YANTAI CHINA PET FOODS CO-A
ｲｴﾝﾀｲ ﾁﾔｲﾅ ﾍﾟﾂﾄ ﾌ-ｽﾞ-A
銘柄コード：Z9256

ティッカー：002891

  • 株価 (CNY)
    38.180
  • 前日比
    -0.460 (-1.19%)
  • 出来高
    7,816,651

  • 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 38.300 39.180 36.130 38.180 59,421,324 2,254,890,692
2026/03/23 37.100 40.080 35.080 38.710 45,639,148 1,722,535,543
2026/03/16 43.180 43.420 37.440 37.540 45,219,715 1,826,650,387
2026/03/09 46.160 46.280 43.110 43.420 17,874,238 799,738,093
2026/03/02 46.500 47.740 45.130 46.400 17,976,691 834,882,471
2026/02/24 48.590 48.650 46.880 47.250 12,158,018 581,669,976
2026/02/09 49.570 49.590 48.130 48.130 12,618,140 616,459,229
2026/02/02 49.500 50.370 47.590 49.410 19,412,589 955,439,099
2026/01/26 51.000 52.470 48.820 49.690 25,048,420 1,264,819,967
2026/01/19 51.580 53.490 49.020 49.520 28,739,141 1,462,894,124
2026/01/12 52.750 53.420 50.010 51.750 24,538,864 1,275,591,497
2026/01/05 52.100 52.880 51.380 52.740 16,230,825 848,466,376
2025/12/29 52.860 53.400 51.500 51.760 6,886,623 360,721,312
2025/12/22 54.700 54.950 52.580 52.960 12,676,651 681,972,132
2025/12/15 55.000 55.650 52.350 54.720 14,208,239 773,354,448
2025/12/08 53.990 55.400 53.600 54.920 12,149,146 661,855,101
2025/12/01 56.300 56.690 53.530 53.980 11,696,133 644,749,331
2025/11/24 55.660 57.000 55.110 56.370 12,735,826 713,652,009
2025/11/17 57.470 60.090 54.900 54.990 19,889,788 1,130,983,070
2025/11/10 57.920 61.100 57.020 57.470 31,388,799 1,832,399,613
2025/11/03 57.000 59.080 55.000 56.960 29,927,843 1,706,186,329
2025/10/27 54.200 58.320 53.720 57.200 33,791,346 1,887,584,587
2025/10/20 56.000 57.180 51.890 54.360 38,137,221 2,092,112,601
2025/10/13 53.430 57.730 52.810 55.520 59,533,570 3,266,755,819
2025/10/09 53.210 56.100 52.200 55.000 18,076,167 978,417,729
2025/09/29 52.710 53.600 51.610 53.210 10,072,513 531,652,417
2025/09/22 54.280 54.280 51.300 52.610 24,792,829 1,316,933,094
2025/09/15 55.230 57.790 53.430 54.380 39,465,453 2,178,788,996
2025/09/08 57.030 59.380 54.760 55.400 35,790,400 2,027,257,732
2025/09/01 58.990 60.800 55.440 57.500 47,022,926 2,735,911,391
2025/08/25 60.800 61.180 55.800 59.440 50,103,936 2,971,413,924
2025/08/18 59.140 62.980 57.840 60.780 52,078,694 3,134,356,198
2025/08/11 59.800 60.260 56.900 59.130 41,770,214 2,465,382,455
2025/08/04 54.650 61.950 54.400 59.590 57,465,092 3,312,718,891
2025/07/28 55.880 57.400 53.640 54.950 34,064,767 1,889,487,463
2025/07/21 54.540 56.750 54.120 55.880 36,323,203 2,009,490,397
2025/07/14 56.800 57.430 53.010 54.540 45,241,298 2,508,403,767
2025/07/07 61.590 62.370 56.420 56.780 33,855,983 2,007,321,232
2025/06/30 59.500 65.800 59.120 61.290 43,251,655 2,656,841,037
2025/06/23 58.500 61.250 57.450 59.800 38,032,423 2,253,421,062
2025/06/16 67.900 67.900 58.400 59.090 47,167,910 2,986,789,980
2025/06/09 64.400 70.140 63.730 68.250 41,467,239 2,762,962,134
2025/06/03 62.350 74.000 62.110 64.460 59,561,614 3,914,984,888
2025/05/26 63.000 64.350 61.990 62.860 30,894,357 1,947,889,208
2025/05/19 63.280 71.680 61.110 63.060 64,088,001 4,151,780,924
2025/05/12 56.880 67.990 56.030 64.160 46,267,367 2,834,570,239
2025/05/06 56.450 60.200 55.200 56.830 35,402,642 2,023,969,043
2025/04/28 53.920 59.200 52.700 56.450 35,868,347 1,993,114,371
2025/04/21 46.200 57.030 45.900 54.200 55,380,891 2,815,149,141
2025/04/14 43.300 47.150 43.130 46.940 30,999,341 1,399,000,259
2025/04/07 38.800 44.130 36.980 42.660 37,820,810 1,537,132,270
2025/03/31 42.100 44.150 39.200 41.090 24,335,714 1,013,217,452
2025/03/24 40.950 43.130 40.280 42.470 19,295,672 804,774,239
2025/03/17 43.000 43.490 40.400 41.030 24,742,438 1,038,687,547
2025/03/10 39.700 46.100 38.700 43.130 34,343,156 1,439,235,810
2025/03/03 37.300 40.000 37.100 39.670 40,744,705 1,569,384,174
2025/02/24 35.380 37.990 34.700 37.270 38,424,041 1,396,137,529
2025/02/17 35.600 36.090 34.400 35.380 36,683,434 1,297,401,351
2025/02/10 37.040 38.100 35.000 35.610 40,327,824 1,469,445,087
2025/02/05 38.270 38.420 35.640 37.380 34,377,649 1,286,669,457
2025/01/27 38.000 38.830 37.700 38.240 11,943,724 456,160,678
2025/01/20 41.100 41.700 37.670 37.930 53,352,796 2,112,770,721
2025/01/13 32.990 39.950 32.880 39.950 44,930,428 1,637,377,122
2025/01/06 35.460 35.980 32.540 33.410 35,076,913 1,204,804,269
2024/12/30 33.950 36.450 33.770 35.500 35,972,237 1,256,060,585
2024/12/23 32.570 34.200 32.060 33.890 19,053,557 632,197,021
2024/12/16 33.850 34.030 30.800 32.480 28,359,960 929,923,088
2024/12/09 32.330 34.620 31.620 33.800 25,448,487 842,154,056
2024/12/02 32.780 34.990 31.880 32.310 29,295,265 966,450,792
2024/11/25 30.330 33.230 30.030 32.880 27,136,105 857,975,799
2024/11/18 33.110 33.990 30.250 30.400 30,531,063 975,085,824
2024/11/11 33.700 35.610 33.100 33.360 29,876,078 1,014,068,777
2024/11/04 29.870 34.710 29.460 34.210 41,812,929 1,340,627,036
2024/10/28 29.610 31.170 29.230 29.760 38,405,777 1,149,964,977
2024/10/21 26.190 30.630 25.880 29.370 51,361,437 1,439,019,061
2024/10/14 25.090 27.910 24.760 26.280 42,031,260 1,093,233,072
2024/10/07 23.200 26.920 23.020 24.950 53,893,870 1,321,612,427
2024/09/30 23.200 24.680 23.020 24.480 11,079,744 264,196,495
2024/09/23 20.330 23.170 19.960 22.660 23,413,942 504,102,171
2024/09/18 20.300 21.180 20.020 20.390 7,828,763 160,274,350
2024/09/09 21.090 21.130 20.360 20.400 11,151,694 231,341,892
2024/09/02 21.280 21.940 20.940 21.050 16,993,336 362,000,540
2024/08/26 20.200 21.710 19.920 21.380 20,795,974 432,608,249
2024/08/19 18.660 21.040 18.570 20.380 24,932,283 490,231,014
2024/08/12 18.900 19.430 18.610 18.670 5,665,672 107,095,364
2024/08/05 18.600 19.170 18.500 18.870 8,805,650 165,414,135
2024/07/29 18.490 19.300 17.960 18.670 10,790,477 200,756,824
2024/07/22 20.130 20.180 17.920 18.310 17,558,166 335,975,506
2024/07/15 20.290 20.520 19.900 20.090 10,414,498 210,372,859
2024/07/08 20.340 20.730 19.610 20.530 11,024,262 223,820,079
※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。