.110 87.120 65.820 68.040 273,031,960 20,073,992,279
2023/06/01 73.450 74.730 65.050 72.880 187,510,950 13,412,189,476
2023/05/04 65.870 76.770 62.330 73.230 245,345,189 17,063,757,894
2023/04/03 52.800 75.180 52.780 67.660 363,522,999 22,576,595,852
2023/03/01 49.540 56.880 49.180 52.100 216,969,194 11,266,125,398
2023/02/01 52.410 54.680 49.010 49.520 108,944,296 5,600,281,535
2023/01/03 50.390 53.600 49.730 52.180 62,912,819 3,238,437,358
2022/12/01 54.170 55.160 47.900 50.370 89,505,491 4,645,334,982
2022/11/01 58.880 63.170 52.830 53.600 101,771,196 5,813,170,715
2022/10/10 60.520 61.400 48.010 58.800 139,068,229 7,952,269,004
2022/09/01 62.740 78.970 60.580 61.490 135,062,849 8,906,719,577
2022/08/01 50.400 79.050 48.500 62.490 213,018,630 12,804,549,849
2022/07/01 55.190 56.170 46.300 50.750 135,157,697 7,042,053,907
2022/06/01 49.050 57.880 48.700 55.510 152,567,829 8,053,292,853
2022/05/05 44.300 49.550 42.030 48.900 89,825,498 4,149,488,880
2022/04/01 50.850 51.960 37.410 45.020 92,233,807 4,271,347,602
2022/03/01 63.990 63.990 50.310 51.240 121,251,192 6,957,696,524
2022/02/07 66.500 68.290 53.510 62.750 115,110,886 7,224,646,982
2022/01/04 81.300 81.300 64.200 65.920 68,253,614 4,994,799,472
2021/12/01 79.530 85.470 71.020 81.170 114,766,507 9,100,697,088
2021/11/01 74.890 87.880 73.200 79.830 128,308,565 10,129,961,206
2021/10/08 77.150 78.360 71.420 75.950 80,445,536 6,091,335,985
2021/09/01 84.450 87.200 73.300 76.360 132,360,664 10,632,201,237
2021/08/02 102.790 106.240 82.000 84.450 195,373,279 18,339,689,699
2021/07/01 78.700 106.480 73.120 106.480 215,548,450 19,656,940,897
2021/06/01 67.660 83.990 64.720 81.000 209,632,352 15,584,593,128
2021/05/06 58.770 69.330 52.800 68.010 99,652,767 6,201,142,558
2021/04/01 56.000 63.100 55.550 59.110 84,052,644 4,912,036,515
2021/03/01 55.200 61.190 50.700 55.650 103,965,986 5,789,345,930
2021/02/01 60.200 67.550 54.500 55.020 99,861,720 5,923,547,576
2021/01/04 60.000 74.130 59.080 61.400 207,529,569 13,209,775,890
2020/12/01 58.000 64.270 52.500 60.090 174,690,115 10,256,930,102
2020/11/02 50.650 63.180 49.660 58.380 204,998,898 11,370,776,374
2020/10/09 56.000 58.760 46.200 50.630 123,885,852 6,553,251,856
2020/09/01 57.490 58.490 49.700 54.570 178,437,888 9,825,236,208
2020/08/03 61.500 71.680 53.300 57.980 334,664,946 20,453,048,174
2020/07/01 51.800 71.570 50.210 60.530 468,518,236 27,421,201,057
2020/06/01 48.660 54.300 44.500 52.170 416,255,323 20,774,262,532
2020/05/06 41.200 51.770 40.430 47.750 405,672,193 18,371,879,440
2020/04/01 31.050 42.190 28.890 41.470 302,407,805 10,856,440,199
2020/03/02 43.980 46.090 28.960 31.010 393,344,587 14,754,355,458
2020/02/03 30.040 47.620 30.010 42.700 293,512,958 11,033,885,873
2020/01/02 23.250 37.670 23.000 33.380 191,177,784 5,606,288,515
2019/12/02 18.760 25.180 18.760 23.200 234,243,463 5,030,378,367
2019/11/01 18.630 19.040 17.350 18.700 84,138,501 1,550,672,573
2019/10/08 20.400 21.210 17.010 18.500 113,408,298 2,186,511,985
2019/09/02 17.740 22.290 17.510 20.620 242,356,006 4,735,636,357
2019/08/01 16.920 18.480 16.000 17.500 144,745,317 2,493,238,085
2019/07/01 15.450 18.540 15.370 16.940 138,721,789 2,299,313,652
2019/06/03 16.850 16.900 14.660 14.970 42,480,770 673,107,800
2019/05/06 15.750 17.250 14.640 16.800 81,753,308 1,317,045,791
2019/04/01 17.280 19.170 16.170 16.610 127,797,164 2,211,849,415
2019/03/01 17.000 20.170 16.680 17.750 121,413,908 2,173,308,953
2019/02/01 13.670 17.450 13.520 16.960 75,901,961 1,168,890,199
2019/01/02 14.000 15.020 13.010 13.510 41,233,504 572,527,203
2018/12/03 15.430 16.480 13.710 13.870 33,903,999 504,237,225
2018/11/01 14.500 17.440 14.360 15.010 52,355,736 802,482,543
※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。