Guanglian Aviation Industry Co., Ltd
銘柄コード：取扱いなし

ティッカー：300900

  • 株価 (CNY)
    37.110
  • 前日比
    -3.090 (-7.68%)
  • 出来高
    38,876,134

  • 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 40.000 40.380 35.510 37.110 38,876,134 1,487,012,125
2026/04/02 39.960 40.790 38.610 40.200 37,845,343 1,509,650,732
2026/04/01 39.350 41.600 39.060 40.050 48,502,503 1,940,827,657
2026/03/31 39.540 40.220 38.000 38.600 62,554,901 2,445,271,080
2026/03/30 31.210 38.160 31.210 38.160 58,770,877 2,038,467,868
2026/03/27 31.450 32.380 30.850 31.800 24,262,114 767,168,044
2026/03/26 33.790 33.940 31.900 32.540 32,450,848 1,072,257,145
2026/03/25 35.460 36.340 32.810 33.560 51,543,982 1,780,457,998
2026/03/24 38.020 38.890 33.100 35.080 49,964,331 1,812,331,196
2026/03/23 38.750 41.390 36.810 37.210 35,099,743 1,352,744,095
2026/03/20 41.920 42.000 38.910 39.010 31,833,809 1,287,995,912
2026/03/19 40.010 42.750 40.010 41.920 39,708,454 1,634,896,322
2026/03/18 37.520 41.930 36.510 41.590 52,720,849 2,076,542,439
2026/03/17 38.370 38.960 36.500 36.600 20,165,424 758,371,183
2026/03/16 38.910 38.980 37.410 37.910 18,461,312 707,114,402
2026/03/13 40.250 40.400 38.000 38.130 28,768,975 1,127,599,975
2026/03/12 42.140 42.700 39.790 40.240 34,433,829 1,419,276,346
2026/03/11 43.640 43.870 41.580 41.940 37,126,794 1,587,448,894
2026/03/10 41.520 46.550 41.210 43.420 61,349,486 2,648,764,058
2026/03/09 38.030 40.670 36.870 40.440 35,896,102 1,400,037,718
2026/03/06 37.710 40.450 37.400 39.000 33,534,206 1,295,761,719
2026/03/05 38.680 38.860 36.990 38.160 29,526,914 1,127,116,124
2026/03/04 36.000 38.990 35.660 38.060 33,106,657 1,230,822,740
2026/03/03 40.010 40.510 35.920 36.070 34,753,493 1,325,063,804
2026/03/02 40.990 41.680 38.680 39.740 44,309,557 1,784,456,634
2026/02/27 37.300 43.270 37.230 40.020 61,134,041 2,412,043,587
2026/02/26 35.400 38.600 35.010 38.050 40,660,051 1,494,866,775
2026/02/25 33.650 35.820 33.070 35.450 29,775,266 1,027,172,238
2026/02/24 34.870 35.270 33.800 33.950 19,858,029 684,555,904
2026/02/13 34.760 36.200 34.310 34.700 24,477,147 856,516,566
2026/02/12 36.210 36.650 34.500 34.760 36,383,870 1,292,718,901
2026/02/11 39.720 40.870 37.140 37.140 39,762,696 1,539,512,182
2026/02/10 42.500 42.580 38.180 39.250 35,830,547 1,455,705,548
2026/02/09 38.910 41.900 38.240 41.450 43,980,596 1,764,721,414
2026/02/06 38.510 40.460 37.480 38.260 33,402,433 1,291,922,602
2026/02/05 38.900 41.990 38.480 39.830 42,259,548 1,681,930,010
2026/02/04 41.880 42.770 37.600 38.740 51,706,737 2,081,066,897
2026/02/03 38.650 42.700 37.030 41.300 62,668,815 2,501,739,094
2026/02/02 38.530 39.690 37.230 38.100 43,765,137 1,680,034,196
2026/01/30 37.260 40.400 37.200 38.410 62,599,186 2,398,644,309
2026/01/29 32.650 38.390 31.900 36.900 67,371,330 2,355,301,696
2026/01/28 35.110 35.200 33.020 33.270 31,329,243 1,069,893,648
2026/01/27 34.270 37.130 34.270 35.660 33,581,370 1,186,513,755
2026/01/26 36.660 38.480 34.330 34.780 49,651,955 1,790,573,627
2026/01/23 35.000 37.450 34.690 37.090 58,352,428 2,104,042,672
2026/01/22 33.740 35.330 33.490 34.900 32,090,325 1,102,784,018
2026/01/21 33.220 35.260 33.100 33.910 29,209,658 989,404,140
2026/01/20 35.430 36.490 32.600 33.200 37,030,555 1,274,962,008
2026/01/19 34.010 36.780 34.000 35.800 31,226,328 1,097,527,363
2026/01/16 35.800 36.480 34.900 34.940 34,973,770 1,242,618,048
2026/01/15 36.060 37.000 34.720 35.560 39,502,848 1,415,584,558
2026/01/14 38.110 39.110 36.200 37.010 57,199,039 2,151,112,859
2026/01/13 42.500 42.800 37.230 38.120 67,666,400 2,717,651,790
2026/01/12 41.800 47.900 40.530 44.400 88,525,275 3,864,792,193
2026/01/09 44.050 44.500 40.080 41.520 87,579,974 3,725,433,144
2026/01/08 44.720 44.980 41.500 43.500 82,055,430 3,583,770,905
2026/01/07 36.000 42.660 36.000 41.480 85,224,080 3,326,721,962
2026/01/06 36.800 39.490 35.900 37.780 79,759,942 2,990,399,625
2026/01/05 39.300 39.880 35.900 36.990 68,511,257 2,604,626,712
2025/12/31 36.700 40.260 36.030 39.070 85,197,060 3,238,766,235
2025/12/30 39.070 41.450 34.990 35.320 90,331,119 3,406,160,669
2025/12/29 35.000 38.560 33.190 36.550 90,659,766 3,247,886,116
2025/12/26 34.730 37.450 34.020 35.070 111,541,866 3,939,379,852
2025/12/25 28.580 31.210 28.580 31.210 54,312,461 1,623,671,021
2025/12/24 23.020 26.390 23.020 26.010 60,898,562 1,498,713,610
2025/12/23 24.000 24.990 23.050 23.310 44,675,708 1,064,957,189
2025/12/22 25.600 26.000 23.460 23.820 57,203,282 1,414,065,131
2025/12/19 25.100 27.880 25.000 26.480 70,192,308 1,833,072,123
2025/12/18 22.100 24.630 21.950 24.380 55,271,851 1,285,899,613
2025/12/17 22.900 23.370 21.880 22.470 28,295,037 641,024,063
2025/12/16 24.340 24.340 22.610 23.160 36,479,130 861,363,457
2025/12/15 25.610 25.900 23.910 24.340 43,562,542 1,086,449,797
2025/12/12 23.240 25.250 22.360 24.550 59,340,800 1,415,278,080
2025/12/11 25.620 26.360 23.670 23.750 60,999,980 1,515,849,503
2025/12/10 23.210 24.340 23.140 23.880 43,406,423 1,026,236,355
2025/12/09 22.940 24.000 22.000 23.280 56,802,342 1,309,577,994
2025/12/08 23.010 24.970 22.300 22.850 68,965,911 1,605,698,822
2025/12/05 19.490 22.360 19.310 21.360 53,551,354 1,104,764,433
2025/12/04 18.980 19.760 18.790 19.250 20,915,140 401,466,112
2025/12/03 18.900 19.500 18.470 19.170 22,130,360 420,698,143
2025/12/02 18.730 19.050 18.610 18.840 12,536,767 235,785,245
2025/12/01 18.790 19.680 18.720 18.960 24,692,450 470,082,516
2025/11/28 17.590 18.470 17.590 18.420 20,252,605 364,901,310
2025/11/27 17.220 17.540 17.170 17.340 4,762,645 82,477,104
2025/11/26 17.780 17.810 17.200 17.210 7,024,059 122,921,032
2025/11/25 17.500 18.080 17.350 17.780 8,212,760 145,181,064
2025/11/24 16.900 17.700 16.890 17.640 9,072,569 156,796,673
2025/11/21 17.250 17.250 16.450 16.850 8,815,959 149,430,505
2025/11/20 17.940 17.940 17.370 17.380 6,822,943 120,476,116
2025/11/19 17.800 18.060 17.730 17.990 6,651,420 119,027,160
※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。