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
2025/10/13 70.010 78.780 67.900 70.100 53,248,460 3,817,781,460
2025/10/09 77.610 82.000 75.430 76.000 34,949,739 2,717,691,704
2025/09/29 70.290 78.280 69.000 76.120 32,899,695 2,415,577,856
2025/09/22 74.610 75.300 63.880 68.700 72,736,009 5,136,798,795
2025/09/15 72.000 73.430 66.450 72.030 48,687,165 3,455,693,253
2025/09/08 73.210 76.590 69.000 73.530 55,791,018 4,077,347,072
2025/09/01 69.120 74.760 65.580 71.330 60,844,390 4,271,124,067
2025/08/25 69.050 69.520 63.330 67.730 47,435,153 3,197,485,075
2025/08/18 61.610 69.680 60.000 67.450 63,249,017 4,091,262,664
2025/08/11 58.600 62.260 56.520 60.630 41,192,636 2,451,064,823
2025/08/04 55.500 58.500 54.590 56.840 29,006,415 1,634,729,033
2025/07/28 57.450 61.440 55.100 55.440 45,024,765 2,582,507,958
2025/07/21 52.010 60.000 51.550 58.330 57,378,139 3,182,908,815
2025/07/14 52.580 53.750 50.450 51.750 24,527,168 1,278,662,585
2025/07/07 51.560 53.340 50.650 52.480 29,329,727 1,525,365,776
2025/06/30 52.640 55.800 51.600 51.800 48,668,352 2,577,475,921
2025/06/23 51.010 57.190 51.010 52.650 86,373,282 4,574,760,881
2025/06/16 48.080 50.940 47.450 47.660 31,123,742 1,510,513,008
2025/06/09 45.100 50.350 44.880 48.790 40,118,548 1,896,804,949
2025/06/03 43.700 45.720 43.550 45.050 10,367,113 461,388,364
2025/05/26 45.030 45.430 43.780 43.810 10,241,448 455,872,454
2025/05/19 47.040 47.480 45.250 45.280 16,948,000 784,056,850
2025/05/12 46.600 49.130 46.500 47.230 28,770,397 1,362,709,853
2025/05/06 44.260 46.890 44.260 46.220 18,905,965 858,472,605
2025/04/28 44.570 44.570 43.780 44.160 8,255,308 365,462,485
2025/04/21 45.390 46.570 44.670 44.780 28,441,219 1,289,880,384
2025/04/14 46.290 47.680 44.530 47.350 24,627,024 1,144,233,102
2025/04/07 47.870 48.750 39.730 45.780 40,955,622 1,864,811,858
2025/03/31 54.220 54.460 51.460 51.760 15,479,501 820,026,565
2025/03/24 56.810 58.950 53.900 54.400 41,791,449 2,340,948,015
2025/03/17 58.000 60.100 55.460 56.010 49,249,117 2,826,529,947
2025/03/10 61.550 64.800 57.990 60.450 90,900,420 5,562,878,452
2025/03/03 52.920 61.490 50.910 58.700 78,860,934 4,416,606,608
2025/02/24 45.900 51.870 45.450 50.560 58,790,250 2,848,093,661
2025/02/17 46.150 46.350 44.170 45.960 18,623,840 850,317,974
2025/02/10 46.980 48.420 45.560 46.360 21,091,332 987,707,077
2025/02/05 45.770 47.360 45.140 46.970 9,822,346 454,872,843
2025/01/27 45.890 46.430 45.460 45.590 2,062,350 94,543,279
2025/01/20 46.130 46.570 45.110 45.880 11,881,198 545,614,315
2025/01/13 42.910 45.950 42.810 45.880 12,310,830 546,446,966
2025/01/06 43.310 44.690 42.410 43.340 11,799,091 512,523,015
2024/12/30 47.220 47.640 43.110 43.250 11,297,898 511,851,268
2024/12/23 47.340 48.070 46.570 47.420 11,176,710 529,217,218
2024/12/16 48.230 48.450 46.070 47.280 12,039,252 571,954,764
2024/12/09 49.800 51.880 48.160 48.300 16,991,699 841,683,809
2024/12/02 49.100 50.450 48.300 49.590 16,458,121 812,372,852
2024/11/25 49.270 50.590 47.110 49.400 18,202,690 893,615,558
2024/11/18 52.260 53.000 49.000 49.290 29,124,124 1,482,053,860
2024/11/11 53.400 58.880 52.200 52.250 50,199,410 2,719,929,532
2024/11/04 51.780 59.210 48.970 54.420 73,930,170 3,962,287,461
2024/10/28 50.500 54.280 47.430 51.820 45,672,365 2,329,633,157
2024/10/21 48.840 54.300 48.800 50.880 53,732,535 2,724,508,187
2024/10/14 47.180 49.960 45.300 48.630 37,853,457 1,808,165,007
2024/10/07 48.250 62.980 45.990 47.100 90,599,989 4,627,847,438
2024/09/30 48.250 52.610 45.990 52.610 24,259,882 1,209,719,015
2024/09/23 34.630 43.840 34.140 43.840 34,962,977 1,367,489,437
2024/09/18 34.480 35.800 33.900 34.860 4,919,747 171,010,405
2024/09/09 34.700 35.830 33.900 34.500 10,034,146 348,510,975
2024/09/02 37.400 37.450 34.790 34.790 12,174,108 439,576,604
2024/08/26 36.230 38.070 36.030 37.440 15,087,386 557,365,757
2024/08/19 36.020 37.450 35.440 36.120 12,381,206 448,911,576
2024/08/12 36.240 36.890 35.810 36.000 7,425,845 269,075,493
2024/08/05 38.440 39.160 35.920 36.220 12,506,121 468,166,639
2024/07/29 39.080 40.300 37.810 38.440 13,214,269 514,134,171
2024/07/22 41.070 41.160 37.110 39.080 17,785,891 704,410,213
2024/07/15 41.010 42.700 39.730 41.320 25,283,510 1,041,427,776
2024/07/08 37.980 42.850 37.000 41.700 24,645,951 982,942,140
2024/07/01 38.880 39.420 37.280 38.040 9,629,857 369,834,658
2024/06/24 39.490 40.040 37.760 38.260 14,416,046 560,603,988
2024/06/17 40.280 42.000 39.660 39.690 9,989,221 403,639,447
2024/06/11 39.520 41.030 39.320 40.770 8,631,209 346,629,353
2024/06/03 41.690 42.700 39.900 40.630 15,736,844 648,830,078
2024/05/27 43.840 45.370 41.820 42.020 19,026,582 823,137,503
2024/05/20 46.200 47.850 43.160 44.290 34,248,116 1,554,008,263
2024/05/13 45.680 45.990 43.700 45.120 21,854,669 986,137,301
2024/05/06 46.000 49.060 44.380 46.480 42,473,117 1,974,150,478
2024/04/29 46.500 47.750 45.900 46.260 15,490,881 721,913,781
2024/04/22 46.810 49.610 42.690 46.990 66,411,096 3,089,776,241
2024/04/15 40.900 49.460 37.760 46.550 59,962,733 2,618,422,643
2024/04/08 44.320 45.330 40.800 41.300 40,668,851 1,746,218,789
2024/04/01 36.800 47.100 36.710 43.680 40,358,929 1,657,642,111
2024/03/25 37.690 38.280 35.450 36.520 8,211,358 303,697,075
2024/03/18 38.260 39.520 37.500 37.790 14,739,444 564,041,673
2024/03/11 34.450 37.840 34.450 37.800 14,171,462 512,085,779
2024/03/04 35.020 35.830 33.800 34.360 8,377,212 291,129,060
2024/02/26 34.640 36.460 33.480 35.000 10,852,771 378,707,444
2024/02/19 34.500 35.100 33.190 34.510 8,928,940 306,485,865
2024/02/05 30.380 35.850 27.600 34.380 12,819,302 410,890,677
2024/01/29 34.430 34.430 29.550 30.560 8,895,288 286,806,323
2024/01/22 35.880 35.920 32.100 34.200 11,420,671 394,298,666
※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。