Inner Mongolia Furui Medical Science Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300049

  • 株価 (CNY)
    55.770
  • 前日比
    -2.510 (-4.30%)
  • 出来高
    6,216,396

  • 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 57.690 60.500 55.600 55.770 31,167,552 1,788,705,809
2026/03/23 51.040 59.880 49.500 58.360 40,955,969 2,240,086,724
2026/03/16 53.340 55.700 51.660 51.750 20,220,647 1,073,969,113
2026/03/09 55.650 57.550 52.120 53.080 24,447,382 1,334,827,057
2026/03/02 64.680 64.950 54.500 56.990 48,160,432 2,903,110,840
2026/02/24 67.200 68.270 64.800 65.570 14,758,590 980,855,891
2026/02/09 65.720 69.440 63.800 66.420 24,603,336 1,632,308,326
2026/02/02 67.200 69.350 64.940 65.360 22,816,905 1,522,172,774
2026/01/26 73.060 74.500 66.600 67.490 31,478,286 2,216,464,812
2026/01/19 81.040 81.430 72.280 73.200 34,557,004 2,660,457,345
2026/01/12 81.240 86.900 79.300 81.470 45,805,591 3,766,479,233
2026/01/05 70.000 82.630 69.820 81.240 46,659,396 3,542,497,992
2025/12/29 74.250 74.420 70.110 70.410 14,985,047 1,083,381,435
2025/12/22 73.400 77.960 72.860 75.080 30,728,257 2,299,241,830
2025/12/15 67.350 79.870 66.020 74.140 44,220,880 3,177,049,123
2025/12/08 70.650 71.560 65.690 67.110 25,749,611 1,770,350,130
2025/12/01 67.250 70.500 64.480 70.250 26,631,501 1,814,137,848
2025/11/24 66.640 68.200 65.500 67.670 21,354,345 1,430,794,500
2025/11/17 71.010 72.180 66.100 66.350 31,152,778 2,146,737,931
2025/11/10 78.000 82.520 71.530 71.530 46,427,403 3,523,607,750
2025/11/03 72.230 77.870 69.910 77.850 39,393,867 2,933,464,306
2025/10/27 68.780 76.940 68.780 73.020 55,567,867 3,994,218,279
2025/10/20 67.400 68.470 64.110 67.370 26,908,271 1,798,481,562
2025/10/13 65.110 70.770 65.110 66.510 37,840,033 2,530,552,206
2025/10/09 74.030 75.950 68.530 68.840 21,816,936 1,567,274,139
2025/09/29 75.530 77.570 74.140 74.400 15,528,601 1,171,011,801
2025/09/22 80.700 82.300 73.790 75.600 55,408,800 4,327,288,758
2025/09/15 70.600 90.680 69.020 80.700 108,789,697 8,458,398,941
2025/09/08 65.400 71.980 59.580 68.530 93,475,799 6,204,222,469
2025/09/01 65.010 68.600 62.580 64.350 84,627,609 5,512,219,312
2025/08/25 63.010 68.000 56.240 65.000 135,562,717 8,548,923,840
2025/08/18 55.170 77.770 55.170 64.320 143,587,759 9,061,464,501
2025/08/11 48.310 51.070 47.600 50.160 40,420,372 1,992,118,034
2025/08/04 43.450 49.440 42.910 48.160 42,995,498 1,977,362,953
2025/07/28 43.270 46.470 42.300 43.710 47,494,510 2,086,790,033
2025/07/21 40.310 44.400 39.280 43.160 48,485,119 2,026,071,910
2025/07/14 37.900 40.950 35.330 40.560 66,700,253 2,580,299,287
2025/07/07 31.300 38.380 31.220 37.930 75,739,419 2,628,725,884
2025/06/30 31.190 32.750 30.930 31.390 23,938,387 755,615,185
2025/06/23 30.250 31.890 30.250 31.180 20,531,654 634,274,121
2025/06/16 33.850 34.530 30.320 30.340 28,155,682 908,302,301
2025/06/09 34.190 35.160 32.220 32.810 33,439,824 1,123,410,887
2025/06/03 35.000 36.090 33.800 34.040 27,683,090 961,502,923
2025/05/26 29.780 36.450 29.780 35.330 57,361,686 1,883,470,959
2025/05/19 30.870 31.100 29.580 29.910 18,628,283 565,647,813
2025/05/12 31.570 32.580 30.800 30.850 18,224,581 573,163,072
2025/05/06 30.200 33.380 30.020 31.400 16,570,746 517,835,812
2025/04/28 30.010 30.550 29.670 30.000 5,769,200 173,407,729
2025/04/21 30.290 31.570 28.500 30.210 20,903,600 630,086,763
2025/04/14 31.480 31.580 29.750 30.060 15,095,704 463,702,287
2025/04/07 30.150 31.860 26.610 31.220 36,918,864 1,106,089,165
2025/03/31 32.850 34.160 31.600 32.910 16,444,599 540,698,415
2025/03/24 33.640 33.910 32.420 32.970 17,337,149 576,200,147
2025/03/17 35.280 35.620 33.720 33.800 18,132,155 627,463,223
2025/03/10 34.380 36.430 32.820 35.410 36,661,287 1,274,346,336
2025/03/03 33.710 34.180 32.710 33.390 22,297,063 746,895,867
2025/02/24 36.800 36.980 33.540 33.740 33,219,142 1,171,473,042
2025/02/17 38.040 38.380 35.200 37.010 61,937,523 2,301,443,510
2025/02/10 33.290 37.830 33.290 37.080 56,369,988 1,993,947,400
2025/02/05 32.900 33.870 31.800 33.270 16,440,072 541,864,773
2025/01/27 32.450 33.090 32.380 32.390 5,577,202 181,691,298
2025/01/20 32.030 33.330 30.840 32.440 25,833,425 830,802,948
2025/01/13 30.000 33.100 30.000 31.730 38,885,297 1,213,512,906
2025/01/06 30.110 30.780 29.340 29.400 19,290,626 576,934,397
2024/12/30 33.900 34.030 30.030 30.090 24,408,247 781,369,007
2024/12/23 35.120 35.200 33.380 34.120 23,468,938 808,622,258
2024/12/16 36.540 36.690 33.290 35.270 42,568,612 1,508,950,873
2024/12/09 38.760 40.000 36.540 36.540 43,196,564 1,639,741,569
2024/12/02 38.200 39.470 37.110 38.650 33,354,897 1,279,410,461
2024/11/25 36.800 38.330 36.140 37.820 32,916,329 1,226,873,872
2024/11/18 37.420 41.320 34.950 36.590 64,101,735 2,408,302,183
2024/11/11 39.650 40.980 37.380 37.430 57,422,002 2,231,418,997
2024/11/04 41.070 41.230 37.560 40.050 101,767,719 4,068,418,986
2024/10/28 51.000 52.420 37.100 37.370 131,666,969 5,855,559,278
2024/10/21 52.500 56.000 47.500 50.980 73,734,685 3,815,401,275
2024/10/14 45.460 53.500 44.300 51.950 47,091,107 2,298,163,749
2024/10/08 55.600 56.770 43.600 44.320 43,660,414 2,186,186,080
2024/09/30 43.800 49.000 43.800 48.330 11,436,814 528,752,503
2024/09/23 36.200 43.550 34.730 42.770 32,204,830 1,266,052,379
2024/09/18 36.800 36.850 34.940 36.200 11,233,683 406,631,240
2024/09/09 37.000 39.180 36.010 36.510 18,085,587 672,331,696
2024/09/02 41.450 41.450 37.280 37.720 22,273,084 879,229,990
2024/08/26 43.210 43.900 39.800 42.200 22,442,931 948,831,015
2024/08/19 44.170 44.900 42.000 43.200 9,177,312 399,832,540
2024/08/12 45.080 46.200 43.500 44.470 9,432,247 422,682,568
2024/08/05 46.450 47.500 44.380 44.980 10,786,656 494,325,477
2024/07/29 46.510 48.290 43.700 46.450 16,068,362 742,960,887
2024/07/22 48.100 49.170 44.800 46.170 18,338,404 863,005,292
2024/07/15 51.870 51.870 47.700 48.100 16,787,531 837,445,983
2024/07/08 51.210 52.590 47.850 51.910 21,631,941 1,100,849,477
※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。