ANDON HEALTH CO., LTD.
銘柄コード：取扱いなし

ティッカー：002432

  • 株価 (CNY)
    81.130
  • 前日比
    -0.020 (-0.02%)
  • 出来高
    33,535,037

  • 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 67.950 84.940 65.700 81.130 219,520,124 16,448,642,891
2026/03/23 62.010 68.640 59.000 68.640 208,204,768 13,444,302,381
2026/03/16 56.230 67.490 53.600 62.360 231,764,368 13,887,320,930
2026/03/09 49.380 61.300 47.520 55.310 214,059,781 11,425,975,960
2026/03/02 44.020 52.250 43.280 49.040 213,630,165 10,072,128,204
2026/02/24 42.500 46.440 42.500 44.390 111,028,749 4,880,546,234
2026/02/09 42.050 42.600 41.230 41.230 31,626,375 1,321,270,881
2026/02/02 41.900 42.550 40.700 42.040 39,536,166 1,652,512,898
2026/01/26 42.660 44.780 41.420 41.590 85,137,093 3,627,904,375
2026/01/19 41.580 42.830 40.720 42.380 38,064,277 1,594,036,760
2026/01/12 41.800 43.810 41.340 41.630 67,902,114 2,861,734,594
2026/01/05 40.120 41.800 40.120 41.750 39,461,374 1,615,844,611
2025/12/29 40.730 40.730 39.970 40.040 14,370,956 580,119,566
2025/12/22 41.500 41.600 40.500 40.750 27,978,917 1,149,583,752
2025/12/15 41.470 42.550 40.650 41.680 61,693,481 2,565,677,641
2025/12/08 40.930 41.080 39.830 40.310 26,452,879 1,072,333,582
2025/12/01 41.430 41.550 40.250 40.840 26,432,757 1,084,205,610
2025/11/24 41.900 42.450 41.010 41.420 35,374,338 1,474,933,022
2025/11/17 43.300 44.100 40.520 41.200 66,192,350 2,798,612,558
2025/11/10 41.170 45.000 40.900 43.620 136,924,623 5,842,915,974
2025/11/03 40.520 40.580 39.410 40.180 28,209,077 1,133,229,145
2025/10/27 40.030 40.710 39.620 40.500 33,708,928 1,355,604,539
2025/10/20 40.560 40.790 39.830 40.310 28,932,597 1,168,081,272
2025/10/13 37.730 41.250 37.710 40.120 58,402,851 2,289,537,766
2025/10/09 38.980 39.440 38.800 39.250 12,458,428 487,342,557
2025/09/29 38.540 39.060 38.150 38.790 10,080,928 389,476,653
2025/09/22 38.690 39.370 37.690 38.540 25,639,766 988,989,874
2025/09/15 39.210 39.390 38.480 38.620 26,344,271 1,025,450,748
2025/09/08 39.130 40.920 38.800 39.230 42,628,009 1,684,658,915
2025/09/01 39.500 39.840 37.920 38.630 34,594,970 1,348,252,468
2025/08/25 41.980 43.380 38.700 39.510 76,557,967 3,130,646,665
2025/08/18 40.540 42.440 40.380 41.650 52,572,198 2,168,734,597
2025/08/11 39.650 40.710 39.440 40.420 50,267,783 2,013,476,048
2025/08/04 38.910 40.520 38.400 39.650 49,997,581 1,968,404,763
2025/07/28 39.370 39.740 38.580 39.170 41,750,852 1,637,259,661
2025/07/21 39.030 40.060 38.830 39.360 43,984,747 1,729,480,252
2025/07/14 36.850 39.990 36.800 39.220 69,267,063 2,647,040,812
2025/07/07 36.600 36.860 36.280 36.640 23,263,579 851,330,673
2025/06/30 36.010 36.790 35.910 36.520 22,676,006 823,309,087
2025/06/23 35.600 36.330 35.470 36.000 20,638,859 739,903,095
2025/06/16 35.880 36.660 35.700 35.720 19,126,097 688,348,231
2025/06/09 37.650 38.090 36.060 36.170 29,087,819 1,076,031,144
2025/06/03 37.650 37.970 37.390 37.650 14,124,902 532,014,433
2025/05/26 38.410 38.550 37.230 37.770 17,274,583 656,261,408
2025/05/19 39.270 39.470 38.390 38.410 26,071,956 1,013,808,009
2025/05/12 37.700 40.110 37.550 39.700 35,352,567 1,370,442,259
2025/05/06 37.810 38.310 37.380 37.580 21,810,148 823,769,289
2025/04/28 39.150 39.270 37.260 37.800 19,018,984 729,758,416
2025/04/21 36.870 39.220 36.720 39.140 26,515,025 1,007,239,512
2025/04/14 36.710 37.230 36.330 36.900 23,624,775 869,214,534
2025/04/07 38.290 39.200 34.110 36.210 57,992,037 2,142,950,747
2025/03/31 41.880 43.500 41.430 41.510 34,421,827 1,448,470,480
2025/03/24 41.410 42.970 41.060 41.910 28,890,612 1,208,710,979
2025/03/17 42.430 42.530 41.310 41.440 24,618,070 1,032,174,129
2025/03/10 42.950 43.340 41.410 42.430 31,679,418 1,347,404,846
2025/03/03 41.770 43.880 41.250 42.150 37,390,529 1,580,217,231
2025/02/24 44.750 44.770 41.340 41.470 38,144,227 1,643,348,659
2025/02/17 44.300 47.650 42.500 44.400 70,985,697 3,173,947,977
2025/02/10 42.270 44.400 42.250 43.650 60,554,413 2,612,468,762
2025/02/05 39.890 42.700 39.160 41.990 30,001,358 1,228,105,589
2025/01/27 40.010 40.280 39.600 39.660 4,481,700 178,763,808
2025/01/20 39.850 40.440 39.370 39.940 20,518,096 818,672,030
2025/01/13 39.200 40.100 39.020 39.810 20,953,360 828,338,704
2025/01/06 40.610 41.780 39.340 39.360 28,600,840 1,151,827,328
2024/12/30 41.990 42.130 40.330 40.520 25,839,004 1,065,665,122
2024/12/23 42.570 42.690 41.740 42.100 22,994,099 972,075,535
2024/12/16 43.110 43.760 41.630 42.570 33,470,310 1,431,441,482
2024/12/09 42.820 43.500 42.500 43.000 37,087,782 1,593,105,675
2024/12/02 43.280 43.720 42.110 42.780 33,466,504 1,438,139,343
2024/11/25 44.030 44.620 42.120 43.260 29,222,175 1,271,383,778
2024/11/18 45.150 46.340 44.020 44.030 35,839,945 1,608,675,931
2024/11/11 46.610 49.100 44.460 44.490 61,034,604 2,817,662,493
2024/11/04 45.300 47.970 45.070 46.620 68,012,035 3,144,876,498
2024/10/28 43.580 47.580 41.740 45.470 73,398,573 3,273,025,866
2024/10/21 42.900 44.250 42.100 43.570 43,476,599 1,878,406,459
2024/10/14 41.660 43.500 41.350 42.800 36,295,675 1,536,305,183
2024/10/07 44.700 51.840 41.140 41.550 84,952,682 3,806,517,298
2024/09/30 44.700 47.300 44.350 47.130 19,819,065 909,100,511
2024/09/23 39.870 44.300 39.520 43.480 37,954,086 1,586,196,139
2024/09/18 40.340 40.600 39.280 39.760 10,234,482 409,328,107
2024/09/09 42.540 43.000 40.000 40.330 18,793,150 779,304,947
2024/09/02 42.150 43.660 40.790 42.620 25,088,185 1,061,355,666
2024/08/26 41.540 43.760 41.000 42.170 29,392,345 1,237,932,090
2024/08/19 41.360 42.850 40.970 41.530 22,461,331 936,132,122
2024/08/12 40.990 42.980 40.150 41.160 45,446,586 1,877,852,933
2024/08/05 39.720 41.900 39.150 40.290 27,645,457 1,113,144,326
2024/07/29 38.930 40.490 38.120 39.700 18,302,830 719,484,247
2024/07/22 40.060 40.060 37.810 38.890 14,523,308 569,386,290
2024/07/15 39.920 40.700 39.200 40.060 16,871,375 674,348,858
2024/07/08 39.840 40.360 38.740 39.960 15,398,928 611,722,414
※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。