GUANGZHOU BAIYUN INTERNATION
ｸﾞｱﾝｼﾞﾖｳ ﾊﾞｲﾕﾝ ｲﾝﾀ-ﾅｼﾖ-A
銘柄コード：Z8894

ティッカー：600004

  • 株価 (CNY)
    8.900
  • 前日比
    -0.120 (-1.33%)
  • 出来高
    5,923,480

  • 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 8.910 9.090 8.830 8.900 40,258,176 359,606,157
2026/03/23 8.980 9.050 8.670 8.980 64,319,320 573,728,334
2026/03/16 9.220 9.270 9.040 9.040 47,699,655 436,094,095
2026/03/09 9.050 9.240 9.000 9.200 54,413,543 496,387,546
2026/03/02 9.280 9.330 9.000 9.140 88,510,073 813,186,295
2026/02/24 9.400 9.460 9.370 9.400 51,427,758 483,806,633
2026/02/09 9.550 9.560 9.360 9.370 76,783,761 726,374,379
2026/02/02 9.570 9.690 9.350 9.510 143,177,549 1,364,482,041
2026/01/26 9.620 9.670 9.480 9.560 95,385,323 914,029,857
2026/01/19 9.350 9.710 9.350 9.650 108,118,395 1,028,746,528
2026/01/12 9.460 9.550 9.360 9.370 101,935,430 961,760,782
2026/01/05 9.460 9.530 9.390 9.460 82,272,311 778,296,062
2025/12/29 9.560 9.720 9.330 9.460 74,208,305 706,277,542
2025/12/22 9.780 9.840 9.540 9.590 75,843,061 734,729,653
2025/12/15 9.520 9.800 9.470 9.780 77,002,698 742,498,515
2025/12/08 9.760 9.820 9.480 9.520 58,914,329 568,228,703
2025/12/01 9.650 9.880 9.580 9.760 77,884,558 756,843,192
2025/11/24 9.630 9.690 9.540 9.650 68,793,089 662,305,464
2025/11/17 10.150 10.150 9.580 9.580 89,774,872 885,629,112
2025/11/10 10.000 10.410 9.940 10.170 132,457,504 1,341,794,515
2025/11/03 9.780 9.990 9.710 9.970 104,063,561 1,026,326,870
2025/10/27 9.580 9.810 9.520 9.780 105,693,216 1,022,317,631
2025/10/20 9.570 9.640 9.460 9.560 70,559,796 674,375,250
2025/10/13 9.390 9.640 9.350 9.470 90,693,229 858,184,679
2025/10/09 9.490 9.560 9.360 9.550 38,283,193 363,307,501
2025/09/29 9.410 9.500 9.320 9.480 31,878,113 300,530,910
2025/09/22 9.580 9.580 9.310 9.400 67,714,867 641,090,503
2025/09/15 9.580 9.740 9.450 9.580 96,115,640 921,508,698
2025/09/08 9.680 9.790 9.550 9.580 80,364,059 775,513,169
2025/09/01 10.010 10.050 9.560 9.680 100,386,397 986,296,350
2025/08/25 9.990 10.130 9.750 10.010 154,884,261 1,544,196,082
2025/08/18 9.550 9.990 9.490 9.930 144,792,794 1,410,281,813
2025/08/11 9.440 9.540 9.390 9.530 70,064,428 663,860,455
2025/08/04 9.340 9.470 9.330 9.440 51,343,617 482,373,281
2025/07/28 9.550 9.590 9.310 9.360 73,742,486 697,050,848
2025/07/21 9.350 9.750 9.330 9.590 106,422,069 1,011,541,765
2025/07/14 9.440 9.590 9.250 9.330 97,964,731 921,113,383
2025/07/07 9.060 9.280 9.030 9.260 67,078,558 614,271,894
2025/06/30 9.150 9.170 9.030 9.060 55,060,851 501,191,396
2025/06/23 9.150 9.330 9.110 9.140 51,469,166 472,615,616
2025/06/16 9.320 9.390 9.110 9.200 51,423,684 475,926,195
2025/06/09 9.460 9.480 9.310 9.330 54,497,206 512,001,250
2025/06/03 9.560 9.600 9.420 9.440 40,734,549 387,181,888
2025/05/26 9.310 9.730 9.280 9.550 91,048,006 861,996,996
2025/05/19 9.440 9.580 9.280 9.280 66,588,510 625,599,051
2025/05/12 9.110 9.440 9.050 9.390 77,521,200 716,877,297
2025/05/06 9.040 9.150 9.040 9.070 59,114,855 536,467,309
2025/04/28 8.850 9.060 8.780 9.030 51,842,945 462,957,498
2025/04/21 8.850 8.890 8.760 8.820 48,301,215 426,499,728
2025/04/14 8.900 8.930 8.810 8.870 57,598,179 511,327,834
2025/04/07 8.900 9.040 8.340 8.900 152,668,577 1,342,720,134
2025/03/31 9.070 9.150 9.030 9.100 46,981,325 426,942,790
2025/03/24 9.080 9.180 9.020 9.100 78,347,452 712,570,075
2025/03/17 9.150 9.190 9.020 9.080 89,534,343 815,657,864
2025/03/10 9.060 9.120 8.980 9.110 80,137,906 726,650,462
2025/03/03 9.100 9.140 9.040 9.060 68,322,404 620,709,040
2025/02/24 9.120 9.230 9.070 9.110 80,380,976 734,079,263
2025/02/17 9.270 9.270 9.060 9.130 67,341,456 618,362,919
2025/02/10 9.320 9.350 9.200 9.270 64,914,745 602,733,407
2025/02/05 9.440 9.440 9.190 9.310 40,053,352 374,298,574
2025/01/27 9.370 9.480 9.370 9.380 12,520,501 117,692,709
2025/01/20 9.280 9.490 9.250 9.370 59,138,104 552,793,427
2025/01/13 8.990 9.350 8.970 9.240 55,346,318 505,726,980
2025/01/06 9.250 9.280 9.020 9.020 43,481,688 397,531,332
2024/12/30 9.820 9.860 9.200 9.230 82,579,603 786,777,167
2024/12/23 9.720 9.870 9.660 9.860 70,719,727 691,462,130
2024/12/16 9.900 9.980 9.660 9.730 65,338,793 641,463,600
2024/12/09 9.860 10.080 9.810 9.900 100,265,515 993,881,917
2024/12/02 9.720 9.890 9.710 9.860 74,395,039 728,699,407
2024/11/25 9.620 9.770 9.500 9.720 99,888,348 964,172,279
2024/11/18 9.930 10.000 9.580 9.620 101,470,431 992,634,491
2024/11/11 10.000 10.150 9.810 9.850 116,464,264 1,159,110,587
2024/11/04 9.650 10.300 9.630 10.070 172,131,661 1,706,255,089
2024/10/28 9.580 9.790 9.540 9.650 105,827,692 1,020,178,950
2024/10/21 9.400 9.700 9.340 9.600 103,295,119 982,336,581
2024/10/14 9.630 9.690 9.170 9.410 113,301,591 1,073,532,574
2024/10/07 10.100 11.480 9.500 9.570 292,536,754 2,972,904,762
2024/09/30 10.100 10.550 9.880 10.460 84,382,557 864,710,252
2024/09/23 8.710 9.810 8.670 9.780 95,059,643 878,588,750
2024/09/18 8.570 8.790 8.450 8.710 29,611,653 255,548,565
2024/09/09 8.900 8.940 8.550 8.580 42,091,773 367,987,325
2024/09/02 9.020 9.060 8.770 8.900 46,087,961 411,911,151
2024/08/26 8.860 9.170 8.840 9.130 37,813,563 340,322,067
2024/08/19 9.190 9.230 8.680 8.850 54,217,590 487,280,590
2024/08/12 9.380 9.410 9.130 9.200 44,652,078 414,371,283
2024/08/05 9.580 9.750 9.380 9.380 45,979,975 437,844,311
2024/07/29 9.530 9.670 9.350 9.590 58,806,243 560,717,527
2024/07/22 9.640 9.700 9.400 9.510 44,609,810 426,581,308
2024/07/15 9.690 9.790 9.560 9.650 55,845,603 540,166,595
2024/07/08 9.390 9.930 9.240 9.820 88,540,769 849,548,678
※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。