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
2026/04/01 41.950 44.480 41.410 42.900 121,802,635 5,199,145,474
2026/03/02 46.500 51.480 41.230 41.710 1,183,955,495 53,550,307,038
2026/02/02 46.030 47.490 44.400 46.900 554,216,313 25,607,564,742
2026/01/05 50.600 51.850 44.200 46.000 941,402,105 45,340,278,882
2025/12/01 50.960 51.350 46.880 50.580 675,151,208 33,718,739,205
2025/11/03 50.350 51.940 47.630 50.750 641,438,204 32,179,351,099
2025/10/09 51.940 54.400 48.180 50.300 652,481,144 33,410,296,978
2025/09/01 55.230 59.680 51.070 53.000 1,064,468,823 58,274,345,715
2025/08/01 46.410 56.230 45.640 54.960 934,545,599 47,484,261,885
2025/07/01 42.020 50.080 41.660 46.360 942,267,775 42,430,317,908
2025/06/03 40.060 44.580 40.030 42.010 661,948,716 27,583,402,995
2025/05/06 39.680 40.660 38.160 40.440 489,161,637 19,436,837,646
2025/04/01 38.710 43.500 37.530 39.670 1,030,745,298 41,077,776,988
2025/03/03 36.290 40.200 36.110 38.730 893,101,834 33,788,275,134
2025/02/05 37.350 38.450 35.830 36.290 747,466,738 27,641,319,971
2025/01/02 38.460 38.800 35.720 37.210 520,632,395 19,548,444,851
2024/12/02 40.600 41.600 38.080 38.440 621,644,639 24,666,859,275
2024/11/01 43.640 46.300 40.290 40.730 740,604,777 31,653,448,168
2024/10/07 44.100 50.780 40.810 43.640 1,052,198,886 47,172,706,556
2024/09/02 38.500 46.930 35.020 46.310 554,604,593 23,121,465,482
2024/08/01 43.700 45.570 37.110 38.560 500,625,992 20,643,312,780
2024/07/01 43.900 46.200 41.700 43.720 487,486,127 21,390,891,252
2024/06/03 47.070 48.910 42.430 43.600 468,551,213 21,320,251,569
2024/05/06 44.400 50.070 43.350 47.150 558,913,467 25,845,555,997
2024/04/01 43.140 45.850 41.920 43.620 504,923,385 22,031,069,596
2024/03/01 38.500 43.160 37.500 43.150 539,961,121 21,910,272,387
2024/02/01 35.150 39.260 34.240 38.490 302,421,787 11,124,585,434
2024/01/02 41.180 42.050 34.580 35.250 490,367,253 18,763,902,936
2023/12/01 39.080 41.660 38.080 41.180 418,626,550 16,745,062,000
2023/11/01 37.550 39.780 36.700 39.080 431,556,546 16,518,905,689
2023/10/09 37.530 37.950 31.170 37.760 610,073,445 22,025,176,548
2023/09/01 40.800 41.500 37.890 37.890 247,193,451 9,769,085,183
2023/08/01 44.000 44.400 39.100 40.580 333,071,803 13,995,677,162
2023/07/03 42.300 44.500 40.710 44.450 380,872,590 16,373,712,644
2023/06/01 39.830 43.320 39.610 42.150 358,652,812 14,786,358,806
2023/05/04 47.730 47.730 39.320 40.050 441,167,189 19,282,314,913
2023/04/03 48.710 51.660 47.010 47.870 505,460,459 24,672,788,654
2023/03/01 49.550 51.380 46.720 49.000 708,383,750 34,825,916,109
2023/02/01 50.010 51.450 47.640 49.540 617,742,482 30,677,091,656
2023/01/03 48.240 51.390 46.750 49.940 516,379,406 25,343,901,246
2022/12/01 48.590 51.190 46.080 48.750 596,009,024 28,997,329,040
2022/11/01 46.760 50.330 45.590 48.070 663,568,961 31,643,944,827
2022/10/10 56.500 59.850 46.210 46.780 578,170,678 30,258,562,433
2022/09/01 58.500 60.960 53.400 54.520 547,845,691 31,142,288,304
2022/08/01 59.660 60.730 55.170 58.620 653,633,769 38,266,989,006
2022/07/01 55.430 65.990 55.180 59.600 929,030,889 54,859,273,995
2022/06/01 51.160 59.250 48.700 55.270 857,494,369 45,957,410,706
2022/05/05 52.800 53.410 47.700 51.180 660,815,368 33,881,655,955
2022/04/01 56.980 58.990 49.570 52.230 635,538,876 34,600,325,256
2022/03/01 57.800 60.790 47.470 56.860 760,695,785 42,393,576,098
2022/02/07 55.790 62.680 52.260 57.080 621,301,360 35,384,665,705
2022/01/04 54.000 60.000 52.000 54.590 787,087,486 43,405,907,134
2021/12/01 52.200 54.480 46.000 53.360 1,084,671,508 55,871,429,377
2021/11/01 56.010 60.690 51.600 52.400 759,329,468 41,896,003,396
2021/10/08 51.910 61.100 50.690 57.110 1,080,755,169 59,660,387,216
2021/09/01 42.000 54.000 41.450 51.900 1,110,680,193 52,576,823,636
2021/08/02 41.250 50.530 40.450 42.310 1,134,480,668 49,503,063,948
2021/07/01 61.350 61.990 39.010 42.270 907,501,630 46,423,245,882
2021/06/01 64.343 69.700 53.220 60.820 702,108,842 43,545,316,962
2021/05/06 80.714 80.786 62.143 63.629 368,796,693 26,486,240,897
2021/04/01 72.557 82.214 70.786 80.793 320,645,493 24,557,436,695
2021/03/01 83.579 86.679 68.714 71.450 516,542,935 40,086,572,742
2021/02/01 65.000 93.571 63.886 81.357 793,633,399 60,279,234,370
2021/01/04 57.500 70.986 57.136 63.500 881,186,100 54,880,710,901
2020/12/01 55.000 57.114 50.279 55.071 420,214,112 22,845,360,412
2020/11/02 50.800 56.421 48.364 55.000 411,964,177 21,688,369,053
2020/10/09 53.564 58.493 48.336 50.629 341,743,820 18,028,866,096
2020/09/01 62.643 66.429 50.364 52.857 530,181,889 30,789,385,385
2020/08/03 65.714 69.250 61.050 62.714 532,390,362 34,436,073,394
2020/07/01 59.036 70.721 56.107 65.343 859,413,200 53,972,652,933
2020/06/01 50.634 58.657 46.557 58.571 474,660,601 25,444,062,851
2020/05/06 52.462 53.101 46.975 50.500 309,791,317 15,724,852,355
2020/04/01 51.672 57.378 49.706 53.529 312,444,180 16,581,803,187
2020/03/02 48.529 58.790 45.613 51.349 546,656,067 27,917,862,005
2020/02/03 30.887 51.849 30.887 48.950 472,603,057 19,208,124,196
2020/01/02 37.836 40.483 33.891 34.319 239,914,901 8,788,622,632
2019/12/02 37.685 39.370 32.458 37.307 378,276,305 13,884,631,775
2019/11/01 40.605 41.655 36.092 36.471 340,179,980 13,166,921,260
2019/10/08 30.924 43.529 30.042 41.387 357,012,591 13,020,427,700
2019/09/02 33.845 34.866 26.319 29.622 374,912,438 11,683,396,305
2019/08/01 31.992 34.655 28.399 33.782 370,523,123 11,933,438,222
2019/07/01 24.874 32.857 24.357 32.185 352,225,798 10,062,474,653
2019/06/03 27.311 28.693 23.395 24.702 293,773,344 7,645,524,720
2019/05/06 25.626 27.210 22.143 26.618 352,527,780 8,953,941,216
2019/04/01 27.307 31.282 25.634 26.933 359,936,702 10,002,281,011
2019/03/01 19.122 27.479 18.878 26.601 441,133,644 10,154,896,484
2019/02/01 14.525 21.101 14.412 18.819 247,978,878 4,268,770,400
2019/01/02 12.063 14.622 11.815 14.517 231,101,643 3,063,078,951
2018/12/03 11.315 12.857 11.059 12.080 212,406,829 2,512,294,871
2018/11/01 9.769 11.395 9.332 11.349 146,270,891 1,530,176,358
※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。