YanKer shop Food Co.,Ltd
銘柄コード：取扱いなし

ティッカー：002847

  • 株価 (CNY)
    58.380
  • 前日比
    -1.600 (-2.66%)
  • 出来高
    1,175,000

  • 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 59.480 61.080 58.360 58.380 8,669,511 514,318,740
2026/03/23 58.240 60.360 56.000 59.580 10,432,027 610,743,020
2026/03/16 62.190 62.690 57.810 58.960 7,981,919 482,207,681
2026/03/09 61.710 63.630 60.810 62.180 10,841,218 673,049,916
2026/03/02 64.650 64.840 59.000 62.060 17,651,270 1,105,631,424
2026/02/24 66.500 66.680 64.000 65.300 8,946,847 587,092,100
2026/02/09 69.220 69.220 66.120 66.160 11,590,176 784,423,111
2026/02/02 67.660 72.190 66.850 69.000 21,294,574 1,467,728,512
2026/01/26 71.050 71.510 68.010 68.010 16,565,068 1,153,674,160
2026/01/19 72.340 75.930 70.530 71.120 19,041,693 1,380,141,908
2026/01/12 72.680 76.380 71.660 72.190 18,747,482 1,372,831,238
2026/01/05 68.330 72.800 68.330 72.680 16,787,318 1,184,093,475
2025/12/29 69.710 70.350 68.170 68.310 5,980,791 413,481,985
2025/12/22 73.830 74.070 69.670 69.900 13,057,245 938,391,555
2025/12/15 69.750 73.460 67.770 73.020 18,390,846 1,305,750,066
2025/12/08 67.410 70.890 66.260 69.750 14,226,248 975,600,522
2025/12/01 71.600 72.640 65.240 66.360 14,159,795 976,459,463
2025/11/24 73.100 74.120 70.520 71.390 11,148,510 805,842,174
2025/11/17 76.120 77.430 72.920 73.000 12,612,192 944,243,284
2025/11/10 71.460 80.330 70.510 76.610 28,553,071 2,133,699,613
2025/11/03 73.200 75.000 70.690 71.470 19,341,702 1,404,014,148
2025/10/27 69.010 74.800 68.500 73.360 19,442,079 1,388,504,676
2025/10/20 74.040 74.080 67.480 68.100 13,896,664 985,620,894
2025/10/13 69.650 75.410 67.000 74.000 26,223,016 1,875,338,989
2025/10/09 70.000 73.730 68.060 70.970 8,710,520 615,746,658
2025/09/29 70.310 70.750 68.590 70.100 4,562,136 319,064,386
2025/09/22 70.800 71.190 65.900 70.310 14,145,694 983,833,017
2025/09/15 69.890 73.370 69.300 70.650 14,954,562 1,058,820,376
2025/09/08 71.630 74.400 68.570 69.980 20,757,900 1,476,820,795
2025/09/01 74.600 78.410 69.540 72.170 27,558,342 2,030,498,638
2025/08/25 71.300 74.980 68.000 74.510 26,152,979 1,888,179,701
2025/08/18 73.400 76.220 69.690 71.650 20,782,248 1,511,700,719
2025/08/11 70.540 75.580 69.750 73.400 15,300,203 1,106,472,430
2025/08/04 67.830 73.870 67.450 70.820 18,126,056 1,268,687,974
2025/07/28 75.300 76.840 67.400 67.900 16,541,870 1,188,698,778
2025/07/21 74.600 76.110 73.300 75.030 8,799,258 657,832,528
2025/07/14 74.300 75.860 70.670 74.690 13,763,988 1,016,883,433
2025/07/07 77.570 80.560 73.000 74.150 13,887,694 1,059,908,806
2025/06/30 78.110 81.730 76.650 77.560 10,425,577 818,538,114
2025/06/23 80.020 81.810 78.660 78.700 8,325,851 664,382,095
2025/06/16 86.100 87.090 78.950 80.800 14,703,881 1,223,877,535
2025/06/09 88.370 90.540 85.500 87.100 10,082,980 886,067,074
2025/06/03 87.560 99.980 86.700 88.500 16,265,976 1,475,080,033
2025/05/26 89.920 92.680 86.400 88.330 11,321,721 1,011,397,641
2025/05/19 89.470 97.300 85.000 89.820 16,355,821 1,478,525,328
2025/05/12 88.700 91.990 87.000 89.460 10,819,302 966,028,427
2025/05/06 88.500 90.270 86.080 88.790 11,163,340 986,950,889
2025/04/28 90.330 95.000 88.300 89.800 10,830,521 984,034,061
2025/04/21 81.200 93.600 78.000 90.500 27,886,288 2,393,340,667
2025/04/14 74.930 89.850 74.510 83.600 28,308,117 2,285,101,974
2025/04/07 70.500 80.000 65.520 75.600 31,463,016 2,293,811,181
2025/03/31 60.000 73.000 60.000 72.800 20,639,873 1,371,519,560
2025/03/24 57.890 61.160 56.000 60.850 10,950,767 645,821,483
2025/03/17 59.960 61.400 57.010 57.770 10,001,130 590,416,709
2025/03/10 54.050 61.160 53.350 59.740 16,558,076 945,052,187
2025/03/03 56.900 56.940 52.330 54.120 14,103,413 776,710,212
2025/02/24 49.690 58.000 49.680 56.950 22,217,521 1,190,414,775
2025/02/17 51.270 51.460 49.040 49.670 10,456,756 526,602,232
2025/02/10 50.890 53.730 50.220 51.510 15,096,503 778,790,848
2025/02/05 53.600 54.000 49.500 50.880 10,292,236 535,144,810
2025/01/27 53.980 54.820 53.320 53.320 1,857,627 100,051,790
2025/01/20 59.190 60.100 52.920 54.030 17,530,627 991,532,263
2025/01/13 57.750 59.740 56.120 58.910 13,278,558 771,882,576
2025/01/06 61.990 63.860 57.860 57.870 16,601,131 1,002,625,306
2024/12/30 60.500 66.180 59.820 63.400 17,510,071 1,093,941,685
2024/12/23 58.970 62.850 58.300 60.660 24,886,660 1,498,052,498
2024/12/16 57.030 59.820 53.000 59.820 14,966,095 859,315,759
2024/12/09 51.700 58.300 51.030 56.800 15,435,432 840,575,038
2024/12/02 51.730 53.970 50.800 51.700 8,190,169 426,298,296
2024/11/25 50.900 53.400 50.100 51.810 8,529,982 439,741,897
2024/11/18 55.220 56.050 50.900 50.900 7,173,307 382,104,130
2024/11/11 56.610 58.680 55.160 55.220 9,938,378 560,698,440
2024/11/04 51.300 59.500 51.300 57.120 21,399,853 1,172,818,943
2024/10/28 55.300 55.730 49.740 50.580 19,177,954 1,013,315,144
2024/10/21 55.420 56.950 53.800 55.450 8,716,884 482,958,958
2024/10/14 52.000 56.280 50.100 55.110 11,182,870 596,857,729
2024/10/07 49.800 58.300 48.980 51.980 19,617,631 1,025,315,484
2024/09/30 49.800 53.090 48.980 53.000 4,758,041 243,694,964
2024/09/23 42.150 48.980 42.150 48.260 15,335,710 696,011,198
2024/09/18 39.780 43.350 39.700 42.140 5,582,792 230,248,299
2024/09/09 39.880 41.320 39.400 39.980 7,228,310 290,180,504
2024/09/02 38.170 42.150 37.800 39.970 11,921,256 471,157,840
2024/08/26 38.030 39.430 36.620 38.470 9,270,764 353,563,762
2024/08/19 38.640 40.140 37.860 38.290 8,560,743 331,578,978
2024/08/12 37.500 38.970 36.730 38.580 9,196,976 348,979,254
2024/08/05 37.190 39.490 37.090 37.750 13,096,627 496,100,230
2024/07/29 36.790 38.960 35.530 37.240 9,800,284 363,884,544
2024/07/22 39.100 39.290 36.500 36.890 8,832,200 335,137,829
2024/07/15 39.090 39.580 37.700 39.240 11,960,191 465,281,330
2024/07/08 42.170 43.090 39.190 39.600 17,797,995 729,940,269
※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。