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
2026/04/03 50.390 50.390 48.800 49.250 496,400 24,674,803
2026/04/02 49.720 50.640 49.510 50.350 898,100 44,954,395
2026/04/01 49.170 49.780 48.910 49.700 637,400 31,481,186
2026/03/31 50.030 50.370 48.720 48.790 809,000 40,027,297
2026/03/30 49.930 50.440 49.330 50.020 591,900 29,553,567
2026/03/27 49.690 50.250 48.210 50.220 628,200 31,154,008
2026/03/26 50.490 50.800 48.730 49.250 892,200 44,447,173
2026/03/25 50.100 50.550 49.810 50.490 429,800 21,592,077
2026/03/24 49.980 50.080 49.000 49.900 531,885 26,455,959
2026/03/23 50.530 50.530 48.980 49.010 763,940 38,015,564
2026/03/20 52.500 52.590 50.810 51.040 635,800 32,893,113
2026/03/19 53.000 53.340 52.310 52.400 379,188 20,006,906
2026/03/18 53.350 53.440 52.660 53.350 505,101 26,871,373
2026/03/17 53.490 53.950 53.110 53.170 646,385 34,536,350
2026/03/16 53.250 53.350 52.860 53.340 385,300 20,497,960
2026/03/13 53.000 53.610 52.710 52.930 562,015 29,821,920
2026/03/12 53.150 53.490 52.800 52.960 444,300 23,592,330
2026/03/11 53.390 53.840 52.860 53.160 633,891 33,794,313
2026/03/10 53.040 53.460 52.810 53.390 465,430 24,749,240
2026/03/09 53.870 54.010 52.170 52.810 919,000 48,904,585
2026/03/06 53.000 54.160 53.000 54.080 576,346 30,869,091
2026/03/05 54.680 54.680 52.990 53.100 676,911 36,460,118
2026/03/04 54.740 54.740 53.050 53.450 955,040 51,567,384
2026/03/03 55.850 55.850 53.350 54.790 1,609,709 88,469,606
2026/03/02 56.980 56.980 55.100 55.330 1,172,626 65,781,387
2026/02/27 57.470 57.610 57.130 57.500 413,800 23,763,499
2026/02/26 56.720 57.590 56.480 57.470 870,000 49,646,550
2026/02/25 57.660 58.050 56.320 56.720 1,122,300 64,181,531
2026/02/24 58.210 58.280 57.210 57.660 675,000 39,042,000
2026/02/13 58.170 58.600 57.560 57.620 536,700 31,121,891
2026/02/12 59.160 59.180 58.000 58.090 747,700 43,820,827
2026/02/11 59.340 59.590 58.930 58.980 537,214 31,808,440
2026/02/10 60.110 60.350 58.720 59.600 1,006,814 60,101,761
2026/02/09 61.950 61.950 59.490 60.050 1,521,400 92,592,404
2026/02/06 61.270 62.200 60.700 61.400 758,500 46,566,211
2026/02/05 59.990 62.000 59.850 61.800 1,268,800 77,282,608
2026/02/04 59.720 60.300 59.480 60.020 687,810 41,186,062
2026/02/03 60.120 60.450 59.130 59.710 597,717 35,774,856
2026/02/02 59.350 60.870 58.900 60.010 1,168,985 69,884,845
2026/01/30 60.700 61.200 59.300 59.350 1,096,000 65,910,700
2026/01/29 60.000 60.530 59.700 60.520 915,674 55,112,128
2026/01/28 60.950 61.000 59.750 60.180 696,752 42,132,593
2026/01/27 61.180 61.960 60.390 60.650 736,500 44,959,642
2026/01/26 63.020 63.020 61.000 61.160 904,500 56,124,225
2026/01/23 62.700 63.000 61.700 62.820 953,820 59,666,210
2026/01/22 63.050 63.310 62.000 62.790 711,800 44,692,142
2026/01/21 62.500 63.170 61.500 62.750 1,176,400 73,501,472
2026/01/20 63.230 63.890 62.420 62.530 822,300 51,819,290
2026/01/19 62.100 64.500 61.620 63.230 1,474,006 92,659,702
2026/01/16 62.500 63.060 61.800 62.100 669,872 41,776,567
2026/01/15 62.510 63.270 61.300 62.200 1,140,805 71,094,967
2026/01/14 61.810 64.400 61.600 62.580 1,595,100 99,849,272
2026/01/13 63.190 63.300 61.550 61.810 1,505,932 94,064,277
2026/01/12 60.610 63.360 59.760 63.180 2,457,002 151,664,590
2026/01/09 59.940 60.680 59.600 59.890 1,041,640 62,527,045
2026/01/08 59.000 60.210 58.630 60.130 1,285,893 76,500,989
2026/01/07 58.280 59.990 58.030 59.180 1,325,566 78,036,070
2026/01/06 58.100 58.380 57.550 58.290 906,800 52,666,944
2026/01/05 56.970 57.940 56.660 57.660 790,767 45,316,879
2025/12/31 56.700 57.190 56.310 56.910 748,653 42,506,645
2025/12/30 57.430 57.770 56.500 56.700 950,300 54,262,130
2025/12/29 57.380 58.970 56.900 57.270 1,335,672 76,974,777
2025/12/26 57.740 58.100 57.400 57.570 602,514 34,766,564
2025/12/25 57.790 58.180 57.300 58.040 773,914 44,753,511
2025/12/24 58.390 58.400 57.200 57.340 1,062,400 61,441,248
2025/12/23 59.610 60.120 58.370 58.430 832,200 49,210,066
2025/12/22 59.650 60.000 58.640 59.690 908,785 54,068,163
2025/12/19 57.620 60.100 57.560 59.650 1,650,733 96,951,675
2025/12/18 57.390 58.620 56.900 57.900 905,610 52,255,961
2025/12/17 57.390 58.000 56.680 57.430 1,190,536 68,307,003
2025/12/16 56.790 57.650 56.420 57.310 1,196,336 68,241,996
2025/12/15 55.100 56.990 55.040 56.780 1,468,746 82,216,729
2025/12/12 56.670 56.680 55.130 55.270 1,754,893 98,164,327
2025/12/11 59.200 59.200 56.650 56.650 1,685,980 97,660,391
2025/12/10 59.820 60.120 58.710 59.450 1,037,212 61,740,044
2025/12/09 60.350 60.690 59.620 59.870 873,542 52,528,264
2025/12/08 60.910 61.450 60.400 60.560 1,069,200 65,039,436
2025/12/05 60.000 61.780 59.310 60.870 1,666,020 100,777,549
2025/12/04 60.090 64.700 60.000 60.340 2,652,500 162,551,831
2025/12/03 60.090 60.280 58.930 59.410 897,926 53,585,978
2025/12/02 60.400 60.480 59.760 60.090 800,600 48,182,109
2025/12/01 60.050 60.620 59.800 60.550 895,400 53,952,327
2025/11/28 59.350 60.290 59.000 60.060 962,300 57,425,252
2025/11/27 58.980 59.500 58.350 59.000 829,500 48,905,246
2025/11/26 59.820 60.790 58.380 58.870 1,435,699 85,373,841
2025/11/25 59.980 60.500 59.790 59.820 893,400 53,624,101
2025/11/24 59.350 60.260 59.240 59.690 712,200 42,472,047
2025/11/21 59.420 60.350 59.000 59.250 1,312,200 78,082,461
2025/11/20 61.280 61.800 59.930 60.050 1,192,439 72,458,555
2025/11/19 61.670 62.190 61.000 61.380 974,531 59,992,128
※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。