GANYUAN FOODS CO., LTD.
銘柄コード：取扱いなし

ティッカー：002991

  • 株価 (CNY)
    49.250
  • 前日比
    -1.100 (-2.18%)
  • 出来高
    496,400

  • 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 49.930 50.640 48.720 49.250 3,432,800 170,387,028
2026/03/23 50.530 50.800 48.210 50.220 3,246,025 162,106,488
2026/03/16 53.250 53.950 50.810 51.040 2,551,774 133,362,088
2026/03/09 53.870 54.010 52.170 52.930 3,024,636 161,046,743
2026/03/02 56.980 56.980 52.990 54.080 4,990,632 275,769,847
2026/02/24 58.210 58.280 56.320 57.500 3,081,100 177,402,035
2026/02/09 61.950 61.950 57.560 57.620 4,349,828 259,989,219
2026/02/02 59.350 62.200 58.900 61.400 4,481,812 270,981,558
2026/01/26 63.020 63.020 59.300 59.350 4,349,426 266,065,261
2026/01/19 62.100 64.500 61.500 62.820 5,138,326 322,327,189
2026/01/12 60.610 64.400 59.760 62.100 7,368,711 454,778,421
2026/01/05 56.970 60.680 56.660 59.890 5,350,666 313,281,494
2025/12/29 57.380 58.970 56.310 56.910 3,034,625 174,164,715
2025/12/22 59.650 60.120 57.200 57.570 4,179,813 245,083,335
2025/12/15 55.100 60.100 55.040 59.650 6,411,961 368,511,428
2025/12/08 60.910 61.450 55.130 55.270 6,420,827 373,627,923
2025/12/01 60.050 64.700 58.930 60.870 6,912,446 422,609,667
2025/11/24 59.350 60.790 58.350 60.060 4,833,099 288,233,941
2025/11/17 60.850 62.270 59.000 59.250 5,868,083 354,094,798
2025/11/10 57.410 63.300 56.850 61.040 12,157,347 725,185,748
2025/11/03 56.740 58.210 55.900 57.360 7,484,393 427,003,331
2025/10/27 55.550 56.940 54.280 56.770 6,767,930 378,225,768
2025/10/20 54.150 55.960 54.040 55.400 3,495,940 191,883,406
2025/10/13 54.080 55.250 53.700 53.820 3,514,284 190,518,121
2025/10/09 54.660 55.210 54.110 54.690 1,622,095 88,675,878
2025/09/29 55.980 55.980 54.610 54.660 1,467,755 81,177,859
2025/09/22 56.380 56.600 54.030 55.700 3,253,113 181,125,199
2025/09/15 57.570 58.350 55.810 56.570 5,656,376 322,837,660
2025/09/08 57.850 59.280 57.470 57.560 5,824,399 338,048,117
2025/09/01 58.260 59.200 55.620 57.990 7,217,030 416,909,780
2025/08/25 58.870 60.700 56.880 58.170 8,111,087 475,755,807
2025/08/18 57.490 59.490 57.400 58.740 7,603,031 443,104,646
2025/08/11 57.170 58.290 56.620 57.320 5,590,884 320,637,197
2025/08/04 55.980 58.180 55.700 57.330 4,885,598 277,489,752
2025/07/28 57.910 58.000 55.610 56.140 5,395,642 307,092,964
2025/07/21 57.480 58.510 57.000 57.910 5,289,280 305,323,688
2025/07/14 61.420 61.630 56.600 57.480 7,232,853 428,781,607
2025/07/07 60.740 63.630 60.520 61.430 3,466,101 213,442,499
2025/06/30 61.500 64.200 60.450 60.800 5,074,495 313,286,635
2025/06/23 59.910 61.580 58.700 60.190 3,471,725 208,633,313
2025/06/16 62.000 62.450 59.740 59.950 3,769,621 230,078,817
2025/06/09 63.700 66.600 62.360 62.600 5,416,463 345,651,586
2025/06/03 63.500 67.800 63.120 63.700 7,000,476 451,740,716
2025/05/26 63.530 66.670 62.260 64.000 5,506,306 353,036,809
2025/05/19 63.740 69.850 63.130 63.520 10,674,885 694,508,018
2025/05/12 66.250 67.120 63.680 63.750 6,452,031 420,672,421
2025/05/06 70.200 70.990 65.100 66.210 9,150,216 623,358,465
2025/04/28 74.600 74.630 69.090 69.920 4,994,708 359,918,658
2025/04/21 68.970 78.330 68.960 74.530 13,254,230 963,549,385
2025/04/14 80.520 87.860 76.600 76.620 12,069,454 970,384,101
2025/04/07 72.350 82.300 68.710 81.100 11,486,234 874,274,700
2025/03/31 69.790 78.000 69.360 76.340 9,359,320 686,716,706
2025/03/24 69.030 72.000 69.000 70.060 3,723,721 260,744,253
2025/03/17 72.990 73.860 69.040 69.350 5,088,010 362,825,993
2025/03/10 68.690 73.000 67.220 72.900 8,063,229 568,074,641
2025/03/03 77.880 78.780 67.850 68.770 8,892,291 651,982,776
2025/02/24 76.860 80.970 75.800 77.820 5,741,999 447,086,397
2025/02/17 76.900 77.310 74.110 76.800 4,483,339 341,989,098
2025/02/10 83.860 85.880 76.670 76.900 5,709,324 461,470,385
2025/02/05 87.220 87.220 77.040 84.200 4,791,892 402,135,576
2025/01/27 86.130 89.380 85.740 87.220 837,393 72,951,584
2025/01/20 91.720 92.490 84.010 86.130 5,512,863 488,370,751
2025/01/13 83.840 93.450 83.030 92.000 4,479,009 394,511,112
2025/01/06 89.680 90.870 84.060 84.290 4,422,104 385,718,021
2024/12/30 88.080 95.980 87.150 89.690 6,369,896 574,723,866
2024/12/23 88.270 90.790 84.160 87.950 4,367,408 383,425,666
2024/12/16 89.410 92.750 82.230 88.710 5,785,745 510,736,639
2024/12/09 75.410 93.000 75.200 88.160 8,039,439 666,811,169
2024/12/02 79.100 79.370 73.610 75.410 3,094,050 237,847,358
2024/11/25 72.360 81.970 72.220 78.580 4,518,135 344,654,633
2024/11/18 72.430 75.490 71.510 72.650 4,069,234 297,135,466
2024/11/11 74.200 75.150 71.700 72.450 4,406,774 323,347,042
2024/11/04 72.180 77.880 72.050 74.680 7,673,549 569,358,151
2024/10/28 69.900 74.800 68.910 72.750 6,795,004 486,454,336
2024/10/21 62.080 72.800 61.910 70.200 8,990,053 600,063,562
2024/10/14 61.580 63.470 60.000 62.170 4,526,849 279,781,902
2024/10/07 65.050 74.760 60.680 61.550 11,066,999 724,999,104
2024/09/30 65.050 68.720 63.500 68.120 2,731,772 181,246,242
2024/09/23 53.190 64.770 51.610 62.490 10,830,060 628,305,930
2024/09/18 49.700 53.680 48.000 52.510 4,884,843 248,992,659
2024/09/09 51.880 52.600 49.360 49.370 2,861,182 145,355,198
2024/09/02 52.500 54.140 51.170 51.920 4,484,331 235,124,685
2024/08/26 48.000 53.570 47.730 52.770 5,215,948 263,496,653
2024/08/19 49.250 50.670 47.540 47.890 3,829,512 187,023,792
2024/08/12 51.400 51.790 48.900 49.530 5,331,812 268,749,983
2024/08/05 57.920 58.580 51.320 51.530 8,784,505 481,720,292
2024/07/29 53.590 59.600 52.400 57.680 5,477,639 305,748,114
2024/07/22 55.850 56.490 51.830 53.500 3,460,249 188,298,099
2024/07/15 56.070 56.480 53.940 55.840 3,926,626 218,251,689
2024/07/08 57.490 58.660 55.700 56.540 4,569,409 260,901,830
※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。