GANFENG LITHIUM CO LTD
GANFENG LITHIUM CO LTD
銘柄コード：Z8886

ティッカー：01772

  • 株価 (HKD)
    73.100
  • 前日比
    +3.250 (+4.65%)
  • 出来高
    15,378,993

  • 2026/04/02
    16:08
    (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
2026/04/02 69.400 73.950 69.200 73.100 15,378,993 1,098,252,337
2026/04/01 73.900 74.300 69.100 69.850 17,643,299 1,266,568,326
2026/03/31 74.300 76.250 71.500 72.750 14,934,936 1,100,704,783
2026/03/30 76.000 76.200 70.950 74.550 19,986,373 1,487,485,810
2026/03/27 67.950 76.350 67.100 74.300 36,529,057 2,609,087,896
2026/03/26 65.550 69.750 65.400 68.000 20,434,674 1,372,699,225
2026/03/25 63.800 65.550 62.750 65.550 17,162,442 1,105,475,795
2026/03/24 60.150 62.350 57.100 62.200 18,555,320 1,121,669,094
2026/03/23 56.550 60.450 56.400 58.550 18,374,790 1,065,508,135
2026/03/20 56.200 60.750 55.550 58.400 22,867,618 1,320,033,249
2026/03/19 58.000 58.450 55.300 55.550 12,349,580 701,764,883
2026/03/18 62.050 62.350 58.750 59.050 11,041,762 668,578,689
2026/03/17 63.800 64.400 61.950 62.000 5,967,696 376,188,636
2026/03/16 60.650 63.300 60.100 63.250 13,098,933 809,841,532
2026/03/13 60.650 64.400 60.500 60.850 12,961,123 798,405,176
2026/03/12 61.600 62.150 59.150 60.400 6,630,034 403,271,818
2026/03/11 61.350 63.150 60.200 61.650 11,263,091 693,665,616
2026/03/10 61.650 62.300 60.600 61.400 8,490,407 522,053,900
2026/03/09 56.750 60.400 54.300 60.350 16,942,439 981,814,340
2026/03/06 58.900 59.950 58.400 58.950 6,172,329 364,476,027
2026/03/05 61.250 61.800 58.200 59.100 10,948,470 657,866,191
2026/03/04 58.600 61.200 57.800 59.250 12,838,639 760,207,911
2026/03/03 66.300 66.950 58.800 59.150 25,900,766 1,626,568,104
2026/03/02 67.600 68.900 65.000 66.350 10,317,244 690,868,451
2026/02/27 67.350 70.300 67.100 68.800 14,574,655 996,724,218
2026/02/26 71.200 71.300 68.350 68.900 21,999,259 1,538,573,176
2026/02/25 67.600 69.000 66.350 67.500 11,548,807 780,843,713
2026/02/24 65.900 66.600 64.450 66.400 10,867,111 715,463,420
2026/02/23 62.800 66.800 62.500 66.500 9,389,899 607,056,970
2026/02/20 63.250 63.800 60.300 61.300 3,970,958 246,844,676
2026/02/16 60.500 64.000 60.300 63.300 4,742,525 294,155,113
2026/02/13 60.350 61.650 60.050 60.500 8,716,045 528,519,178
2026/02/12 61.200 63.000 60.400 62.550 9,959,690 615,384,345
2026/02/11 58.900 61.200 58.250 61.200 12,149,168 727,583,298
2026/02/10 58.750 58.850 57.600 58.200 4,519,430 263,708,740
2026/02/09 58.850 59.050 57.050 58.400 7,837,571 457,224,298
2026/02/06 54.100 58.200 53.200 57.300 23,583,645 1,313,609,026
2026/02/05 58.450 58.500 54.700 55.900 21,613,790 1,229,554,478
2026/02/04 62.350 62.350 59.000 59.850 15,412,151 938,407,344
2026/02/03 60.550 62.450 59.150 62.350 14,474,466 884,751,734
2026/02/02 58.600 61.950 58.200 59.000 19,574,314 1,163,448,288
2026/01/30 67.100 67.100 59.800 60.500 33,645,923 2,140,721,850
2026/01/29 67.000 68.800 65.500 67.900 14,742,874 992,195,420
2026/01/28 70.100 70.950 66.150 68.700 22,583,619 1,557,705,120
2026/01/27 70.500 71.200 66.650 69.200 17,353,865 1,204,141,307
2026/01/26 71.400 72.450 68.700 69.450 18,813,533 1,326,354,076
2026/01/23 66.800 70.800 65.950 70.000 20,224,646 1,383,112,978
2026/01/22 66.000 67.200 64.550 65.150 11,754,759 772,581,535
2026/01/21 62.350 65.700 62.000 65.700 14,428,781 922,540,185
2026/01/20 61.900 62.500 58.500 62.250 15,299,435 937,664,122
2026/01/19 63.500 63.500 60.650 60.950 11,620,406 722,208,232
2026/01/16 66.800 67.850 62.800 63.500 19,853,302 1,295,179,789
2026/01/15 61.500 67.550 60.050 66.800 26,171,493 1,674,321,264
2026/01/14 62.100 64.200 60.000 62.050 23,397,890 1,452,716,495
2026/01/13 60.500 63.950 59.250 61.500 28,632,181 1,755,152,695
2026/01/12 58.950 60.300 57.450 59.150 21,979,895 1,295,989,558
2026/01/09 55.950 58.350 55.000 56.500 11,647,322 657,491,326
2026/01/08 57.700 58.900 54.200 55.950 15,483,832 877,739,726
2026/01/07 57.000 58.100 56.250 57.300 11,905,743 680,562,034
2026/01/06 54.750 57.000 53.850 56.800 23,870,582 1,327,204,359
2026/01/05 53.750 54.400 51.800 53.300 14,026,350 747,779,784
2026/01/02 51.950 54.400 51.950 54.100 3,010,523 159,858,771
2025/12/31 54.900 54.900 51.850 51.950 10,286,939 549,322,542
2025/12/30 51.650 55.600 51.600 54.600 18,509,878 987,733,364
2025/12/29 58.250 58.300 54.000 54.800 17,949,804 1,011,247,082
2025/12/24 57.000 58.600 55.900 56.050 13,119,886 746,357,514
2025/12/23 53.950 57.250 53.300 56.150 21,775,692 1,201,201,609
2025/12/22 52.600 54.650 52.350 53.950 21,247,569 1,134,354,589
2025/12/19 50.900 52.700 49.900 51.650 21,151,633 1,084,814,377
2025/12/18 51.500 53.200 50.400 50.700 15,923,045 819,240,665
2025/12/17 50.850 52.450 50.400 51.900 21,105,195 1,084,807,023
2025/12/16 50.650 50.900 48.660 49.080 10,753,720 535,777,214
2025/12/15 50.500 51.450 49.220 50.150 10,888,875 548,037,078
2025/12/12 52.850 53.250 49.560 50.500 23,854,813 1,229,477,062
2025/12/11 51.700 54.150 51.200 51.650 21,311,411 1,111,922,868
2025/12/10 50.000 52.500 49.000 50.950 18,548,187 938,770,114
2025/12/09 51.000 51.500 49.020 49.680 13,617,634 684,966,990
2025/12/08 48.500 51.400 47.900 51.250 22,898,270 1,139,475,160
2025/12/05 47.000 48.560 46.500 47.920 12,464,040 591,979,579
2025/12/04 47.400 48.000 46.760 47.420 9,488,285 449,697,267
2025/12/03 47.680 48.580 46.160 47.440 14,036,425 666,238,912
2025/12/02 48.860 48.860 47.020 47.900 12,337,410 594,169,665
2025/12/01 49.300 51.350 48.100 48.620 20,524,617 1,012,735,914
2025/11/28 47.900 50.300 47.900 48.980 19,275,836 940,082,521
2025/11/27 49.060 50.750 47.760 47.960 20,639,258 1,008,898,529
2025/11/26 51.200 51.600 49.200 49.260 21,480,720 1,080,802,426
2025/11/25 48.100 50.450 47.000 49.680 37,943,794 1,851,941,725
2025/11/24 52.500 52.500 46.300 48.020 75,519,254 3,763,124,426
2025/11/21 54.600 54.900 50.150 50.900 40,511,274 2,132,412,185
2025/11/20 60.000 62.450 56.800 58.150 35,628,649 2,114,560,318
※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。