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
2026/04/03 43.430 43.500 42.700 42.900 26,413,427 1,139,277,140
2026/04/02 42.210 44.480 42.160 43.650 57,703,515 2,488,464,084
2026/04/01 41.950 42.350 41.410 42.200 37,685,693 1,581,951,177
2026/03/31 43.130 43.350 41.230 41.710 65,797,009 2,786,832,316
2026/03/30 44.780 44.800 43.020 43.230 53,300,705 2,342,965,740
2026/03/27 43.730 45.490 43.560 45.200 35,499,402 1,579,545,891
2026/03/26 44.330 44.800 43.900 44.000 31,247,851 1,382,951,765
2026/03/25 43.120 44.880 43.020 44.520 45,832,056 2,011,339,777
2026/03/24 45.200 45.500 42.300 43.500 99,338,194 4,383,297,810
2026/03/23 48.500 48.570 44.760 45.200 92,662,586 4,332,670,864
2026/03/20 48.930 49.900 48.620 49.450 47,235,621 2,325,173,443
2026/03/19 49.510 49.790 48.560 48.800 35,395,692 1,740,229,197
2026/03/18 50.180 50.720 49.430 49.690 31,488,430 1,574,578,942
2026/03/17 49.510 51.480 49.200 50.240 52,046,374 2,607,913,685
2026/03/16 50.030 50.800 49.640 49.740 38,514,278 1,927,735,899
2026/03/13 50.500 50.750 49.570 49.790 37,632,642 1,887,371,077
2026/03/12 49.500 50.680 49.000 50.590 62,914,622 3,142,113,509
2026/03/11 48.340 49.780 48.220 49.310 47,550,234 2,325,800,820
2026/03/10 48.880 49.550 48.190 48.330 49,294,962 2,402,513,210
2026/03/09 49.600 50.760 49.210 49.410 83,824,293 4,169,839,455
2026/03/06 46.670 49.530 46.550 49.340 90,999,749 4,370,035,446
2026/03/05 47.130 47.180 46.180 46.800 32,351,345 1,514,770,851
2026/03/04 46.690 47.230 46.260 47.130 54,724,688 2,562,620,327
2026/03/03 46.700 47.500 46.460 46.530 44,967,844 2,104,382,679
2026/03/02 46.500 48.140 46.420 46.810 51,336,918 2,411,166,696
2026/02/27 45.150 47.060 45.150 46.900 71,846,970 3,309,630,673
2026/02/26 45.030 45.980 44.910 45.130 38,872,497 1,759,466,395
2026/02/25 44.510 45.090 44.410 44.790 28,359,170 1,267,654,899
2026/02/24 45.510 45.860 44.400 44.560 39,137,606 1,764,421,122
2026/02/13 45.240 46.080 45.020 45.350 29,893,378 1,357,831,962
2026/02/12 45.810 46.080 45.170 45.240 27,639,138 1,259,653,714
2026/02/11 45.880 46.170 45.350 46.030 28,609,864 1,311,976,838
2026/02/10 46.460 46.940 45.830 45.920 29,733,808 1,376,303,637
2026/02/09 46.160 47.290 46.080 46.650 33,471,965 1,557,952,610
2026/02/06 46.090 47.050 46.050 46.410 35,901,968 1,665,851,315
2026/02/05 46.840 47.490 46.400 46.730 41,535,903 1,946,580,094
2026/02/04 45.750 46.960 45.480 46.860 53,840,092 2,490,777,256
2026/02/03 45.010 45.710 44.650 45.680 37,435,385 1,694,419,113
2026/02/02 46.030 46.330 44.910 45.100 57,938,569 2,641,564,207
2026/01/30 46.100 47.790 45.880 46.000 91,333,571 4,241,759,371
2026/01/29 44.850 46.360 44.650 46.330 61,784,476 2,814,128,420
2026/01/28 44.880 45.330 44.200 45.140 61,603,438 2,765,224,323
2026/01/27 46.510 46.520 45.000 45.030 58,339,881 2,669,924,653
2026/01/26 46.000 46.880 45.520 46.510 59,143,036 2,734,034,696
2026/01/23 45.620 46.010 45.450 46.010 44,381,570 2,031,455,412
2026/01/22 46.230 46.550 45.490 45.620 50,343,402 2,314,412,048
2026/01/21 46.880 46.960 46.120 46.270 45,589,060 2,122,512,660
2026/01/20 47.230 47.410 46.750 46.840 39,677,417 1,867,120,050
2026/01/19 47.330 47.760 47.000 47.180 37,402,663 1,769,800,506
2026/01/16 48.310 48.410 47.120 47.330 57,598,199 2,752,761,925
2026/01/15 48.480 48.730 48.180 48.300 35,899,731 1,738,354,724
2026/01/14 48.190 48.690 47.900 48.400 42,783,083 2,066,208,993
2026/01/13 49.450 49.520 48.100 48.180 49,896,353 2,435,565,730
2026/01/12 49.760 49.790 48.800 49.350 35,757,479 1,767,313,399
2026/01/09 50.100 50.520 49.580 49.760 34,581,700 1,728,739,183
2026/01/08 51.280 51.320 50.060 50.160 25,923,948 1,314,473,783
2026/01/07 51.190 51.850 50.680 50.800 35,848,353 1,832,926,288
2026/01/06 49.830 51.450 49.490 51.380 43,576,227 2,202,233,572
2026/01/05 50.600 50.720 49.780 50.100 29,938,518 1,505,907,455
2025/12/31 50.500 50.770 50.020 50.580 26,662,980 1,345,613,943
2025/12/30 50.000 51.350 49.930 50.890 46,030,861 2,326,514,792
2025/12/29 48.100 50.590 48.100 49.900 67,166,231 3,302,731,493
2025/12/26 47.800 48.080 47.590 47.950 23,195,924 1,110,040,943
2025/12/25 47.900 48.110 47.720 47.950 24,053,201 1,152,629,391
2025/12/24 49.170 49.270 47.600 48.120 42,107,310 2,043,888,827
2025/12/23 49.550 49.800 49.220 49.340 19,714,986 975,448,219
2025/12/22 49.500 49.860 48.720 49.590 35,988,887 1,778,480,823
2025/12/19 49.400 50.200 49.050 49.190 36,131,067 1,787,042,573
2025/12/18 49.180 50.140 48.990 49.480 22,506,863 1,112,908,108
2025/12/17 49.750 49.880 48.300 49.590 27,264,277 1,346,309,998
2025/12/16 49.260 49.590 48.760 49.060 17,109,785 841,245,353
2025/12/15 48.750 49.900 48.620 49.250 29,471,049 1,447,912,637
2025/12/12 47.350 48.960 47.120 48.780 42,584,551 2,046,294,136
2025/12/11 47.880 47.900 46.880 47.340 35,034,924 1,664,158,890
2025/12/10 47.800 48.070 47.350 47.990 19,169,542 916,352,031
2025/12/09 48.480 49.110 47.880 48.000 27,302,781 1,320,567,260
2025/12/08 48.770 48.880 48.100 48.380 27,116,427 1,316,027,993
2025/12/05 48.870 49.290 48.620 48.830 17,687,098 864,943,309
2025/12/04 48.700 49.340 48.700 48.960 15,039,396 735,802,449
2025/12/03 49.000 49.290 48.640 48.800 19,142,099 936,670,759
2025/12/02 49.550 49.820 49.060 49.130 17,582,863 868,417,603
2025/12/01 50.960 50.980 49.370 49.700 37,088,106 1,863,770,046
2025/11/28 50.010 50.800 49.780 50.750 28,042,473 1,411,517,878
2025/11/27 49.710 50.500 49.200 49.900 22,994,301 1,145,748,533
2025/11/26 50.000 50.880 49.520 49.600 24,838,855 1,241,942,750
2025/11/25 49.210 50.600 48.710 49.830 43,328,370 2,148,545,547
2025/11/24 49.340 50.810 48.970 49.460 48,848,543 2,425,085,917
2025/11/21 48.000 48.970 47.840 47.890 30,323,444 1,460,831,914
2025/11/20 48.450 48.900 48.110 48.220 16,998,656 823,074,923
2025/11/19 48.600 48.720 48.070 48.450 15,878,137 769,454,519
※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。