GanfengLithium Group Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002460

  • 株価 (CNY)
    79.750
  • 前日比
    -0.180 (-0.22%)
  • 出来高
    62,037,071

  • 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 81.000 82.190 76.300 79.750 420,355,317 33,548,557,849
2026/03/23 66.400 79.670 65.580 79.670 403,117,452 29,359,044,029
2026/03/16 69.830 71.330 63.130 67.430 241,199,276 16,384,666,818
2026/03/09 64.000 72.680 63.010 70.030 208,526,637 14,060,951,132
2026/03/02 72.730 73.170 65.710 65.890 219,258,468 15,211,056,217
2026/02/24 69.210 74.700 68.630 73.100 229,180,160 16,365,755,225
2026/02/09 64.840 67.380 64.110 66.320 135,001,139 8,864,512,289
2026/02/02 67.380 68.880 60.990 64.750 223,270,026 14,624,186,703
2026/01/26 75.500 76.150 66.460 68.600 392,250,785 28,115,555,641
2026/01/19 69.000 74.850 66.010 73.870 316,264,198 22,433,410,224
2026/01/12 67.700 74.500 66.890 69.200 439,903,856 30,605,211,021
2026/01/05 63.650 68.070 62.240 65.390 316,010,423 20,489,325,801
2025/12/29 68.880 68.880 61.750 62.890 207,031,316 13,581,254,329
2025/12/22 64.850 69.780 64.200 68.570 340,865,190 22,786,837,951
2025/12/15 60.600 64.650 58.680 64.180 297,190,457 18,433,981,071
2025/12/08 59.700 64.970 59.700 61.300 297,981,704 18,301,291,305
2025/12/01 63.300 64.000 58.760 59.680 208,055,048 12,781,861,873
2025/11/24 62.000 63.600 57.730 62.550 400,812,168 24,637,923,966
2025/11/17 71.000 76.190 64.140 64.140 577,880,641 39,797,195,044
2025/11/10 71.320 73.660 65.000 68.890 470,026,436 32,769,068,051
2025/11/03 70.490 71.450 63.500 69.990 436,513,745 30,057,245,196
2025/10/27 65.000 75.000 63.800 69.020 540,567,438 36,869,402,108
2025/10/20 62.000 66.460 59.110 64.300 403,602,489 25,413,839,726
2025/10/13 59.200 72.740 59.200 60.960 575,952,734 36,299,421,060
2025/10/09 63.200 69.300 62.700 63.930 285,393,025 18,488,473,642
2025/09/29 55.000 61.000 55.000 60.880 231,362,561 13,412,087,661
2025/09/22 53.000 58.880 51.000 54.250 590,017,970 32,027,650,456
2025/09/15 47.000 52.820 47.000 52.820 521,151,446 26,010,668,669
2025/09/08 46.480 51.030 45.200 46.570 615,797,187 29,139,522,888
2025/09/01 40.380 44.610 39.330 44.610 401,399,276 16,952,094,923
2025/08/25 38.590 40.500 37.200 39.920 278,633,409 10,881,331,204
2025/08/18 39.780 40.310 37.950 38.300 174,963,767 6,838,458,833
2025/08/11 39.000 41.040 37.710 38.760 340,523,603 13,323,837,276
2025/08/04 36.010 37.290 35.160 36.830 165,337,751 6,005,480,460
2025/07/28 38.300 39.070 35.800 36.180 195,793,934 7,310,456,010
2025/07/21 36.100 40.330 35.780 39.430 303,003,262 11,486,853,662
2025/07/14 35.200 36.300 33.740 35.950 178,987,711 6,317,818,729
2025/07/07 34.200 35.380 33.920 34.470 112,801,174 3,890,794,494
2025/06/30 34.150 35.630 32.910 34.330 176,734,845 6,054,052,115
2025/06/23 30.400 34.960 30.280 34.150 200,670,098 6,511,243,004
2025/06/16 31.200 32.100 30.600 30.600 80,578,642 2,508,010,232
2025/06/09 31.300 32.300 30.900 31.420 89,562,343 2,819,422,557
2025/06/03 29.960 31.500 29.910 31.190 59,284,783 1,816,485,751
2025/05/26 31.000 31.500 29.990 30.180 67,336,666 2,065,047,204
2025/05/19 30.780 32.400 30.470 31.430 88,570,705 2,769,605,945
2025/05/12 31.150 32.290 30.900 30.980 92,983,746 2,913,180,762
2025/05/06 29.960 31.300 29.960 30.670 57,911,948 1,764,721,835
2025/04/28 30.280 30.280 29.730 29.950 36,998,165 1,112,164,839
2025/04/21 30.530 31.710 29.960 30.310 89,009,480 2,726,137,848
2025/04/14 31.250 31.490 30.000 30.670 55,177,041 1,702,349,657
2025/04/07 30.560 31.890 28.000 30.800 118,766,793 3,600,118,412
2025/03/31 33.800 34.200 33.310 33.700 45,720,404 1,543,177,936
2025/03/24 34.770 35.120 33.880 33.920 65,350,215 2,249,517,775
2025/03/17 36.880 37.480 34.650 34.750 114,182,969 4,103,735,905
2025/03/10 36.910 37.250 35.850 36.730 112,201,984 4,116,129,783
2025/03/03 36.850 38.880 36.620 36.910 235,097,808 8,772,674,705
2025/02/24 35.810 37.520 35.020 36.380 204,289,163 7,391,692,640
2025/02/17 36.020 36.370 34.880 35.810 139,020,708 4,972,770,725
2025/02/10 35.100 37.400 34.250 36.010 169,744,167 6,058,169,320
2025/02/05 32.950 35.520 32.460 35.100 86,459,274 2,940,263,760
2025/01/27 33.530 34.340 33.070 33.080 21,062,028 705,683,248
2025/01/20 35.550 35.910 33.240 33.600 96,555,077 3,338,391,787
2025/01/13 33.100 36.390 32.930 35.540 138,811,822 4,787,619,740
2025/01/06 33.660 34.990 33.140 33.140 102,439,796 3,455,550,418
2024/12/30 35.740 36.500 32.970 33.050 89,187,276 3,082,758,194
2024/12/23 37.120 37.550 35.780 35.960 96,052,000 3,515,743,330
2024/12/16 38.220 38.410 35.910 37.100 119,731,526 4,479,156,387
2024/12/09 40.000 41.210 38.180 38.220 141,780,542 5,586,507,806
2024/12/02 41.900 42.700 38.910 40.290 167,394,855 6,854,819,312
2024/11/25 41.080 43.000 39.040 42.050 275,551,529 11,378,211,511
2024/11/18 38.870 44.650 37.450 41.080 386,908,157 15,674,616,710
2024/11/11 36.000 45.300 35.910 38.930 573,125,483 22,371,953,228
2024/11/04 34.150 37.890 33.510 36.000 256,805,096 9,087,690,334
2024/10/28 33.900 35.480 32.310 34.120 213,363,251 7,244,215,779
2024/10/21 31.140 34.490 30.940 33.900 234,056,947 7,634,352,468
2024/10/14 31.610 32.090 29.670 30.960 157,238,907 4,887,378,326
2024/10/07 33.420 37.920 31.150 31.600 371,847,669 12,465,263,484
2024/09/30 33.420 34.470 32.380 34.470 97,072,993 3,269,903,769
2024/09/23 25.460 31.380 25.260 31.340 226,118,527 6,412,721,425
2024/09/18 25.500 26.080 24.990 25.490 60,304,119 1,538,659,596
2024/09/09 26.010 28.180 24.900 25.580 203,853,616 5,334,339,496
2024/09/02 27.190 27.580 25.720 26.220 96,485,781 2,573,999,422
2024/08/26 25.530 27.840 25.340 27.330 107,246,036 2,843,092,414
2024/08/19 26.280 27.860 25.410 25.520 107,992,260 2,836,686,689
2024/08/12 27.020 27.550 25.970 26.350 58,839,331 1,572,334,022
2024/08/05 27.100 28.430 26.900 26.900 86,100,788 2,353,349,788
2024/07/29 27.950 28.210 26.310 27.220 84,809,138 2,325,678,586
2024/07/22 28.750 29.400 26.300 28.000 87,118,817 2,449,127,742
2024/07/15 28.700 29.350 27.990 28.920 79,659,507 2,289,414,231
2024/07/08 28.400 29.690 26.620 28.870 122,130,208 3,467,887,256
※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。