GLODON COMPANY LIMITED
銘柄コード：取扱いなし

ティッカー：002410

  • 株価 (CNY)
    10.860
  • 前日比
    -0.150 (-1.36%)
  • 出来高
    21,470,703

  • 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 11.270 11.360 10.820 10.860 76,429,770 846,650,777
2026/03/02 13.640 13.750 10.910 11.070 691,693,019 8,537,221,087
2026/02/02 13.790 14.560 13.330 13.970 563,210,256 7,835,662,686
2026/01/05 12.640 16.360 12.540 13.760 1,368,818,320 18,923,913,274
2025/12/01 12.830 12.900 11.910 12.580 444,028,972 5,574,783,743
2025/11/03 14.890 14.900 12.200 12.850 633,433,333 8,684,370,995
2025/10/09 14.040 14.850 13.560 14.710 655,352,402 9,364,985,824
2025/09/01 15.200 15.250 13.220 14.060 843,299,231 12,170,916,151
2025/08/01 13.120 15.960 12.880 15.210 1,159,383,933 16,570,494,862
2025/07/01 13.380 14.130 13.000 13.070 641,818,616 8,597,160,361
2025/06/03 13.800 14.550 12.940 13.410 419,071,617 5,730,804,362
2025/05/06 14.780 15.490 13.490 13.670 432,224,531 6,205,663,703
2025/04/01 14.440 16.200 13.230 14.750 1,008,743,200 14,783,131,596
2025/03/03 13.120 15.530 12.930 14.490 794,368,541 11,135,061,023
2025/02/05 12.040 14.660 11.900 13.160 1,108,492,728 14,343,895,900
2025/01/02 11.750 11.880 10.260 11.680 592,707,342 6,752,418,393
2024/12/02 12.850 14.080 11.760 11.760 1,033,476,979 13,034,728,397
2024/11/01 14.010 15.380 12.020 12.850 1,126,916,796 15,286,626,337
2024/10/07 13.520 16.250 12.560 14.200 1,605,597,848 22,691,111,586
2024/09/02 10.230 13.520 8.810 13.520 738,405,078 8,506,426,498
2024/08/01 10.910 11.090 9.130 10.360 484,425,610 5,024,704,639
2024/07/01 9.600 11.000 8.350 10.880 844,418,208 8,408,294,306
2024/06/03 11.770 11.800 9.350 9.580 427,053,762 4,537,446,221
2024/05/06 11.590 14.040 11.460 11.690 715,687,441 8,727,808,342
2024/04/01 11.490 11.970 9.620 11.310 667,288,466 7,405,233,751
2024/03/01 13.690 14.210 11.330 11.400 773,774,685 9,794,053,075
2024/02/01 12.060 14.360 10.280 13.690 640,797,729 8,072,449,391
2024/01/02 17.150 17.200 12.200 12.230 595,505,025 8,750,946,342
2023/12/01 19.580 20.040 16.140 17.140 346,370,381 6,312,600,193
2023/11/01 18.540 21.750 17.770 19.590 489,180,553 9,496,217,485
2023/10/09 23.300 24.150 17.870 18.420 432,615,594 9,056,807,460
2023/09/01 25.010 26.280 23.050 23.360 312,492,650 7,632,632,976
2023/08/01 31.960 32.960 22.720 24.540 486,531,235 13,644,768,485
2023/07/03 34.110 34.300 27.400 32.300 383,482,253 12,281,977,857
2023/06/01 34.300 40.960 31.850 32.490 334,710,145 11,681,384,060
2023/05/04 41.307 42.136 33.530 34.330 193,263,097 7,310,321,591
2023/04/03 53.000 55.929 38.843 41.429 221,432,517 10,473,813,412
2023/03/01 42.693 54.036 42.229 53.071 205,934,023 9,886,326,125
2023/02/01 46.686 47.114 41.786 42.914 111,148,239 4,959,990,165
2023/01/03 42.893 48.929 42.500 46.686 107,977,924 4,886,217,016
2022/12/01 39.693 43.621 38.986 42.821 120,935,631 4,992,253,081
2022/11/01 35.714 40.357 32.793 39.693 208,417,329 7,740,463,286
2022/10/10 32.571 36.436 30.800 35.321 137,773,914 4,654,278,362
2022/09/01 35.164 36.614 31.143 32.593 82,014,147 2,778,516,279
2022/08/01 33.400 38.057 32.221 35.036 102,336,404 3,548,872,986
2022/07/01 38.993 39.036 32.879 33.129 85,229,278 3,069,042,378
2022/06/01 38.571 41.914 36.079 38.886 126,841,366 4,929,372,586
2022/05/05 32.836 39.036 30.914 38.429 110,500,566 3,901,084,356
2022/04/01 35.429 38.350 29.221 32.836 98,435,399 3,342,767,714
2022/03/01 39.857 40.429 30.736 35.457 120,273,263 4,404,376,822
2022/02/07 44.479 45.150 38.850 40.207 81,791,861 3,449,285,466
2022/01/04 46.071 46.629 42.236 43.929 102,699,583 4,592,340,228
2021/12/01 45.564 49.700 44.007 45.700 97,461,844 4,506,903,686
2021/11/01 53.214 53.764 44.714 45.629 103,465,764 5,103,992,004
2021/10/08 47.600 53.921 45.643 53.221 88,677,815 4,442,425,989
2021/09/01 40.714 47.857 39.821 47.593 124,793,966 5,490,466,526
2021/08/02 44.357 48.429 39.550 41.271 151,752,881 6,586,340,602
2021/07/01 48.714 55.471 43.650 44.993 177,716,737 8,567,190,740
2021/06/01 51.464 53.750 47.036 48.714 161,192,347 8,098,464,705
2021/05/06 52.171 56.643 45.071 51.771 118,564,369 6,095,868,467
2021/04/01 47.421 53.186 47.150 52.193 108,313,897 5,414,340,926
2021/03/01 51.207 51.286 39.929 47.421 237,497,796 11,271,823,521
2021/02/01 59.286 64.286 48.764 50.471 121,673,502 6,777,426,990
2021/01/04 56.793 66.071 54.643 59.286 172,218,219 10,195,017,182
2020/12/01 47.129 57.143 46.414 56.243 177,657,135 9,190,603,322
2020/11/02 51.571 54.993 45.500 47.929 170,793,431 8,539,372,661
2020/10/09 53.750 59.586 49.964 50.693 112,843,359 6,036,922,230
2020/09/01 49.771 53.057 47.864 52.107 127,342,764 6,456,246,299
2020/08/03 54.786 56.364 45.714 49.771 199,068,035 10,283,605,853
2020/07/01 50.036 56.357 46.443 54.664 276,330,594 14,334,649,563
2020/06/01 41.386 51.050 39.843 49.786 166,845,011 7,594,159,231
2020/05/06 37.143 41.264 35.771 40.957 159,807,949 6,197,951,542
2020/04/01 29.836 37.857 29.836 37.529 103,999,149 3,511,479,266
2020/03/02 32.721 35.407 27.236 30.479 247,310,525 7,780,574,599
2020/02/03 25.714 33.643 25.714 31.936 230,816,523 6,751,787,226
2020/01/02 24.300 29.529 24.164 28.571 139,819,859 3,724,940,863
2019/12/02 23.507 25.271 22.821 24.271 147,680,359 3,539,529,004
2019/11/01 22.750 25.757 22.571 23.586 171,077,515 4,048,720,469
2019/10/08 25.429 25.864 22.079 22.786 152,116,948 3,656,815,371
2019/09/02 25.750 27.921 24.929 25.350 147,660,852 3,837,336,391
2019/08/01 25.050 26.693 23.157 25.786 156,869,895 3,948,650,561
2019/07/01 23.857 25.350 22.743 25.057 146,733,207 3,558,537,052
2019/06/03 20.721 23.571 19.679 23.493 167,013,568 3,651,918,677
2019/05/06 19.079 20.914 18.000 20.700 140,166,791 2,757,536,321
2019/04/01 21.193 21.986 18.736 20.000 196,594,654 4,026,012,770
2019/03/01 19.200 23.136 18.507 21.293 299,654,445 6,153,104,373
2019/02/01 17.321 20.993 17.214 19.021 138,919,876 2,589,084,458
2019/01/02 14.936 17.757 14.371 17.386 147,004,446 2,368,609,136
2018/12/03 16.857 17.657 14.629 14.864 130,280,555 2,084,716,870
2018/11/01 17.771 19.607 15.736 16.350 182,094,937 3,162,260,675
※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。