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
2026/04/01 59.950 60.870 58.360 58.380 4,882,575 289,976,129
2026/03/02 64.650 64.840 56.000 59.370 50,693,370 3,103,194,644
2026/02/02 67.660 72.190 64.000 65.300 41,831,597 2,814,743,583
2026/01/05 68.330 76.380 68.010 68.010 71,141,561 4,992,892,604
2025/12/01 71.600 74.070 65.240 68.310 65,814,925 4,594,210,839
2025/11/03 73.200 80.330 70.510 71.390 71,655,475 5,292,294,244
2025/10/09 70.000 75.410 67.000 73.360 68,272,279 4,877,542,292
2025/09/01 74.600 78.410 65.900 70.100 81,978,634 5,923,161,253
2025/08/01 67.800 76.220 67.400 74.510 82,464,701 5,894,782,989
2025/07/01 80.100 81.730 67.960 68.080 58,411,255 4,349,740,131
2025/06/03 87.560 99.980 77.500 80.400 52,282,605 4,515,125,767
2025/05/06 88.500 97.300 85.000 88.330 49,660,184 4,458,615,469
2025/04/01 63.010 95.000 62.560 89.800 114,154,451 8,857,529,239
2025/03/03 56.900 64.480 52.330 63.370 56,586,750 3,353,896,672
2025/02/05 53.600 58.000 49.040 56.950 58,063,016 3,158,482,912
2025/01/02 61.980 66.180 52.920 53.320 59,804,519 3,504,544,813
2024/12/02 51.730 64.000 50.800 62.600 70,451,851 4,035,658,154
2024/11/01 49.740 59.500 49.740 51.810 50,053,501 2,637,694,368
2024/10/07 49.800 58.300 48.980 50.080 55,683,358 2,883,841,110
2024/09/02 38.170 53.090 37.800 53.000 44,826,109 2,040,260,351
2024/08/01 37.980 40.140 36.620 38.470 43,880,600 1,680,736,681
2024/07/01 43.190 43.580 35.530 37.990 50,506,811 2,023,934,183
2024/06/03 47.010 50.120 42.500 42.770 31,731,426 1,446,953,025
2024/05/06 54.571 55.357 46.720 47.090 32,929,042 1,677,224,289
2024/04/01 53.643 56.557 51.857 54.357 36,889,287 1,995,839,539
2024/03/01 49.050 55.486 46.729 53.786 32,419,943 1,661,935,433
2024/02/01 44.043 52.929 42.336 49.071 17,378,342 818,428,671
2024/01/02 49.400 52.857 44.029 44.200 33,625,584 1,601,300,748
2023/12/01 58.114 58.200 46.121 49.629 25,366,393 1,344,824,691
2023/11/01 56.700 60.393 54.443 57.914 23,523,665 1,349,376,233
2023/10/09 53.429 57.143 49.471 56.321 16,441,048 889,312,727
2023/09/01 54.857 56.871 51.029 53.114 16,687,575 900,590,875
2023/08/01 60.993 61.779 52.464 54.393 21,224,326 1,218,430,188
2023/07/03 60.757 62.786 56.643 61.014 18,693,360 1,127,209,608
2023/06/01 58.229 61.857 55.721 60.750 21,035,601 1,244,029,666
2023/05/04 60.048 65.281 57.357 58.250 19,629,888 1,182,386,673
2023/04/03 64.662 66.429 57.938 60.186 16,225,920 1,010,935,663
2023/03/01 59.714 65.567 54.795 64.205 14,226,773 868,832,583
2023/02/01 55.714 61.110 53.333 59.614 16,066,946 922,929,562
2023/01/03 51.581 57.248 48.381 56.191 16,861,990 899,591,381
2022/12/01 51.905 53.333 48.714 51.567 20,588,012 1,057,806,909
2022/11/01 41.724 51.667 41.271 50.910 21,691,304 1,006,324,666
2022/10/10 43.229 46.662 40.557 41.619 15,887,983 683,449,392
2022/09/01 44.881 46.943 38.210 43.195 22,082,558 956,334,859
2022/08/01 42.833 47.610 39.429 44.910 24,298,900 1,061,752,584
2022/07/01 41.586 45.471 40.429 43.048 17,769,566 757,578,792
2022/06/01 34.524 42.762 32.619 41.876 21,496,784 815,700,843
2022/05/05 33.186 38.505 30.352 34.286 21,776,240 742,183,255
2022/04/01 28.310 34.562 26.548 33.329 23,479,740 720,528,651
2022/03/01 31.914 32.386 26.019 28.748 12,893,752 383,805,092
2022/02/07 31.424 32.943 29.905 31.914 12,446,693 392,649,600
2022/01/04 40.243 41.657 30.714 31.143 20,098,900 722,339,391
2021/12/01 43.614 47.605 39.524 40.762 38,158,892 1,636,110,193
2021/11/01 31.686 49.381 31.433 43.124 99,798,955 3,882,778,143
2021/10/08 25.691 32.176 24.433 31.667 49,727,120 1,416,812,671
2021/09/01 25.243 27.905 24.048 25.691 42,651,468 1,097,070,397
2021/08/02 25.633 32.943 24.667 25.233 77,101,863 2,090,925,422
2021/07/01 47.619 52.000 24.495 25.771 64,484,613 2,416,319,054
2021/06/01 55.095 56.057 45.238 47.486 29,572,762 1,507,294,106
2021/05/06 63.700 64.281 54.429 54.848 18,916,003 1,121,993,259
2021/04/01 62.900 69.429 57.667 63.695 23,748,407 1,506,189,280
2021/03/01 46.191 65.457 46.191 62.905 47,171,798 2,603,222,844
2021/02/01 50.981 58.000 41.714 44.548 34,395,091 1,678,850,188
2021/01/04 51.662 60.371 46.476 51.514 38,589,271 2,026,158,615
2020/12/01 52.710 60.214 49.529 52.486 29,747,675 1,598,483,879
2020/11/02 61.333 64.762 52.352 53.929 20,903,788 1,214,384,660
2020/10/09 71.857 77.086 56.691 61.400 20,483,084 1,367,419,963
2020/09/01 71.338 73.491 60.486 69.891 33,618,012 2,312,969,652
2020/08/03 49.762 73.610 48.095 71.238 46,625,425 2,829,055,943
2020/07/01 45.019 55.238 43.333 49.819 55,846,115 2,700,285,314
2020/06/01 48.571 51.829 40.405 45.343 49,465,879 2,301,993,611
2020/05/06 35.733 49.286 34.876 48.571 39,111,886 1,647,255,746
2020/04/01 26.571 38.510 25.091 36.043 54,563,273 1,721,675,875
2020/03/02 23.038 26.810 22.391 26.595 60,481,568 1,494,408,822
2020/02/03 17.319 23.757 16.905 22.567 57,227,489 1,152,389,945
2020/01/02 17.381 20.248 16.857 19.243 40,762,408 751,342,894
2019/12/02 17.667 18.281 16.305 17.191 31,049,238 539,045,820
2019/11/01 17.895 19.762 17.238 17.843 34,689,261 630,806,866
2019/10/08 17.891 20.700 16.581 17.762 55,739,819 1,016,331,989
2019/09/02 13.510 18.833 13.438 17.891 60,593,374 964,525,327
2019/08/01 15.191 15.810 13.310 13.510 36,457,225 526,998,301
2019/07/01 14.786 15.619 13.810 15.081 31,723,827 470,274,011
2019/06/03 15.391 15.714 13.743 14.695 18,299,593 272,403,166
2019/05/06 15.162 17.062 13.943 15.362 50,694,393 779,793,826
2019/04/01 13.300 16.233 12.871 15.191 85,458,365 1,230,493,633
2019/03/01 11.576 13.991 11.024 13.305 98,836,536 1,232,886,950
2019/02/01 9.757 11.886 9.686 11.533 44,585,907 477,760,286
2019/01/02 10.262 11.310 9.533 9.662 46,522,664 474,147,360
2018/12/03 10.786 11.762 10.167 10.238 47,537,989 510,474,810
2018/11/01 10.891 12.081 10.286 10.543 47,233,636 517,220,122
※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。