Zhejiang Truelove Vogue Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：003041

  • 株価 (CNY)
    50.270
  • 前日比
    -2.030 (-3.88%)
  • 出来高
    2,849,600

  • 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 52.070 52.280 50.030 50.270 2,849,600 145,792,660
2026/04/02 53.000 53.810 51.150 52.300 4,487,900 235,906,463
2026/04/01 50.180 53.420 49.630 52.790 6,064,311 312,342,338
2026/03/31 49.770 51.200 48.970 49.380 2,861,000 142,563,630
2026/03/30 49.660 50.110 48.730 49.770 2,663,200 132,008,166
2026/03/27 50.000 51.260 49.280 50.380 2,538,200 127,493,786
2026/03/26 52.230 52.390 50.030 50.460 2,708,127 138,865,982
2026/03/25 51.400 53.700 51.000 52.240 5,042,724 262,650,279
2026/03/24 50.590 52.200 48.050 50.390 3,903,620 196,381,363
2026/03/23 53.050 53.100 48.500 49.300 5,076,680 258,847,221
2026/03/20 55.720 57.350 53.000 53.270 3,574,960 196,032,931
2026/03/19 57.360 57.650 55.010 55.500 4,991,824 281,439,037
2026/03/18 62.480 63.500 57.470 58.470 9,147,872 553,263,298
2026/03/17 67.380 68.300 61.610 61.940 7,606,508 492,958,767
2026/03/16 69.420 69.590 65.660 65.900 9,801,884 663,023,938
2026/03/13 61.980 69.850 60.100 69.850 15,282,712 1,000,177,086
2026/03/12 57.160 63.770 55.400 63.500 13,882,663 832,369,766
2026/03/11 57.000 59.380 52.710 57.970 11,951,958 678,452,895
2026/03/10 53.930 54.100 52.660 53.980 2,349,765 126,106,013
2026/03/09 51.140 52.760 50.550 52.630 2,627,900 136,046,383
2026/03/06 52.000 53.300 52.000 52.550 2,510,408 131,702,279
2026/03/05 52.000 52.860 51.110 51.690 1,782,994 92,564,133
2026/03/04 51.000 52.000 50.500 51.090 3,135,248 160,360,097
2026/03/03 55.960 56.580 51.590 51.770 4,503,536 243,078,355
2026/03/02 56.510 57.680 55.900 55.980 2,918,260 164,932,759
2026/02/27 57.200 57.880 56.370 57.780 2,405,152 137,833,248
2026/02/26 58.350 58.780 57.310 57.450 3,521,780 204,166,391
2026/02/25 60.740 60.980 58.150 58.350 5,727,440 341,097,689
2026/02/24 63.510 66.320 59.990 60.740 5,019,144 314,399,180
2026/02/13 63.030 64.630 61.030 62.000 4,297,876 269,358,633
2026/02/12 64.360 65.200 61.800 63.940 5,249,748 335,065,166
2026/02/11 64.490 67.500 62.590 64.020 7,965,000 514,937,250
2026/02/10 61.890 65.980 59.510 63.850 8,622,307 541,545,546
2026/02/09 63.840 65.350 59.030 61.900 12,244,820 765,668,594
2026/02/06 60.760 63.370 59.070 63.350 12,844,548 791,705,827
2026/02/05 55.570 58.240 55.570 57.610 4,324,484 245,403,655
2026/02/04 63.460 63.500 57.170 58.490 6,871,556 416,794,229
2026/02/03 62.000 64.130 60.900 63.460 4,378,996 274,223,677
2026/02/02 66.000 66.370 61.070 61.320 7,303,440 465,156,093
2026/01/30 62.010 68.300 62.010 66.480 9,664,441 625,289,332
2026/01/29 60.670 66.010 60.670 62.850 8,570,936 536,112,046
2026/01/28 59.510 64.180 56.130 61.050 8,604,208 518,123,895
2026/01/27 59.750 61.600 57.280 60.070 5,423,020 323,618,718
2026/01/26 64.400 65.800 59.140 59.750 7,741,176 482,062,382
2026/01/23 57.780 63.260 57.000 63.260 6,514,028 392,958,739
2026/01/22 57.160 58.800 56.700 57.510 4,524,704 260,362,779
2026/01/21 56.000 58.500 55.140 57.220 4,796,000 272,005,140
2026/01/20 57.200 58.660 55.800 56.450 3,840,400 219,008,411
2026/01/19 58.980 60.360 57.120 57.600 5,631,100 329,503,816
2026/01/16 62.330 63.470 58.860 59.400 7,910,044 482,631,334
2026/01/15 63.250 65.600 61.910 62.960 9,951,568 631,227,958
2026/01/14 69.030 74.000 66.060 68.000 17,066,632 1,182,248,265
2026/01/13 70.440 70.440 66.660 70.440 9,766,226 678,703,875
2026/01/12 64.040 64.040 62.330 64.040 4,677,449 297,544,224
2026/01/09 53.970 58.680 53.080 58.220 8,422,940 471,579,353
2026/01/08 55.390 56.050 53.320 53.960 8,677,951 474,510,360
2026/01/07 56.100 58.790 54.950 55.310 9,265,372 521,524,626
2026/01/06 55.010 60.000 55.010 57.150 10,045,627 570,516,271
2026/01/05 53.010 56.170 51.280 54.980 12,789,056 688,818,556
2025/12/31 49.600 54.820 48.000 54.330 15,025,888 776,650,586
2025/12/30 49.500 51.210 48.840 49.840 14,123,680 704,030,138
2025/12/29 44.520 48.000 43.900 46.550 12,289,000 562,129,582
2025/12/26 43.480 46.500 43.200 44.950 8,721,828 388,404,805
2025/12/25 42.820 44.600 42.200 43.480 4,659,520 201,640,728
2025/12/24 42.490 43.060 41.810 42.870 3,918,532 166,762,925
2025/12/23 42.380 43.740 41.440 42.180 5,716,200 242,566,947
2025/12/22 42.100 43.090 41.440 42.470 6,124,412 258,909,517
2025/12/19 41.200 42.430 40.310 41.710 4,930,120 204,168,594
2025/12/18 41.030 42.300 40.680 41.150 3,911,320 161,498,402
2025/12/17 41.200 41.680 40.800 41.400 2,874,520 118,631,440
2025/12/16 42.600 42.770 40.860 41.210 3,379,348 141,459,507
2025/12/15 42.300 43.270 42.010 42.600 3,269,920 139,118,746
2025/12/12 42.850 43.200 42.000 42.290 4,664,240 198,626,660
2025/12/11 45.010 45.300 42.850 43.050 4,415,320 194,505,884
2025/12/10 44.950 45.200 43.800 45.200 4,335,100 194,158,291
2025/12/09 46.110 46.340 44.710 45.100 4,493,008 204,723,909
2025/12/08 46.410 46.880 45.010 46.300 6,493,384 299,669,671
2025/12/05 46.270 47.500 45.120 46.060 6,033,738 278,984,960
2025/12/04 48.760 49.470 45.900 46.280 11,240,028 535,053,432
2025/12/03 51.010 52.860 48.660 49.250 11,449,252 577,557,517
2025/12/02 49.070 52.800 48.100 51.170 13,265,050 667,033,039
2025/12/01 53.890 55.490 49.380 49.470 15,996,420 832,733,634
2025/11/28 57.120 58.600 53.150 53.800 18,986,870 1,056,951,585
2025/11/27 61.570 64.920 55.000 59.050 21,702,920 1,305,105,094
2025/11/26 56.850 60.990 53.860 59.020 15,537,110 896,180,504
2025/11/25 55.600 59.840 53.600 59.840 18,593,070 1,063,895,465
2025/11/24 58.100 58.160 51.300 54.400 17,375,038 964,140,858
2025/11/21 54.930 58.580 52.850 57.000 15,583,669 870,192,076
2025/11/20 54.690 58.680 51.520 54.930 17,183,982 944,345,730
2025/11/19 54.590 54.590 51.000 54.590 21,364,968 1,147,138,544
※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。