Avary Holding(Shenzhen)Co.,Limited
銘柄コード：取扱いなし

ティッカー：002938

  • 株価 (CNY)
    50.870
  • 前日比
    -0.080 (-0.15%)
  • 出来高
    21,169,017

  • 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 48.710 54.560 48.000 50.870 145,049,756 7,330,089,419
2026/03/23 50.660 52.390 48.130 50.180 102,746,384 5,172,252,970
2026/03/16 50.890 55.470 50.360 52.030 175,368,719 9,152,055,022
2026/03/09 50.970 53.850 48.380 51.130 124,790,823 6,374,627,215
2026/03/02 57.260 58.880 52.500 53.200 141,015,433 7,820,715,914
2026/02/24 55.610 63.300 55.500 58.990 139,494,640 8,139,512,244
2026/02/09 58.870 59.240 54.660 54.660 126,711,247 7,204,484,726
2026/02/02 58.000 63.980 56.110 58.650 238,300,275 14,103,801,775
2026/01/26 57.880 61.900 53.930 57.070 179,157,906 10,336,515,386
2026/01/19 55.010 60.900 51.570 58.290 203,567,553 11,489,861,610
2026/01/12 53.420 56.600 51.440 55.450 211,935,571 11,492,736,176
2026/01/05 50.760 55.380 50.320 53.420 191,080,859 10,026,012,671
2025/12/29 51.040 52.730 50.190 50.580 73,644,456 3,765,809,257
2025/12/22 49.180 53.870 49.070 51.040 149,832,540 7,609,994,706
2025/12/15 48.880 51.500 47.410 48.620 144,943,441 7,117,085,311
2025/12/08 48.500 53.500 48.030 49.780 203,299,421 10,155,314,327
2025/12/01 45.120 51.870 44.540 48.660 228,026,539 10,842,091,863
2025/11/24 42.570 46.580 42.210 45.130 143,187,894 6,317,807,853
2025/11/17 44.570 45.550 42.280 42.310 100,819,332 4,403,536,373
2025/11/10 50.580 50.800 44.580 44.580 129,212,578 6,155,041,153
2025/11/03 52.330 53.780 49.580 50.200 138,879,649 7,148,482,733
2025/10/27 53.700 60.340 52.550 52.550 237,182,322 12,994,033,510
2025/10/20 47.330 53.030 47.330 52.840 146,606,067 7,349,728,653
2025/10/13 49.690 52.430 46.600 46.750 152,530,653 7,453,791,685
2025/10/09 56.560 59.140 54.000 54.150 60,582,748 3,390,362,034
2025/09/29 55.670 58.140 55.500 56.070 62,012,212 3,494,078,085
2025/09/22 59.110 66.640 55.800 55.900 227,705,900 13,517,191,488
2025/09/15 55.810 59.430 51.840 57.680 192,295,642 10,805,092,123
2025/09/08 50.430 58.000 49.250 55.750 173,454,993 9,255,124,788
2025/09/01 59.400 59.850 47.900 51.550 207,698,214 11,355,899,850
2025/08/25 52.030 60.550 51.030 59.800 236,375,909 13,202,185,457
2025/08/18 52.000 54.000 48.660 51.900 218,869,960 11,302,444,734
2025/08/11 50.170 57.000 50.070 52.130 205,579,387 10,760,539,064
2025/08/04 50.600 51.000 47.770 50.110 186,785,726 9,315,004,155
2025/07/28 44.930 55.980 44.600 51.500 247,746,600 12,202,139,416
2025/07/21 47.200 49.170 43.960 44.770 185,818,475 8,598,749,930
2025/07/14 38.330 48.880 38.120 47.460 310,015,132 13,391,878,664
2025/07/07 36.890 40.580 36.610 37.800 345,463,545 13,117,250,803
2025/06/30 32.200 37.570 31.660 36.890 255,265,505 8,827,081,162
2025/06/23 29.660 32.840 29.610 32.200 151,656,821 4,713,114,854
2025/06/16 30.000 31.540 29.300 30.200 127,172,034 3,848,225,748
2025/06/09 29.640 30.570 29.160 30.080 81,402,873 2,430,893,294
2025/06/03 28.020 29.910 27.900 29.420 64,917,524 1,870,436,160
2025/05/26 27.510 28.950 27.420 28.270 60,212,286 1,688,201,968
2025/05/19 29.420 29.490 27.800 27.870 66,619,133 1,908,305,064
2025/05/12 30.400 32.300 28.950 29.500 108,133,825 3,275,103,224
2025/05/06 28.570 30.770 28.350 29.330 95,523,863 2,794,550,612
2025/04/28 30.040 30.750 27.700 28.570 57,971,077 1,696,523,568
2025/04/21 28.020 31.000 27.730 30.040 72,684,610 2,122,208,900
2025/04/14 31.770 31.800 27.320 28.260 108,650,429 3,236,424,653
2025/04/07 30.040 30.300 24.680 29.900 180,216,714 5,177,626,193
2025/03/31 36.200 37.220 33.380 33.380 65,210,093 2,285,287,709
2025/03/24 36.260 37.460 35.880 36.360 45,615,571 1,664,512,185
2025/03/17 38.550 38.550 36.100 36.240 64,200,726 2,398,539,123
2025/03/10 38.860 39.580 37.100 38.220 60,994,013 2,344,609,859
2025/03/03 39.930 40.080 37.810 39.030 46,800,049 1,835,146,921
2025/02/24 42.490 44.660 39.810 40.040 68,661,770 2,866,628,897
2025/02/17 41.160 43.150 40.250 42.720 54,437,183 2,276,562,993
2025/02/10 40.330 43.790 40.000 40.990 61,065,178 2,520,617,884
2025/02/05 40.490 41.300 38.440 40.010 43,736,367 1,752,078,862
2025/01/27 41.000 41.260 40.310 40.490 10,271,750 418,727,888
2025/01/20 37.290 41.900 37.110 41.390 85,517,611 3,371,318,019
2025/01/13 36.220 37.800 34.670 36.990 53,787,531 1,958,941,879
2025/01/06 35.290 39.000 34.400 37.050 63,695,864 2,320,758,804
2024/12/30 37.040 38.270 35.060 35.070 45,247,556 1,645,201,136
2024/12/23 37.400 38.770 36.800 37.090 64,446,644 2,417,715,849
2024/12/16 35.850 38.850 35.500 37.350 76,467,087 2,820,679,671
2024/12/09 34.740 36.850 34.210 35.960 71,936,078 2,549,414,604
2024/12/02 34.010 35.550 33.220 34.970 93,787,894 3,229,820,599
2024/11/25 31.230 34.140 30.010 33.560 107,466,486 3,464,182,176
2024/11/18 33.400 33.760 31.140 31.140 88,234,399 2,855,265,151
2024/11/11 35.000 35.720 33.530 33.560 128,222,905 4,417,599,634
2024/11/04 36.020 38.560 34.060 35.060 144,760,714 5,200,528,650
2024/10/28 36.380 38.970 35.300 36.650 112,045,773 4,126,085,590
2024/10/21 35.250 38.420 34.970 36.410 128,827,260 4,671,598,515
2024/10/14 35.120 36.360 31.710 34.940 142,806,834 4,931,476,995
2024/10/07 33.800 39.350 32.660 35.180 183,483,018 6,467,317,676
2024/09/30 33.800 35.770 32.660 35.770 39,491,341 1,362,451,264
2024/09/23 32.190 33.990 29.850 32.520 151,497,335 4,868,745,603
2024/09/18 33.200 33.740 31.370 32.190 43,374,940 1,415,107,417
2024/09/09 33.020 34.500 32.060 33.750 61,453,947 2,048,413,688
2024/09/02 35.650 35.900 33.450 33.550 63,104,134 2,185,769,441
2024/08/26 34.270 36.490 32.600 35.800 74,994,395 2,609,055,002
2024/08/19 33.750 35.070 32.820 34.250 55,367,710 1,880,979,527
2024/08/12 35.050 36.300 33.090 33.700 85,929,982 2,967,591,928
2024/08/05 33.800 35.850 33.400 35.150 97,329,374 3,362,729,871
2024/07/29 36.000 38.200 35.500 36.320 81,497,634 2,975,071,129
2024/07/22 36.880 37.700 34.400 36.150 93,127,702 3,378,905,847
2024/07/15 39.500 40.720 36.180 37.050 136,127,682 5,222,198,200
2024/07/08 38.170 43.580 37.770 39.840 165,800,958 6,605,510,166
※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。