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
2026/04/01 75.450 77.600 72.600 74.350 14,944,185 1,120,813,875
2026/03/02 79.000 89.710 68.250 75.000 149,713,625 11,676,165,613
2026/02/02 78.900 80.500 69.270 80.500 75,143,802 5,808,052,316
2026/01/05 69.390 82.300 67.850 80.400 89,604,353 6,718,982,409
2025/12/01 62.490 71.260 60.880 69.390 85,538,839 5,645,991,068
2025/11/03 68.900 71.030 60.410 62.490 107,532,684 7,065,703,833
2025/10/09 71.960 73.020 63.710 64.970 67,609,799 4,625,524,398
2025/09/01 73.330 79.190 67.330 71.940 72,104,258 5,259,825,360
2025/08/01 65.720 75.870 63.610 73.450 88,485,575 6,164,126,368
2025/07/01 58.090 70.880 57.500 66.030 76,739,004 4,844,149,627
2025/06/03 55.010 62.710 54.700 58.000 75,875,885 4,370,830,355
2025/05/06 51.830 56.850 50.930 55.190 67,838,752 3,642,940,982
2025/04/01 53.330 53.860 47.330 51.560 62,133,770 3,201,131,830
2025/03/03 50.750 56.150 50.700 53.060 57,583,682 3,032,644,612
2025/02/05 55.950 56.100 50.230 50.870 48,198,413 2,568,372,932
2025/01/02 57.660 58.450 53.000 55.680 31,914,369 1,793,507,751
2024/12/02 54.460 58.300 52.420 57.870 50,280,786 2,803,782,329
2024/11/01 57.390 61.250 51.700 54.550 60,493,745 3,401,109,578
2024/10/07 59.590 68.200 56.130 57.790 63,428,067 3,832,799,518
2024/09/02 50.530 62.020 46.120 62.000 38,712,660 2,135,680,670
2024/08/01 55.080 55.840 46.800 50.600 29,859,456 1,555,080,468
2024/07/01 56.320 57.980 51.380 55.030 34,247,071 1,889,667,760
2024/06/03 59.800 61.920 55.400 56.450 32,735,474 1,911,506,165
2024/05/06 65.380 70.890 59.910 60.040 47,617,566 3,050,143,190
2024/04/01 51.660 65.140 51.510 64.430 64,617,715 3,759,781,747
2024/03/01 54.720 55.130 50.750 51.260 37,405,219 1,981,167,424
2024/02/01 49.000 58.880 44.000 54.720 45,535,129 2,351,889,412
2024/01/02 63.120 63.350 48.810 49.150 33,196,125 1,862,551,583
2023/12/01 64.790 66.020 55.920 63.120 33,764,192 2,108,995,842
2023/11/01 67.780 68.500 64.140 64.660 21,013,781 1,392,583,266
2023/10/09 69.000 69.400 62.650 67.560 20,126,578 1,351,550,029
2023/09/01 64.000 69.150 63.940 69.000 22,389,471 1,489,403,584
2023/08/01 71.010 72.980 63.350 63.920 36,073,044 2,446,293,478
2023/07/03 67.654 72.390 66.308 71.010 33,428,768 2,317,967,487
2023/06/01 63.523 69.000 63.154 67.246 19,494,396 1,281,381,269
2023/05/04 70.892 71.685 62.731 63.839 32,854,354 2,210,662,704
2023/04/03 74.754 74.954 70.008 70.839 27,696,333 2,011,827,008
2023/03/01 82.608 85.046 73.654 74.715 34,010,411 2,687,018,028
2023/02/01 84.939 86.415 80.862 82.569 25,288,610 2,116,561,824
2023/01/03 80.269 85.615 79.615 84.939 16,876,616 1,394,168,809
2022/12/01 80.815 84.977 75.077 79.923 23,344,999 1,872,222,229
2022/11/01 71.069 82.008 69.385 81.415 31,919,321 2,424,886,876
2022/10/10 76.923 81.662 68.900 71.069 55,292,358 4,126,938,662
2022/09/01 87.539 90.123 76.654 76.931 51,936,922 4,300,987,400
2022/08/01 88.285 90.723 80.846 87.546 69,093,548 6,000,774,643
2022/07/01 102.523 103.615 88.377 88.462 47,520,657 4,549,829,663
2022/06/01 111.400 114.523 100.785 102.523 50,321,168 5,399,851,315
2022/05/05 102.000 113.392 101.154 113.392 41,368,245 4,446,445,129
2022/04/01 92.915 101.692 87.692 100.854 41,684,238 3,992,860,210
2022/03/01 95.385 96.231 77.285 92.877 40,340,516 3,648,577,799
2022/02/07 91.169 97.846 89.062 95.669 17,289,447 1,615,465,414
2022/01/04 100.923 102.000 89.154 90.123 28,493,092 2,722,514,940
2021/12/01 101.615 108.139 97.692 100.923 30,010,625 3,063,852,230
2021/11/01 90.831 102.308 89.231 101.923 30,159,637 2,897,534,345
2021/10/08 80.777 91.462 79.392 90.592 20,741,298 1,774,537,306
2021/09/01 93.200 98.615 80.262 80.654 30,118,953 2,655,972,102
2021/08/02 95.715 107.762 88.554 92.385 51,271,144 4,927,362,022
2021/07/01 85.385 99.754 81.300 96.577 64,701,816 5,871,948,609
2021/06/01 85.823 90.754 79.677 85.977 70,505,348 6,032,278,937
2021/05/06 87.708 90.523 78.631 84.931 51,067,376 4,363,617,911
2021/04/01 96.077 100.385 84.739 86.169 56,125,224 5,154,680,885
2021/03/01 104.354 109.115 84.923 92.246 69,468,785 6,784,286,808
2021/02/01 112.692 130.523 97.685 103.108 55,525,188 6,163,406,918
2021/01/04 102.308 127.692 96.292 110.539 56,055,248 6,121,667,509
2020/12/01 90.123 103.231 86.931 101.539 52,406,761 5,002,539,778
2020/11/02 75.385 95.123 72.500 89.231 63,357,516 5,262,459,439
2020/10/09 68.100 73.762 61.769 71.615 51,367,009 3,534,640,939
2020/09/01 70.385 71.685 65.815 67.462 53,428,696 3,677,857,789
2020/08/03 74.354 76.062 66.539 70.392 73,415,537 5,273,933,577
2020/07/01 63.654 74.369 60.554 73.769 138,780,130 9,449,053,321
2020/06/01 67.831 68.862 61.277 63.462 64,491,377 4,215,027,417
2020/05/06 57.339 68.908 55.908 68.077 48,732,045 3,048,579,271
2020/04/01 51.462 60.231 50.231 57.923 63,901,119 3,512,117,327
2020/03/02 53.923 59.123 45.639 51.854 87,689,983 4,615,540,332
2020/02/03 44.669 60.762 44.669 53.808 119,644,565 6,099,120,990
2020/01/02 52.915 55.985 49.231 49.631 57,787,623 3,001,518,032
2019/12/02 43.046 53.354 41.615 52.792 80,255,333 3,828,319,830
2019/11/01 40.446 46.531 40.031 43.231 69,590,254 2,961,743,812
2019/10/08 38.169 40.785 37.154 40.239 39,760,230 1,554,098,169
2019/09/02 40.231 41.731 37.639 38.308 47,089,238 1,858,953,620
2019/08/01 43.523 44.054 40.077 40.462 42,355,810 1,780,172,338
2019/07/01 42.969 45.154 39.315 43.669 50,486,567 2,159,651,254
2019/06/03 38.554 42.885 37.539 42.077 51,028,723 2,054,607,745
2019/05/06 41.631 44.515 38.423 38.462 62,101,910 2,531,134,122
2019/04/01 42.708 55.285 42.323 43.254 112,028,405 5,141,263,576
2019/03/01 36.208 43.831 35.508 42.569 84,139,568 3,325,952,983
2019/02/01 30.877 38.077 30.862 35.808 48,497,171 1,644,345,079
2019/01/02 28.977 32.400 27.039 30.846 68,428,169 2,040,220,072
2018/12/03 31.039 32.423 28.823 28.969 35,859,195 1,087,017,707
2018/11/01 28.708 32.831 28.615 29.769 60,736,649 1,820,930,289
※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。