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
2026/04/01 79.100 82.190 76.300 79.750 221,858,883 17,601,174,482
2026/03/02 72.730 81.500 63.010 78.380 1,270,598,267 93,903,564,922
2026/02/02 67.380 74.700 60.990 73.100 587,451,325 40,559,108,106
2026/01/05 63.650 76.150 62.240 68.600 1,464,429,262 99,083,283,866
2025/12/01 63.300 69.780 58.680 62.890 1,351,123,715 86,015,913,506
2025/11/03 70.490 76.190 57.730 62.550 1,885,232,990 125,820,449,752
2025/10/09 63.200 75.000 59.110 69.020 1,805,515,686 120,215,748,163
2025/09/01 40.380 61.000 39.330 60.880 2,359,728,440 118,924,414,054
2025/08/01 36.100 41.040 35.160 39.920 986,377,346 37,536,589,902
2025/07/01 33.560 40.330 32.910 36.000 912,956,445 32,592,545,086
2025/06/03 29.960 34.960 29.910 33.770 457,541,531 14,709,960,221
2025/05/06 29.960 32.400 29.960 30.180 306,803,065 9,395,843,865
2025/04/01 33.830 34.200 28.000 29.950 330,870,388 10,420,762,870
2025/03/03 36.850 38.880 33.310 33.830 541,634,471 19,345,829,217
2025/02/05 32.950 37.520 32.460 36.380 599,513,312 20,879,549,873
2025/01/02 35.020 36.390 32.930 33.080 405,561,917 13,933,079,658
2024/12/02 41.900 42.700 34.900 35.010 567,453,005 21,919,290,950
2024/11/01 33.690 45.300 33.350 42.050 1,553,560,525 59,963,552,363
2024/10/07 33.420 37.920 29.670 33.980 915,336,514 30,890,319,006
2024/09/02 27.190 34.470 24.900 34.470 683,835,036 20,691,138,601
2024/08/01 28.100 28.430 25.340 27.330 387,861,898 10,588,629,815
2024/07/01 28.250 29.800 26.300 28.130 412,366,317 11,595,740,834
2024/06/03 33.400 34.290 27.770 28.650 286,378,664 8,885,613,997
2024/05/06 36.450 37.720 33.200 33.630 321,773,503 11,342,515,980
2024/04/01 36.440 41.800 33.000 35.260 631,583,987 23,131,763,523
2024/03/01 39.980 41.600 35.700 36.360 500,454,994 19,222,476,319
2024/02/01 33.810 40.370 30.800 40.050 428,211,474 15,525,877,518
2024/01/02 42.600 45.620 33.910 34.030 691,116,226 26,981,177,463
2023/12/01 38.600 43.380 37.780 42.800 610,524,579 24,811,718,890
2023/11/01 43.830 45.700 38.500 39.000 553,644,915 23,118,827,538
2023/10/09 43.710 48.420 42.210 44.280 559,568,453 24,987,529,268
2023/09/01 47.400 49.650 43.590 44.600 337,726,111 15,640,096,200
2023/08/01 59.700 60.020 46.400 47.410 310,883,034 16,595,713,562
2023/07/03 61.020 62.800 55.390 59.830 281,818,019 16,841,444,815
2023/06/01 61.690 65.600 59.740 60.960 308,733,422 19,140,700,330
2023/05/04 65.860 70.500 60.230 62.000 398,922,723 25,789,356,735
2023/04/03 66.050 71.680 59.000 64.990 549,729,466 35,968,798,960
2023/03/01 72.110 72.540 64.660 66.470 407,638,981 28,104,669,545
2023/02/01 79.510 83.450 70.550 72.400 463,049,131 35,412,839,916
2023/01/03 69.300 82.880 68.000 78.830 404,544,556 30,240,716,922
2022/12/01 83.500 83.520 69.510 69.510 433,877,377 33,195,958,114
2022/11/01 79.040 92.430 75.500 81.000 691,466,625 56,695,077,250
2022/10/10 74.800 82.280 71.850 79.020 452,654,117 34,848,708,832
2022/09/01 85.710 86.280 74.800 74.840 520,779,329 41,874,563,896
2022/08/01 89.200 94.980 84.030 85.700 725,784,793 64,215,624,022
2022/07/01 105.171 116.860 89.110 89.110 1,005,717,822 100,634,890,993
2022/06/01 84.364 107.571 81.436 106.214 625,789,037 59,385,032,902
2022/05/05 77.857 90.864 71.936 85.000 465,518,859 37,899,868,766
2022/04/01 88.929 93.486 64.214 79.050 466,673,926 37,996,474,386
2022/03/01 108.571 108.779 84.271 89.750 561,568,248 54,945,381,697
2022/02/07 98.571 109.443 87.150 108.150 444,529,790 44,821,271,931
2022/01/04 103.714 104.279 85.157 95.679 503,487,617 48,942,646,657
2021/12/01 119.457 120.929 92.857 102.036 581,457,834 63,274,096,131
2021/11/01 119.900 127.143 107.186 119.650 704,029,889 83,406,244,942
2021/10/08 119.986 128.500 107.850 119.571 423,904,191 50,434,742,956
2021/09/01 159.000 160.286 107.571 116.386 662,087,136 89,918,550,505
2021/08/02 145.357 160.000 113.936 157.143 840,431,089 121,113,683,804
2021/07/01 86.850 145.000 83.214 139.043 982,385,866 111,527,074,612
2021/06/01 92.636 95.700 78.336 86.493 647,934,681 57,206,962,903
2021/05/06 77.136 92.643 71.271 92.214 638,803,008 53,222,511,414
2021/04/01 68.514 79.286 62.121 78.207 739,614,390 53,275,903,740
2021/03/01 72.864 78.071 61.693 67.329 774,426,784 54,201,549,792
2021/02/01 87.550 103.564 69.679 70.729 605,209,461 50,160,062,732
2021/01/04 74.993 106.643 73.614 85.571 848,383,596 72,286,736,393
2020/12/01 55.000 78.564 52.143 72.286 682,174,540 43,999,064,024
2020/11/02 43.693 60.671 43.086 55.857 718,354,621 36,511,630,732
2020/10/09 41.286 46.107 39.714 43.443 403,301,841 17,195,782,245
2020/09/01 36.400 41.000 33.114 38.707 463,959,848 17,308,138,119
2020/08/03 40.143 43.114 34.929 36.079 442,115,868 17,050,751,094
2020/07/01 38.914 49.957 37.579 39.971 749,310,333 31,175,243,732
2020/06/01 36.000 40.764 35.086 38.264 582,161,522 21,847,648,678
2020/05/06 32.864 38.486 32.700 35.357 629,960,158 21,955,213,936
2020/04/01 29.207 33.464 27.150 33.079 876,997,585 26,945,750,799
2020/03/02 37.986 41.250 25.714 28.750 1,051,592,352 35,149,474,365
2020/02/03 27.879 45.900 27.879 37.129 1,430,054,836 49,618,255,130
2020/01/02 25.036 32.357 24.521 30.979 844,797,691 23,842,936,432
2019/12/02 19.771 25.843 19.007 24.879 1,010,935,154 22,619,674,070
2019/11/01 15.564 20.079 15.536 19.821 747,020,443 13,259,612,863
2019/10/08 15.950 16.500 15.036 15.579 229,806,485 3,623,186,494
2019/09/02 15.050 17.850 14.986 16.114 552,010,806 8,832,172,896
2019/08/01 15.621 16.950 14.379 14.893 440,360,029 6,808,296,318
2019/07/01 17.071 18.214 15.593 15.793 348,974,042 5,816,612,088
2019/06/03 17.321 17.779 16.364 16.736 289,168,126 4,930,316,548
2019/05/06 16.929 18.129 16.029 17.486 398,604,837 6,833,382,371
2019/04/01 19.843 22.457 17.000 17.600 760,118,988 14,613,287,544
2019/03/01 19.393 23.179 18.429 19.707 1,267,864,228 25,581,696,528
2019/02/01 14.000 20.979 14.000 19.229 687,056,693 11,715,690,729
2019/01/02 15.800 16.586 13.721 13.886 379,703,998 5,694,895,488
2018/12/03 18.571 18.986 15.550 15.771 522,240,605 8,992,722,097
2018/11/01 16.929 18.893 16.571 18.071 730,011,209 12,859,877,457
※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。