Jiangsu Yangnong Chemical Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：600486

  • 株価 (CNY)
    74.350
  • 前日比
    -0.750 (-0.99%)
  • 出来高
    4,390,019

  • 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 74.040 78.550 72.600 74.350 28,821,896 2,158,327,681
2026/03/23 70.000 75.320 68.250 74.040 25,321,673 1,820,691,592
2026/03/16 83.800 86.700 70.500 70.900 31,181,212 2,431,355,005
2026/03/09 86.000 89.710 77.180 84.000 46,311,415 3,900,463,149
2026/03/02 79.000 86.330 77.680 85.540 33,021,614 2,712,312,819
2026/02/24 72.270 80.500 72.010 80.500 23,233,002 1,773,142,712
2026/02/09 72.330 78.250 70.550 70.600 23,845,694 1,739,126,077
2026/02/02 78.900 79.000 69.270 71.460 28,065,106 2,095,270,651
2026/01/26 76.800 82.300 74.790 80.400 26,468,619 2,079,705,566
2026/01/19 68.280 77.740 68.280 76.800 23,345,013 1,698,933,321
2026/01/12 70.410 70.950 67.850 68.670 17,831,135 1,238,728,948
2026/01/05 69.390 73.930 68.810 70.500 21,959,586 1,551,609,447
2025/12/29 67.780 71.260 66.680 69.390 13,997,187 962,691,528
2025/12/22 69.880 70.250 65.090 67.780 21,945,272 1,497,764,814
2025/12/15 66.370 70.220 63.000 69.800 19,798,054 1,333,349,441
2025/12/08 65.580 67.100 64.070 66.680 12,746,143 839,429,112
2025/12/01 62.490 65.830 60.880 65.430 17,052,183 1,085,499,339
2025/11/24 63.370 63.850 61.380 62.490 16,647,691 1,045,017,183
2025/11/17 69.360 70.000 62.700 62.900 17,491,844 1,158,659,746
2025/11/10 68.030 71.030 66.360 69.360 25,401,466 1,744,953,706
2025/11/03 68.900 70.000 60.410 68.230 47,991,683 3,209,923,717
2025/10/27 65.360 70.500 63.710 64.970 34,804,753 2,301,812,339
2025/10/20 69.330 69.360 64.660 65.260 12,475,782 837,779,950
2025/10/13 71.520 72.850 67.910 68.800 14,092,941 990,310,964
2025/10/09 71.960 73.020 69.140 72.850 6,236,323 447,409,402
2025/09/29 72.060 72.980 70.550 71.940 5,637,892 405,265,771
2025/09/22 71.210 73.800 67.330 72.420 21,173,007 1,507,306,368
2025/09/15 75.180 75.570 70.880 71.180 13,682,892 1,001,621,901
2025/09/08 72.280 79.190 71.790 75.180 17,343,367 1,293,988,611
2025/09/01 73.330 75.300 70.400 72.600 14,267,100 1,040,178,593
2025/08/25 69.200 75.870 68.400 73.450 22,770,513 1,633,328,897
2025/08/18 65.110 70.380 63.610 69.880 24,331,839 1,636,194,513
2025/08/11 64.800 66.100 63.890 64.940 12,426,278 806,869,296
2025/08/04 67.800 69.450 64.210 64.690 24,002,741 1,597,082,379
2025/07/28 70.000 70.880 65.050 67.950 27,326,779 1,871,064,558
2025/07/21 61.410 69.440 60.580 68.150 23,134,810 1,501,333,494
2025/07/14 59.580 61.230 58.460 61.130 8,329,885 500,626,088
2025/07/07 58.030 60.250 57.580 59.820 14,643,114 862,772,276
2025/06/30 57.280 59.250 56.780 58.120 11,364,153 657,501,482
2025/06/23 60.350 60.390 56.700 57.220 14,908,477 874,605,803
2025/06/16 61.400 62.270 59.410 59.910 12,248,073 744,039,814
2025/06/09 61.270 62.710 59.480 61.610 20,008,966 1,225,899,324
2025/06/03 55.010 61.680 54.700 61.300 25,604,836 1,489,497,322
2025/05/26 51.660 56.850 51.050 55.190 33,907,938 1,820,432,421
2025/05/19 51.560 52.580 51.020 51.660 10,107,968 522,632,485
2025/05/12 51.960 52.400 51.270 51.550 9,538,965 494,070,692
2025/05/06 51.830 54.580 50.930 52.080 14,283,881 747,832,589
2025/04/28 50.720 53.180 50.270 51.560 10,758,163 553,319,218
2025/04/21 48.780 52.380 48.280 50.740 19,458,299 973,790,573
2025/04/14 49.570 50.380 48.000 48.780 9,069,493 446,060,339
2025/04/07 50.510 51.440 47.330 49.600 17,300,906 860,201,046
2025/03/31 53.130 54.360 51.910 52.550 7,657,597 405,756,921
2025/03/24 53.810 56.150 52.850 53.660 17,568,638 950,770,766
2025/03/17 55.000 55.960 53.080 54.080 11,738,967 640,125,870
2025/03/10 52.050 55.650 52.000 54.950 15,450,716 829,124,047
2025/03/03 50.750 52.700 50.700 52.110 10,714,673 552,502,113
2025/02/24 52.620 53.300 50.230 50.870 13,751,307 711,698,893
2025/02/17 53.500 55.270 52.120 52.260 10,414,625 554,969,329
2025/02/10 53.090 54.180 52.110 53.480 13,310,646 708,326,026
2025/02/05 55.950 56.100 52.350 53.360 10,721,835 583,696,697
2025/01/27 55.800 57.170 55.560 55.680 1,774,591 99,470,262
2025/01/20 55.400 56.380 53.880 55.500 7,124,798 393,930,081
2025/01/13 53.310 55.300 53.000 55.140 10,031,637 543,589,329
2025/01/06 55.730 56.750 53.340 53.510 8,088,855 443,532,141
2024/12/30 57.200 58.450 55.590 56.080 12,002,377 682,095,084
2024/12/23 53.820 57.730 53.790 57.450 13,354,196 743,795,331
2024/12/16 54.190 55.250 52.420 53.790 10,984,435 592,198,351
2024/12/09 55.170 56.390 53.810 54.250 10,015,446 549,898,062
2024/12/02 54.460 56.190 53.900 55.170 8,818,820 484,417,782
2024/11/25 53.070 54.910 51.700 54.550 15,260,326 817,304,909
2024/11/18 57.110 58.280 52.920 52.920 15,579,592 861,668,284
2024/11/11 59.810 60.350 57.150 57.260 10,981,020 643,954,465
2024/11/04 57.910 61.250 57.400 60.120 15,039,258 889,872,895
2024/10/28 60.380 64.090 56.700 57.960 19,223,276 1,149,215,497
2024/10/21 58.500 61.900 57.360 61.100 11,920,102 711,808,890
2024/10/14 59.280 60.170 56.130 58.500 9,814,885 574,367,070
2024/10/07 59.590 68.200 56.920 58.730 26,103,353 1,588,650,063
2024/09/30 59.590 62.020 59.040 62.000 5,329,791 323,318,446
2024/09/23 46.970 57.290 46.610 57.290 11,611,880 604,282,235
2024/09/18 47.010 48.800 46.120 47.070 4,584,923 216,637,611
2024/09/09 50.690 50.990 46.600 46.900 9,677,666 472,221,712
2024/09/02 50.530 53.250 49.760 50.800 7,508,400 383,566,614
2024/08/26 48.670 51.190 47.510 50.600 7,501,023 371,244,380
2024/08/19 49.790 50.970 46.800 48.600 8,005,921 392,610,365
2024/08/12 53.080 53.740 49.400 49.700 6,659,622 342,837,340
2024/08/05 54.430 55.580 53.010 53.130 5,700,601 308,046,226
2024/07/29 52.800 55.840 51.830 54.250 5,426,017 291,268,592
2024/07/22 55.110 55.260 51.380 52.600 8,011,127 429,296,268
2024/07/15 54.600 55.950 53.620 55.080 6,272,107 343,789,864
2024/07/08 54.500 55.210 52.500 54.550 8,152,546 441,786,467
※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。