OFILM GROUP CO LTD-A
ｵ-ﾌｲﾙﾑ ｸﾞﾙ-ﾌﾟ -A
銘柄コード：Z8625

ティッカー：002456

  • 株価 (CNY)
    8.550
  • 前日比
    -0.250 (-2.84%)
  • 出来高
    44,565,835

  • 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 8.880 8.890 8.530 8.550 44,565,835 388,279,837
2026/04/02 8.940 9.180 8.720 8.800 83,997,618 748,418,776
2026/04/01 8.770 8.880 8.690 8.830 56,074,269 493,033,010
2026/03/31 8.610 8.770 8.590 8.640 41,517,347 359,228,844
2026/03/30 8.500 8.650 8.360 8.640 51,527,705 439,917,781
2026/03/27 8.500 8.670 8.480 8.630 39,276,855 336,602,647
2026/03/26 8.900 8.910 8.560 8.590 56,990,110 498,093,561
2026/03/25 8.720 8.970 8.710 8.890 56,314,011 496,830,362
2026/03/24 8.630 8.710 8.420 8.700 60,815,047 523,921,629
2026/03/23 8.880 8.900 8.400 8.460 96,547,847 836,104,355
2026/03/20 9.300 9.480 9.010 9.030 85,666,638 788,561,402
2026/03/19 9.270 9.340 9.200 9.230 53,697,873 497,242,303
2026/03/18 9.490 9.550 9.340 9.450 54,631,159 516,674,186
2026/03/17 9.570 9.740 9.490 9.530 61,669,879 590,951,615
2026/03/16 9.650 9.670 9.460 9.570 54,253,667 520,157,032
2026/03/13 9.700 9.880 9.630 9.680 81,087,160 788,369,913
2026/03/12 9.500 9.960 9.460 9.790 136,910,337 1,324,949,786
2026/03/11 9.590 9.650 9.500 9.540 59,741,305 571,724,288
2026/03/10 9.580 9.700 9.480 9.590 73,326,453 703,017,368
2026/03/09 9.350 9.560 9.310 9.480 82,119,207 773,973,525
2026/03/06 9.590 9.600 9.390 9.540 140,282,159 1,336,888,975
2026/03/05 9.040 9.780 9.030 9.780 155,574,314 1,463,565,358
2026/03/04 8.880 9.050 8.830 8.890 57,882,188 515,875,000
2026/03/03 9.430 9.510 8.980 8.990 110,906,382 1,023,388,639
2026/03/02 9.690 9.720 9.330 9.430 107,179,561 1,022,760,960
2026/02/27 9.720 9.850 9.690 9.830 50,910,060 497,518,561
2026/02/26 9.900 9.920 9.750 9.780 60,797,466 598,095,071
2026/02/25 9.840 9.940 9.800 9.900 48,760,211 481,263,282
2026/02/24 9.870 9.930 9.830 9.850 41,003,976 404,709,243
2026/02/13 9.840 9.960 9.800 9.800 42,646,111 420,064,193
2026/02/12 9.910 9.940 9.830 9.830 37,850,925 373,872,511
2026/02/11 9.950 10.040 9.900 9.910 39,373,407 391,765,399
2026/02/10 9.880 10.040 9.840 9.980 57,458,328 570,848,488
2026/02/09 9.800 9.920 9.790 9.880 49,900,259 491,392,800
2026/02/06 9.710 9.820 9.650 9.730 45,789,514 445,417,497
2026/02/05 9.850 9.870 9.760 9.790 42,713,633 419,341,091
2026/02/04 9.760 9.920 9.690 9.910 60,992,515 598,946,497
2026/02/03 9.700 9.800 9.650 9.800 55,363,074 539,097,933
2026/02/02 9.780 9.910 9.610 9.620 64,746,875 629,987,093
2026/01/30 9.970 10.040 9.720 9.760 73,498,234 725,611,315
2026/01/29 10.000 10.130 9.740 9.970 100,962,234 1,005,583,850
2026/01/28 10.370 10.450 10.070 10.080 119,719,380 1,226,225,749
2026/01/27 10.440 10.480 10.220 10.400 84,927,924 881,976,490
2026/01/26 10.840 10.870 10.430 10.490 119,962,749 1,278,502,997
2026/01/23 10.590 10.880 10.550 10.850 108,290,880 1,160,607,506
2026/01/22 10.630 10.810 10.560 10.600 59,259,062 631,109,010
2026/01/21 10.550 10.700 10.500 10.590 65,686,665 695,293,349
2026/01/20 10.830 10.850 10.520 10.610 99,936,472 1,069,570,091
2026/01/19 10.920 10.980 10.820 10.850 70,465,580 767,546,330
2026/01/16 11.100 11.150 10.870 11.000 81,103,942 894,576,480
2026/01/15 11.150 11.220 10.980 11.070 78,890,675 876,080,945
2026/01/14 10.980 11.330 10.980 11.090 135,495,383 1,503,321,274
2026/01/13 11.440 11.450 10.960 11.020 136,187,656 1,527,685,031
2026/01/12 11.050 11.460 11.040 11.440 155,165,616 1,745,225,265
2026/01/09 10.940 11.050 10.910 11.030 84,737,118 930,625,398
2026/01/08 10.850 11.010 10.810 10.960 67,167,181 732,626,026
2026/01/07 11.080 11.110 10.850 10.880 83,175,134 913,262,971
2026/01/06 10.840 11.120 10.800 11.070 110,680,638 1,212,783,090
2026/01/05 10.630 10.800 10.630 10.800 68,522,925 734,223,141
2025/12/31 10.660 10.780 10.500 10.620 60,285,376 641,436,400
2025/12/30 10.600 10.700 10.540 10.610 40,509,579 429,907,907
2025/12/29 10.650 10.710 10.570 10.610 44,301,680 471,148,366
2025/12/26 10.700 10.790 10.610 10.650 52,491,104 560,998,674
2025/12/25 10.610 10.720 10.580 10.690 43,916,146 467,706,954
2025/12/24 10.450 10.640 10.390 10.610 45,831,745 482,264,536
2025/12/23 10.630 10.660 10.430 10.450 50,648,082 533,957,404
2025/12/22 10.590 10.730 10.560 10.670 49,962,616 531,477,327
2025/12/19 10.380 10.630 10.380 10.590 59,839,462 628,015,153
2025/12/18 10.400 10.560 10.370 10.410 45,767,818 477,587,180
2025/12/17 10.450 10.550 10.270 10.470 71,534,592 746,463,467
2025/12/16 10.400 10.730 10.220 10.550 103,277,471 1,081,831,508
2025/12/15 10.430 10.580 10.360 10.380 56,951,843 594,434,861
2025/12/12 10.610 10.660 10.520 10.530 59,316,337 627,566,845
2025/12/11 10.950 10.990 10.620 10.630 74,136,335 800,487,077
2025/12/10 11.020 11.020 10.800 10.930 63,174,994 691,292,371
2025/12/09 11.100 11.200 11.000 11.020 51,256,491 567,921,920
2025/12/08 11.210 11.280 11.160 11.170 55,379,543 620,527,779
2025/12/05 11.140 11.190 10.970 11.180 45,518,568 506,166,476
2025/12/04 11.090 11.170 10.900 11.140 60,867,253 674,104,826
2025/12/03 11.340 11.370 11.090 11.120 69,382,967 779,170,719
2025/12/02 11.580 11.580 11.350 11.400 55,542,742 637,491,821
2025/12/01 11.270 11.570 11.220 11.570 92,375,699 1,053,775,786
2025/11/28 11.250 11.290 11.200 11.280 44,836,192 504,631,340
2025/11/27 11.300 11.470 11.250 11.260 66,939,720 757,757,630
2025/11/26 11.370 11.640 11.280 11.440 93,505,446 1,069,001,011
2025/11/25 11.430 11.620 11.370 11.380 67,890,378 777,344,828
2025/11/24 11.300 11.430 11.160 11.420 62,478,822 707,728,856
2025/11/21 11.550 11.650 11.200 11.220 90,586,375 1,033,137,606
2025/11/20 11.750 11.810 11.580 11.660 57,367,525 671,200,042
2025/11/19 11.870 11.990 11.600 11.650 73,020,394 859,997,690
※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。