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
2026/04/03 80.000 82.800 79.060 81.130 33,535,037 2,707,870,400
2026/04/02 82.500 84.940 80.700 81.150 52,382,970 4,312,297,047
2026/04/01 76.880 80.940 73.880 80.940 13,916,078 1,087,680,656
2026/03/31 75.500 81.910 73.500 73.580 61,560,253 4,686,120,358
2026/03/30 67.950 75.500 65.700 75.500 58,125,786 4,136,376,246
2026/03/27 61.720 68.640 61.100 68.640 49,246,963 3,202,283,769
2026/03/26 63.350 63.500 61.030 62.400 28,647,630 1,792,482,209
2026/03/25 61.020 65.560 60.590 63.700 43,835,643 2,749,261,939
2026/03/24 61.080 61.490 59.000 60.850 37,392,452 2,266,169,553
2026/03/23 62.010 65.050 60.000 60.520 49,082,080 3,037,935,341
2026/03/20 66.330 67.490 61.740 62.360 72,538,762 4,677,299,373
2026/03/19 62.270 65.950 61.570 65.950 70,224,660 4,489,813,637
2026/03/18 54.330 59.950 54.020 59.950 38,524,840 2,198,323,682
2026/03/17 54.400 56.770 54.360 54.500 25,323,532 1,392,984,186
2026/03/16 56.230 56.480 53.600 54.360 25,152,574 1,387,604,626
2026/03/13 58.630 58.980 54.260 55.310 41,018,540 2,329,647,979
2026/03/12 60.190 61.300 58.330 58.880 49,647,324 2,962,704,059
2026/03/11 53.110 58.520 52.500 58.520 44,023,466 2,450,456,176
2026/03/10 50.500 53.700 50.310 53.200 41,049,833 2,131,615,203
2026/03/09 49.380 50.870 47.520 50.310 38,320,618 1,897,637,003
2026/03/06 50.170 50.290 48.200 49.040 26,596,272 1,314,520,743
2026/03/05 51.630 52.000 48.920 50.270 32,505,938 1,648,213,586
2026/03/04 50.250 51.980 49.770 50.990 40,091,441 2,034,540,402
2026/03/03 49.230 52.250 48.290 50.500 62,275,098 3,117,958,469
2026/03/02 44.020 48.830 43.280 48.830 52,161,416 2,411,943,875
2026/02/27 43.930 44.600 43.810 44.390 14,158,789 625,570,694
2026/02/26 44.950 45.080 43.750 43.770 16,842,545 747,598,466
2026/02/25 44.080 46.440 44.050 44.910 34,616,429 1,553,239,169
2026/02/24 42.500 45.350 42.500 44.570 45,410,986 1,985,822,417
2026/02/13 41.900 42.050 41.230 41.230 5,753,550 239,362,063
2026/02/12 41.830 42.160 41.650 41.910 5,940,651 248,839,018
2026/02/11 42.260 42.320 41.830 41.830 5,100,123 214,511,173
2026/02/10 42.350 42.350 41.970 42.260 6,187,510 261,314,016
2026/02/09 42.050 42.600 41.830 42.540 8,644,541 365,275,079
2026/02/06 41.450 42.550 41.090 42.040 10,465,988 437,295,143
2026/02/05 41.320 41.880 41.180 41.450 6,914,829 286,671,523
2026/02/04 41.080 41.430 40.780 41.410 6,544,507 269,470,075
2026/02/03 41.090 41.250 40.700 41.160 6,749,654 277,073,296
2026/02/02 41.900 41.990 40.740 40.750 8,861,188 366,365,817
2026/01/30 42.500 42.830 41.420 41.590 11,235,248 472,835,412
2026/01/29 42.270 43.340 41.890 42.870 12,969,750 552,414,076
2026/01/28 43.450 43.700 42.380 42.380 17,658,292 758,909,244
2026/01/27 43.910 44.780 42.930 43.980 29,666,200 1,302,346,180
2026/01/26 42.660 42.870 41.800 42.710 13,607,603 578,459,203
2026/01/23 41.230 42.830 41.230 42.380 12,412,241 520,290,112
2026/01/22 41.080 41.260 41.040 41.150 5,007,506 205,971,240
2026/01/21 40.930 41.320 40.720 41.040 6,314,226 258,899,051
2026/01/20 41.430 41.500 40.820 40.970 7,552,843 311,026,074
2026/01/19 41.580 41.600 41.200 41.420 6,777,461 280,925,758
2026/01/16 42.180 42.350 41.340 41.630 9,718,855 406,977,053
2026/01/15 42.680 43.120 42.070 42.150 9,195,315 390,846,864
2026/01/14 42.850 43.490 42.100 42.700 16,806,277 719,056,561
2026/01/13 42.520 43.810 42.520 42.600 19,784,677 848,020,717
2026/01/12 41.800 42.500 41.750 42.310 12,396,990 521,789,309
2026/01/09 41.070 41.800 41.010 41.750 10,455,396 432,931,809
2026/01/08 40.880 41.290 40.670 41.030 6,772,088 277,435,515
2026/01/07 40.970 41.440 40.820 40.880 7,278,258 298,608,730
2026/01/06 40.900 40.980 40.670 40.930 7,197,228 294,150,708
2026/01/05 40.120 40.930 40.120 40.920 7,758,404 314,389,926
2025/12/31 40.180 40.280 39.970 40.040 3,888,376 155,991,924
2025/12/30 40.310 40.380 40.070 40.080 4,034,500 162,227,245
2025/12/29 40.730 40.730 40.300 40.300 6,448,080 261,243,961
2025/12/26 40.530 40.970 40.500 40.750 4,996,685 203,302,620
2025/12/25 40.760 40.860 40.520 40.780 4,884,188 198,932,977
2025/12/24 40.700 40.890 40.510 40.770 4,751,637 193,474,779
2025/12/23 41.050 41.070 40.680 40.690 5,996,023 245,072,450
2025/12/22 41.500 41.600 41.130 41.140 7,350,384 303,883,250
2025/12/19 41.580 41.780 41.220 41.680 8,442,290 350,903,783
2025/12/18 41.280 42.530 41.180 42.000 12,282,741 512,773,729
2025/12/17 41.400 41.580 40.650 41.180 10,341,810 426,108,426
2025/12/16 41.850 42.540 41.410 41.700 14,257,884 597,048,892
2025/12/15 41.470 42.550 41.360 41.390 16,368,756 682,454,359
2025/12/12 40.250 40.370 39.960 40.310 5,433,943 218,566,772
2025/12/11 40.200 40.660 40.040 40.280 5,751,200 231,744,604
2025/12/10 40.040 40.260 39.830 40.170 4,090,626 163,931,836
2025/12/09 40.690 40.780 40.020 40.050 5,848,467 236,190,339
2025/12/08 40.930 41.080 40.630 40.650 5,328,643 217,528,528
2025/12/05 40.690 40.910 40.250 40.840 4,814,872 195,832,881
2025/12/04 40.980 41.280 40.400 40.690 5,554,413 226,828,340
2025/12/03 40.800 41.030 40.550 40.930 4,827,115 197,079,037
2025/12/02 41.490 41.490 40.740 40.800 6,388,039 262,740,044
2025/12/01 41.430 41.550 41.350 41.490 4,848,318 200,987,022
2025/11/28 41.480 41.680 41.200 41.420 5,128,836 212,564,608
2025/11/27 41.610 41.870 41.300 41.380 5,812,089 241,434,177
2025/11/26 41.990 42.310 41.330 41.400 8,268,053 345,253,223
2025/11/25 41.510 42.450 41.440 41.810 8,833,446 369,260,126
2025/11/24 41.900 41.900 41.010 41.480 7,331,914 304,805,994
2025/11/21 41.100 42.310 40.520 41.200 14,303,856 590,498,935
2025/11/20 42.680 42.880 41.500 41.630 11,053,189 466,140,613
2025/11/19 43.000 43.550 42.470 42.610 9,831,617 421,850,106
※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。