MUYUAN FOODS CO.,LTD.-A
ﾑ-ﾕｴﾝ ﾌ-ｽﾞ-A
銘柄コード：Z9061

ティッカー：002714

  • 株価 (CNY)
    42.900
  • 前日比
    -0.750 (-1.71%)
  • 出来高
    26,413,427

  • 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 44.780 44.800 41.230 42.900 240,900,349 10,461,699,906
2026/03/23 48.500 48.570 42.300 45.200 304,580,089 14,054,086,756
2026/03/16 50.030 51.480 48.560 49.450 204,680,395 10,209,458,102
2026/03/09 49.600 50.760 48.190 49.790 281,216,753 13,944,132,697
2026/03/02 46.500 49.530 46.180 49.340 274,380,544 13,139,398,300
2026/02/24 45.510 47.060 44.400 46.900 178,216,243 8,192,155,150
2026/02/09 46.160 47.290 45.020 45.350 149,348,153 6,863,294,371
2026/02/02 46.030 47.490 44.650 46.410 226,651,917 10,458,852,709
2026/01/26 46.000 47.790 44.200 46.000 332,204,402 15,280,571,980
2026/01/19 47.330 47.760 45.450 46.010 217,394,112 10,138,717,898
2026/01/12 49.760 49.790 47.120 47.330 221,934,845 10,763,839,982
2026/01/05 50.600 51.850 49.490 49.760 169,868,746 8,565,631,517
2025/12/29 48.100 51.350 48.100 50.580 139,860,072 6,927,619,016
2025/12/22 49.500 49.860 47.590 47.950 145,060,308 7,068,063,507
2025/12/15 48.750 50.200 48.300 49.190 132,483,041 6,506,242,143
2025/12/08 48.770 49.110 46.880 48.780 151,208,225 7,316,209,966
2025/12/01 50.960 50.980 48.620 48.830 106,539,562 5,310,730,816
2025/11/24 49.340 50.880 48.710 50.750 168,052,542 8,389,182,896
2025/11/17 49.600 49.650 47.630 47.890 129,663,754 6,313,652,341
2025/11/10 50.370 51.800 49.510 49.870 170,234,621 8,577,696,965
2025/11/03 50.350 51.940 48.770 49.710 173,487,287 8,707,760,652
2025/10/27 48.880 51.680 48.600 50.300 167,726,209 8,363,667,411
2025/10/20 50.600 50.800 48.180 48.860 157,533,654 7,815,244,574
2025/10/13 52.270 54.400 50.380 50.620 209,537,754 10,878,676,343
2025/10/09 51.940 54.090 50.600 53.220 117,683,527 6,173,972,035
2025/09/29 51.800 53.340 51.070 53.000 89,095,932 4,659,939,983
2025/09/22 53.840 54.250 52.300 52.470 194,103,329 10,329,208,652
2025/09/15 57.500 59.680 53.730 54.380 281,745,944 15,868,635,930
2025/09/08 54.500 58.490 53.120 57.540 286,116,689 15,997,499,373
2025/09/01 55.230 56.450 52.020 53.700 213,406,929 11,598,666,591
2025/08/25 50.370 56.230 50.100 54.960 338,240,429 17,897,992,300
2025/08/18 46.070 51.760 45.710 50.350 290,055,770 14,059,728,311
2025/08/11 47.220 47.380 45.760 46.070 148,767,597 6,933,685,777
2025/08/04 45.800 47.390 45.640 46.950 127,634,814 5,927,998,936
2025/07/28 48.400 49.000 45.700 45.810 189,978,450 8,972,207,247
2025/07/21 46.170 50.080 46.130 48.580 268,687,832 12,827,157,099
2025/07/14 45.700 46.510 44.480 46.040 156,979,419 7,171,212,308
2025/07/07 43.600 46.860 42.990 45.690 231,007,450 10,345,668,648
2025/06/30 41.810 43.850 41.580 43.730 145,788,954 6,231,384,366
2025/06/23 42.010 42.830 41.280 41.670 121,442,919 5,094,226,844
2025/06/16 43.610 43.610 41.830 41.830 119,707,306 5,113,896,112
2025/06/09 41.140 44.580 40.980 43.780 235,050,666 10,017,859,384
2025/06/03 40.060 41.780 40.030 41.140 165,420,484 6,741,298,274
2025/05/26 39.500 40.660 38.160 40.440 159,062,262 6,313,181,178
2025/05/19 39.150 40.330 39.090 39.510 103,216,304 4,079,108,334
2025/05/12 39.450 40.040 39.040 39.250 127,011,648 5,009,974,455
2025/05/06 39.680 40.150 39.380 39.420 99,871,423 3,960,650,957
2025/04/28 40.030 40.170 39.300 39.670 69,231,863 2,754,908,908
2025/04/21 40.270 41.200 39.700 40.030 149,638,688 6,030,439,126
2025/04/14 40.930 41.200 39.900 40.370 179,690,329 7,295,427,357
2025/04/07 38.850 43.500 37.530 40.930 538,263,672 21,639,545,273
2025/03/31 39.460 39.910 38.660 39.490 129,091,506 5,083,623,506
2025/03/24 38.200 40.200 37.560 39.640 218,041,602 8,481,818,317
2025/03/17 38.830 39.570 37.720 38.580 223,054,079 8,626,616,505
2025/03/10 37.500 38.670 36.860 38.500 238,890,828 9,049,781,791
2025/03/03 36.290 37.310 36.110 36.900 177,944,565 6,522,113,168
2025/02/24 37.370 37.840 36.200 36.290 193,258,830 7,136,082,297
2025/02/17 37.680 38.090 36.810 37.000 203,907,672 7,625,127,394
2025/02/10 36.720 38.450 35.830 37.710 256,510,216 9,536,408,555
2025/02/05 37.350 37.430 36.320 36.820 93,790,020 3,468,354,939
2025/01/27 36.920 37.680 36.920 37.210 26,804,282 996,650,215
2025/01/20 36.900 37.500 36.310 36.880 127,437,890 4,702,139,546
2025/01/13 35.810 37.050 35.720 36.690 153,420,285 5,571,841,200
2025/01/06 37.540 38.170 36.150 36.200 158,841,929 5,879,534,001
2024/12/30 38.670 39.250 37.200 37.320 113,248,849 4,315,913,635
2024/12/23 38.940 39.780 38.510 39.360 124,774,521 4,884,610,560
2024/12/16 40.350 40.520 38.860 38.930 125,556,392 4,980,194,288
2024/12/09 40.330 41.380 39.380 40.340 182,224,442 7,354,122,918
2024/12/02 40.600 41.600 39.840 40.410 129,968,444 5,278,343,431
2024/11/25 40.850 41.300 40.290 40.730 101,648,550 4,146,498,475
2024/11/18 42.120 42.790 40.910 40.960 126,174,866 5,260,861,037
2024/11/11 44.140 45.380 42.080 42.140 186,889,604 8,117,549,949
2024/11/04 44.060 46.300 43.350 44.890 271,657,570 12,129,510,500
2024/10/28 43.030 44.790 42.600 44.000 253,047,587 11,034,140,031
2024/10/21 44.060 44.390 42.720 43.100 200,760,918 8,746,651,294
2024/10/14 42.400 43.570 40.810 42.190 178,521,214 7,541,182,382
2024/10/07 44.100 50.780 41.830 42.280 474,103,354 21,214,939,833
2024/09/30 44.100 46.930 43.790 46.310 94,400,538 4,274,692,361
2024/09/23 35.400 43.800 35.150 43.160 193,494,676 7,619,336,604
2024/09/18 37.370 37.500 35.020 35.930 92,891,002 3,386,341,477
2024/09/09 37.790 39.110 36.850 37.410 83,406,050 3,151,914,629
2024/09/02 38.500 39.500 37.700 38.100 90,412,327 3,476,353,973
2024/08/26 38.510 39.080 37.110 38.560 120,437,898 4,614,578,061
2024/08/19 42.550 42.850 38.430 38.560 145,304,738 5,899,009,100
2024/08/12 43.630 45.200 42.760 42.960 97,950,793 4,274,327,729
2024/08/05 44.680 45.570 43.260 43.300 99,672,680 4,405,781,637
2024/07/29 43.040 44.850 41.700 44.210 96,430,062 4,189,886,193
2024/07/22 45.920 46.030 42.450 43.040 99,165,952 4,399,001,630
2024/07/15 43.650 46.200 43.300 45.880 126,209,082 5,648,802,987
2024/07/08 43.880 44.810 42.330 43.040 121,157,056 5,272,149,291
※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。