Ganzhou Teng Yuan Cobalt New Material CO., LTD.
銘柄コード：取扱いなし

ティッカー：301219

  • 株価 (CNY)
    -
  • 前日比
    - (-%)
  • 出来高
    -

  • -
    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
2025/10/15 69.110 70.640 68.000 70.100 9,900,969 687,746,059
2025/10/14 77.900 78.500 67.900 68.680 22,643,640 1,658,533,411
2025/10/13 70.010 78.780 69.330 77.380 20,703,851 1,529,496,992
2025/10/10 78.570 78.810 75.430 76.000 13,763,051 1,062,541,944
2025/10/09 77.610 82.000 76.230 81.140 21,186,688 1,678,939,090
2025/09/30 73.010 78.280 71.800 76.120 18,981,209 1,419,841,886
2025/09/29 70.290 73.300 69.000 72.270 13,918,486 991,204,980
2025/09/26 66.530 71.990 66.230 68.700 14,975,723 1,023,777,863
2025/09/25 69.010 69.580 66.670 66.810 10,059,725 684,237,345
2025/09/24 65.650 69.630 64.900 67.310 12,071,560 807,255,396
2025/09/23 67.000 68.080 63.880 65.720 14,236,140 942,005,383
2025/09/22 74.610 75.300 65.660 68.000 21,392,861 1,516,593,398
2025/09/19 67.450 73.170 67.450 72.030 12,595,710 882,014,592
2025/09/18 68.600 69.550 66.450 67.130 7,234,539 491,460,320
2025/09/17 68.010 69.850 67.200 69.270 7,683,770 526,972,156
2025/09/16 70.220 70.500 67.440 69.700 9,295,687 645,724,897
2025/09/15 72.000 73.430 69.950 69.960 11,877,459 847,278,537
2025/09/12 71.860 74.990 71.270 73.530 13,470,079 982,137,135
2025/09/11 70.700 71.440 69.000 71.020 7,943,956 560,366,656
2025/09/10 70.020 73.360 69.990 71.200 7,956,556 566,049,285
2025/09/09 71.600 73.200 70.500 71.040 9,731,045 696,596,856
2025/09/08 73.210 76.590 70.070 73.570 16,689,382 1,224,333,063
2025/09/05 67.180 71.500 67.010 71.330 10,781,580 746,678,322
2025/09/04 68.880 71.060 65.580 67.370 10,453,694 713,177,138
2025/09/03 71.280 71.850 68.300 68.900 10,164,977 712,387,000
2025/09/02 72.030 73.300 69.890 70.790 12,184,587 871,228,431
2025/09/01 69.120 74.760 67.200 72.980 17,259,552 1,225,687,085
2025/08/29 65.450 69.520 65.280 67.730 11,403,303 763,964,284
2025/08/28 64.000 65.430 63.330 65.200 7,039,947 454,006,182
2025/08/27 66.570 67.280 64.500 64.500 7,706,749 506,429,743
2025/08/26 68.340 68.880 66.250 66.380 8,952,240 603,940,491
2025/08/25 69.050 69.330 66.770 68.800 12,332,914 844,650,447
2025/08/22 66.750 69.680 66.750 67.450 13,309,127 900,462,260
2025/08/21 65.000 68.400 64.550 65.450 12,175,222 801,738,368
2025/08/20 61.390 65.940 60.000 65.140 16,470,328 1,039,565,927
2025/08/19 62.600 63.480 60.910 61.380 9,935,049 616,892,030
2025/08/18 61.610 63.180 61.120 62.990 11,359,291 706,831,882
2025/08/15 58.550 62.260 58.510 60.630 8,401,118 503,962,066
2025/08/14 60.210 60.350 58.340 58.830 7,182,929 426,899,427
2025/08/13 57.100 61.300 57.090 60.580 12,029,190 709,932,720
2025/08/12 57.160 57.590 56.520 57.350 5,291,709 302,447,627
2025/08/11 58.600 58.990 57.000 57.890 8,287,690 481,680,542
2025/08/08 55.950 58.500 55.710 56.840 8,957,685 508,348,623
2025/08/07 55.800 56.620 54.590 56.270 8,021,531 447,761,860
2025/08/06 55.640 56.000 55.360 55.910 3,656,234 203,752,780
2025/08/05 56.320 56.500 55.400 55.700 3,644,271 204,006,290
2025/08/04 55.500 56.500 54.860 55.950 4,726,694 263,288,672
2025/08/01 55.560 55.980 55.100 55.440 4,619,069 256,450,710
2025/07/31 57.510 58.490 55.100 55.680 9,205,060 521,880,876
2025/07/30 60.010 60.730 57.400 57.590 9,884,140 582,497,080
2025/07/29 57.430 61.440 57.360 59.040 12,703,970 747,215,755
2025/07/28 57.450 58.580 56.280 57.850 8,612,526 495,564,746
2025/07/25 57.010 59.050 56.230 58.330 13,552,415 781,364,486
2025/07/24 53.500 60.000 53.500 57.640 20,966,462 1,177,476,505
2025/07/23 53.830 55.050 52.770 53.260 9,492,489 510,007,702
2025/07/22 52.140 53.680 51.870 53.680 9,130,624 482,484,998
2025/07/21 52.010 52.260 51.550 52.150 4,236,149 220,247,976
2025/07/18 51.570 52.500 51.570 51.750 4,935,615 255,899,298
2025/07/17 51.180 51.830 50.600 51.530 4,100,864 210,312,810
2025/07/16 50.990 51.320 50.660 51.180 2,802,658 143,040,657
2025/07/15 51.500 52.100 50.450 51.020 5,423,811 278,065,230
2025/07/14 52.580 53.750 51.850 52.020 7,264,220 381,734,761
2025/07/11 51.500 53.180 50.890 52.480 8,136,979 423,224,620
2025/07/10 51.900 52.100 50.650 51.240 5,618,590 289,202,873
2025/07/09 53.160 53.340 51.510 51.720 6,207,067 325,452,040
2025/07/08 51.980 53.270 51.980 52.840 5,855,548 307,518,742
2025/07/07 51.560 52.200 51.360 52.200 3,511,543 182,003,273
2025/07/04 53.450 53.450 51.600 51.800 8,406,461 441,969,687
2025/07/03 55.030 55.800 53.320 54.000 7,931,951 432,588,777
2025/07/02 54.000 55.460 53.550 54.100 10,282,374 558,101,554
2025/07/01 53.160 55.350 52.300 55.310 14,342,095 774,903,392
2025/06/30 52.640 53.200 51.900 53.120 7,705,471 406,193,903
2025/06/27 53.330 54.200 52.530 52.650 10,610,581 564,244,171
2025/06/26 52.520 53.770 52.220 52.660 11,891,468 627,780,324
2025/06/25 52.880 53.490 52.300 52.900 13,257,860 701,241,360
2025/06/24 54.450 54.450 52.410 53.330 22,022,863 1,181,746,828
2025/06/23 51.010 57.190 51.010 55.010 28,590,510 1,531,164,763
2025/06/20 48.140 49.030 47.450 47.660 4,964,555 238,646,158
2025/06/19 48.300 50.200 47.940 48.650 6,603,422 322,065,399
2025/06/18 49.450 49.550 48.050 48.680 5,450,808 266,721,662
2025/06/17 48.000 50.940 47.820 49.800 9,238,144 453,962,396
2025/06/16 48.080 48.550 47.770 48.040 4,866,813 234,142,373
2025/06/13 49.400 50.300 48.420 48.790 8,033,831 395,485,415
2025/06/12 48.600 50.350 47.800 50.000 11,311,120 556,365,715
2025/06/11 45.510 49.960 45.510 49.040 13,710,855 651,334,166
2025/06/10 45.660 46.280 45.050 45.450 4,060,528 185,200,682
2025/06/09 45.100 45.740 44.880 45.660 3,002,214 136,135,393
2025/06/06 44.980 45.720 44.860 45.050 2,559,301 115,558,838
2025/06/05 44.960 45.010 44.510 44.930 2,375,151 106,531,460
2025/06/04 44.130 45.260 44.130 44.830 3,534,656 157,601,474
※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。