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
2026/04/03 59.950 60.080 58.360 58.380 1,175,000 69,551,187
2026/04/02 60.000 60.870 59.160 59.980 1,902,150 114,133,755
2026/04/01 59.950 60.780 59.380 60.300 1,805,425 108,510,556
2026/03/31 60.440 60.910 59.250 59.370 1,656,845 99,398,273
2026/03/30 59.480 61.080 58.890 60.220 2,130,091 127,629,727
2026/03/27 57.830 60.360 57.610 59.580 2,450,440 144,196,141
2026/03/26 59.000 59.400 58.000 58.200 1,086,200 63,705,630
2026/03/25 57.500 59.290 57.460 59.100 2,042,957 119,181,003
2026/03/24 57.540 58.000 56.900 57.380 2,275,671 130,748,677
2026/03/23 58.240 58.740 56.000 56.670 2,576,759 147,938,176
2026/03/20 58.760 59.300 57.810 58.960 2,173,057 127,574,743
2026/03/19 59.990 60.110 58.500 58.720 1,785,580 105,938,461
2026/03/18 61.470 61.800 60.060 60.400 1,501,229 91,473,636
2026/03/17 62.050 62.690 61.500 61.690 1,414,973 87,703,563
2026/03/16 62.190 62.660 61.550 61.900 1,107,080 68,721,991
2026/03/13 61.990 63.050 61.600 62.180 1,303,149 81,062,383
2026/03/12 62.500 62.650 61.200 62.320 1,809,537 112,494,391
2026/03/11 63.280 63.280 62.340 62.660 2,021,650 127,141,568
2026/03/10 61.020 63.630 61.020 63.280 3,536,585 220,108,208
2026/03/09 61.710 62.550 60.810 60.990 2,170,297 133,505,819
2026/03/06 59.410 62.760 59.110 62.060 4,203,316 255,708,728
2026/03/05 60.850 61.180 59.000 59.560 3,200,618 192,509,171
2026/03/04 61.880 61.980 60.270 60.320 2,817,020 172,155,134
2026/03/03 62.230 62.880 60.690 62.500 3,714,166 230,556,854
2026/03/02 64.650 64.840 62.190 62.190 3,716,150 235,854,750
2026/02/27 65.000 65.490 64.720 65.300 2,010,850 130,961,633
2026/02/26 65.750 66.000 64.000 64.950 2,999,082 195,465,169
2026/02/25 66.200 66.400 65.620 65.720 2,593,834 171,154,136
2026/02/24 66.500 66.680 66.000 66.250 1,343,081 89,123,497
2026/02/13 67.370 67.950 66.120 66.160 2,459,656 164,550,986
2026/02/12 68.090 68.140 67.110 67.250 1,963,668 132,837,231
2026/02/11 68.140 68.360 67.860 68.080 1,597,799 108,826,089
2026/02/10 68.440 68.640 67.850 68.160 2,032,389 138,756,278
2026/02/09 69.220 69.220 67.940 68.490 3,536,664 243,030,708
2026/02/06 71.490 72.190 68.500 69.000 5,509,028 387,257,123
2026/02/05 69.710 72.180 69.660 71.990 5,363,020 380,157,672
2026/02/04 68.350 70.130 68.110 69.950 4,941,353 341,620,439
2026/02/03 68.230 69.110 66.850 68.110 2,799,036 190,544,375
2026/02/02 67.660 69.480 67.580 68.150 2,682,137 182,968,680
2026/01/30 69.610 69.990 68.010 68.010 2,871,560 197,864,841
2026/01/29 68.600 69.660 68.020 69.600 3,418,095 235,746,012
2026/01/28 70.000 70.540 68.200 68.620 3,741,090 259,407,180
2026/01/27 70.680 70.850 68.550 69.240 3,363,878 234,899,600
2026/01/26 71.050 71.510 69.600 70.690 3,170,445 224,190,092
2026/01/23 72.000 72.060 70.530 71.120 3,819,980 272,851,621
2026/01/22 72.710 72.980 71.800 71.930 2,679,093 193,845,774
2026/01/21 74.010 74.300 72.130 72.540 3,177,054 232,703,320
2026/01/20 75.040 75.200 73.000 73.820 3,774,881 280,341,537
2026/01/19 72.340 75.930 71.200 75.040 5,590,685 411,628,159
2026/01/16 72.890 73.250 71.660 72.190 2,223,520 161,199,641
2026/01/15 73.020 74.780 72.520 72.680 2,008,640 147,132,880
2026/01/14 74.150 75.280 72.900 73.440 3,571,973 264,120,613
2026/01/13 75.640 75.710 73.710 74.270 4,842,654 362,387,905
2026/01/12 72.680 76.380 72.050 75.700 6,100,695 452,686,820
2026/01/09 72.270 72.800 71.160 72.680 3,113,295 224,865,514
2026/01/08 70.550 72.500 70.300 72.280 4,124,665 294,532,015
2026/01/07 70.580 71.400 70.180 70.920 2,746,322 194,357,207
2026/01/06 70.420 71.000 70.130 70.580 2,592,568 182,860,302
2026/01/05 68.330 71.150 68.330 70.400 4,210,468 292,848,575
2025/12/31 68.760 68.900 68.170 68.310 1,905,573 130,598,445
2025/12/30 69.700 70.350 68.730 68.770 2,404,918 166,871,247
2025/12/29 69.710 70.190 69.100 69.640 1,670,300 116,353,098
2025/12/26 70.400 70.500 69.770 69.900 1,671,193 117,221,655
2025/12/25 70.800 70.800 69.670 70.310 2,328,054 163,883,361
2025/12/24 71.220 71.220 70.170 70.390 2,586,779 183,014,614
2025/12/23 72.240 72.330 70.550 71.300 3,025,179 216,617,942
2025/12/22 73.830 74.070 71.360 72.330 3,446,040 251,207,700
2025/12/19 70.800 73.270 70.110 73.020 4,156,733 298,453,429
2025/12/18 72.180 73.460 70.860 71.020 5,326,670 382,881,039
2025/12/17 69.600 71.740 67.770 70.700 4,038,268 282,486,942
2025/12/16 69.250 70.900 68.500 69.500 3,006,414 209,058,513
2025/12/15 69.750 69.900 68.880 69.160 1,862,761 129,317,525
2025/12/12 69.440 70.890 68.580 69.750 2,951,334 205,604,683
2025/12/11 69.060 70.170 68.080 69.470 2,367,920 163,848,224
2025/12/10 69.000 69.500 68.500 69.060 1,939,693 133,867,912
2025/12/09 66.800 69.080 66.430 69.080 4,464,847 302,928,706
2025/12/08 67.410 67.450 66.260 66.550 2,502,454 167,457,965
2025/12/05 68.200 68.300 65.240 66.360 4,862,424 325,903,968
2025/12/04 69.600 69.930 67.500 68.710 3,514,611 242,279,709
2025/12/03 71.030 71.480 69.500 69.770 2,484,531 175,022,786
2025/12/02 72.120 72.250 71.010 71.130 1,428,299 102,305,486
2025/12/01 71.600 72.640 70.960 72.060 1,869,930 134,289,022
2025/11/28 72.360 72.500 70.520 71.390 2,525,653 181,070,377
2025/11/27 72.840 73.310 72.120 72.550 2,020,031 146,866,353
2025/11/26 72.730 73.380 71.600 72.840 2,371,915 172,289,975
2025/11/25 72.500 72.720 71.510 72.480 1,850,259 133,778,351
2025/11/24 73.100 74.120 71.800 72.090 2,380,652 173,257,900
2025/11/21 74.180 75.950 72.920 73.000 2,379,250 176,094,240
2025/11/20 75.800 76.090 73.910 74.790 2,389,356 179,554,130
2025/11/19 74.640 76.530 74.430 76.000 2,929,214 220,862,735
※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。