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
2026/04/03 58.800 58.800 55.600 55.770 6,216,396 355,842,048
2026/04/02 59.650 59.650 57.970 58.280 5,292,945 311,688,298
2026/04/01 58.910 60.500 58.530 59.850 7,009,351 416,688,393
2026/03/31 58.800 59.950 57.900 57.900 5,089,597 298,441,244
2026/03/30 57.690 59.290 57.280 58.700 7,559,263 440,251,477
2026/03/27 56.300 58.730 56.100 58.360 7,249,723 415,934,732
2026/03/26 56.300 59.880 54.700 56.910 10,536,551 600,030,238
2026/03/25 54.890 57.380 53.730 55.700 9,917,069 549,653,549
2026/03/24 51.010 53.940 50.400 53.860 7,381,858 386,089,628
2026/03/23 51.040 52.130 49.500 50.000 5,870,768 297,457,137
2026/03/20 52.490 53.800 51.660 51.750 3,464,400 181,621,170
2026/03/19 53.100 53.730 52.000 52.450 4,095,058 216,300,963
2026/03/18 54.240 54.580 53.600 53.840 3,053,422 165,083,260
2026/03/17 54.590 55.700 53.860 54.170 4,313,500 235,430,830
2026/03/16 53.340 54.770 53.080 54.280 5,294,267 285,188,927
2026/03/13 54.800 55.150 52.120 53.080 7,389,200 397,446,595
2026/03/12 56.090 56.200 54.570 54.880 4,469,311 247,756,255
2026/03/11 56.610 56.880 55.910 56.100 3,434,200 193,603,025
2026/03/10 56.430 57.550 56.100 56.600 3,802,464 215,485,634
2026/03/09 55.650 56.660 54.810 55.710 5,352,207 298,158,071
2026/03/06 55.440 57.140 55.000 56.990 4,475,720 251,278,110
2026/03/05 56.080 56.300 54.920 55.700 5,489,842 306,058,691
2026/03/04 54.500 56.000 54.500 55.550 7,127,335 392,983,433
2026/03/03 58.000 58.470 54.970 55.110 10,802,937 611,851,344
2026/03/02 64.680 64.950 56.600 57.600 20,264,598 1,235,279,232
2026/02/27 65.150 66.300 64.910 65.570 3,155,652 206,639,982
2026/02/26 66.180 66.260 64.800 65.560 4,539,200 298,225,440
2026/02/25 67.470 67.700 66.050 66.300 3,654,731 244,428,409
2026/02/24 67.200 68.270 66.330 67.500 3,409,007 229,511,396
2026/02/13 66.000 67.870 65.700 66.420 3,761,957 250,160,735
2026/02/12 66.160 66.990 63.800 66.190 4,982,603 327,780,538
2026/02/11 68.430 68.600 66.190 66.440 4,511,180 304,121,199
2026/02/10 65.880 69.440 65.660 68.770 7,537,915 508,338,142
2026/02/09 65.720 66.500 65.200 65.840 3,809,681 250,734,155
2026/02/06 66.000 66.440 65.290 65.360 4,071,400 267,786,156
2026/02/05 66.200 66.550 65.660 66.330 3,233,397 214,002,380
2026/02/04 67.000 67.500 64.940 66.120 5,713,140 379,295,364
2026/02/03 67.320 68.100 66.990 67.330 4,717,751 318,141,538
2026/02/02 67.200 69.350 66.360 66.370 5,081,217 342,067,528
2026/01/30 67.850 68.760 67.180 67.490 5,623,723 381,400,893
2026/01/29 67.770 68.940 66.600 67.880 5,247,100 355,740,262
2026/01/28 69.730 70.150 67.400 67.900 6,476,593 445,557,215
2026/01/27 71.000 71.000 68.820 69.710 5,362,877 376,111,971
2026/01/26 73.060 74.500 70.110 70.600 8,767,993 631,887,335
2026/01/23 73.080 74.860 72.880 73.200 6,496,307 477,511,046
2026/01/22 73.900 74.380 72.280 72.570 5,562,265 407,616,684
2026/01/21 74.200 75.800 73.410 73.900 6,393,302 475,198,154
2026/01/20 79.400 79.860 74.030 75.180 9,190,113 708,718,539
2026/01/19 81.040 81.430 78.800 79.530 6,915,017 554,584,363
2026/01/16 83.010 85.500 81.170 81.470 6,595,802 546,049,958
2026/01/15 82.490 84.400 82.490 83.600 6,124,264 509,814,356
2026/01/14 84.550 86.900 82.590 84.150 13,427,824 1,135,288,949
2026/01/13 81.880 85.500 81.410 83.490 10,032,003 833,358,489
2026/01/12 81.240 82.630 79.300 81.500 9,625,698 781,293,842
2026/01/09 80.600 81.440 79.650 81.240 7,288,185 588,393,395
2026/01/08 78.580 82.280 77.800 80.560 10,824,567 863,854,569
2026/01/07 72.000 82.630 71.450 78.540 15,957,448 1,215,239,452
2026/01/06 73.470 74.350 71.800 72.300 6,018,771 439,249,907
2026/01/05 70.000 74.270 69.820 73.430 6,570,425 472,282,149
2025/12/31 71.340 72.240 70.110 70.410 4,337,970 308,104,319
2025/12/30 71.640 72.230 70.870 71.360 3,969,293 283,903,681
2025/12/29 74.250 74.420 71.740 71.930 6,677,784 488,045,843
2025/12/26 77.490 77.960 74.580 75.080 5,771,272 440,218,199
2025/12/25 75.000 77.720 74.900 76.600 5,731,826 435,934,026
2025/12/24 74.970 75.800 74.510 75.130 4,556,734 342,222,115
2025/12/23 73.340 75.900 73.340 75.000 7,905,476 588,127,887
2025/12/22 73.400 74.780 72.860 73.240 6,762,949 497,550,157
2025/12/19 72.610 75.000 72.010 74.140 8,168,186 599,871,579
2025/12/18 76.200 79.870 72.490 72.590 16,448,280 1,238,349,880
2025/12/17 68.680 71.360 67.400 70.980 7,485,041 520,996,278
2025/12/16 66.310 69.980 66.310 69.060 8,235,267 559,298,158
2025/12/15 67.350 67.780 66.020 66.020 3,884,106 259,429,150
2025/12/12 69.290 69.630 65.690 67.110 7,412,781 503,550,213
2025/12/11 68.080 70.560 67.600 69.350 7,026,378 484,099,878
2025/12/10 69.960 70.380 68.600 69.330 3,679,963 256,005,826
2025/12/09 70.460 71.560 69.810 69.900 3,231,733 227,619,034
2025/12/08 70.650 71.230 69.700 70.750 4,398,756 310,475,195
2025/12/05 65.660 70.500 64.480 70.250 8,651,074 585,872,358
2025/12/04 66.550 66.880 65.050 65.600 3,867,074 255,304,225
2025/12/03 67.380 67.780 64.500 66.980 4,589,262 305,920,204
2025/12/02 69.040 69.380 67.260 67.360 3,461,891 236,308,679
2025/12/01 67.250 69.980 66.930 69.380 6,062,200 414,563,547
2025/11/28 67.110 68.150 66.340 67.670 3,659,707 246,362,325
2025/11/27 66.180 68.200 65.900 67.080 5,347,457 357,424,025
2025/11/26 65.760 67.400 65.500 66.180 3,594,851 238,015,084
2025/11/25 66.790 67.850 65.700 65.750 5,153,315 342,811,397
2025/11/24 66.640 67.850 66.150 66.750 3,599,015 240,585,155
2025/11/21 67.030 68.390 66.100 66.350 4,558,900 305,298,135
2025/11/20 69.850 70.390 67.400 67.790 4,913,452 338,328,021
2025/11/19 69.240 72.180 69.240 69.900 5,022,289 352,263,350
※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。