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
2026/04/03 74.930 75.810 72.600 74.350 4,390,019 326,716,189
2026/04/02 77.140 77.600 74.300 75.100 4,911,885 373,475,175
2026/04/01 75.450 77.380 74.100 77.000 5,642,281 428,714,616
2026/03/31 77.140 78.100 73.500 75.000 5,197,177 394,647,635
2026/03/30 74.040 78.550 73.700 77.000 8,680,534 658,179,789
2026/03/27 71.890 75.320 71.540 74.040 4,696,943 343,804,485
2026/03/26 73.000 74.790 71.380 72.430 4,648,377 338,866,683
2026/03/25 69.900 73.680 69.410 73.000 5,152,980 368,425,187
2026/03/24 70.880 71.030 68.350 69.840 3,999,488 280,064,147
2026/03/23 70.000 72.400 68.250 70.340 6,823,885 479,360,861
2026/03/20 72.870 73.250 70.500 70.900 4,827,960 347,033,764
2026/03/19 77.520 77.880 72.400 73.110 6,227,198 468,456,537
2026/03/18 76.630 77.480 75.020 77.300 5,338,426 408,963,469
2026/03/17 79.260 81.200 76.580 76.650 6,691,384 524,755,061
2026/03/16 83.800 86.700 79.240 79.770 8,096,244 666,948,340
2026/03/13 85.990 87.980 83.510 84.000 7,440,480 635,193,777
2026/03/12 84.270 89.710 83.000 85.290 11,768,279 1,006,982,213
2026/03/11 78.500 85.890 77.180 84.200 9,397,851 765,384,480
2026/03/10 78.620 80.600 77.700 78.900 6,269,025 494,970,868
2026/03/09 86.000 89.150 80.350 81.030 11,435,780 962,120,760
2026/03/06 79.560 86.330 79.060 85.540 8,903,614 735,638,847
2026/03/05 82.430 82.500 79.000 80.000 4,800,468 388,753,899
2026/03/04 78.230 81.800 78.000 81.030 5,965,274 475,820,080
2026/03/03 81.580 83.430 79.430 79.990 6,493,729 526,690,124
2026/03/02 79.000 81.450 77.680 80.850 6,858,529 546,933,395
2026/02/27 77.020 80.500 76.580 80.500 5,537,302 435,508,802
2026/02/26 76.720 77.830 75.200 77.120 4,497,506 345,037,416
2026/02/25 76.210 78.400 75.710 76.480 6,449,855 494,703,878
2026/02/24 72.270 76.960 72.010 76.180 6,748,339 501,772,746
2026/02/13 73.430 73.430 70.550 70.600 4,317,585 310,876,913
2026/02/12 75.100 75.640 73.260 73.480 5,132,873 381,731,765
2026/02/11 72.800 76.660 72.800 75.700 4,819,710 359,020,197
2026/02/10 74.300 78.250 72.810 74.400 5,550,046 415,920,447
2026/02/09 72.330 72.870 71.420 72.800 4,025,480 291,263,605
2026/02/06 70.100 73.500 69.270 71.460 4,298,590 305,554,523
2026/02/05 72.610 73.150 70.800 71.040 4,002,324 287,767,095
2026/02/04 73.340 73.350 71.370 72.160 4,218,511 306,074,065
2026/02/03 73.870 74.190 71.700 73.330 5,379,884 394,197,550
2026/02/02 78.900 79.000 72.360 72.420 10,165,797 769,245,858
2026/01/30 79.250 82.300 76.800 80.400 6,817,799 543,293,357
2026/01/29 78.600 81.580 78.550 79.430 5,518,245 438,921,207
2026/01/28 75.890 78.990 75.060 78.590 5,202,826 401,306,976
2026/01/27 76.780 77.980 74.870 75.890 4,085,043 312,015,584
2026/01/26 76.800 78.480 74.790 76.970 4,844,706 371,879,632
2026/01/23 76.950 77.740 75.610 76.800 3,241,790 248,888,427
2026/01/22 75.000 77.500 74.660 77.040 5,134,227 390,457,963
2026/01/21 74.100 75.880 72.870 74.650 4,301,834 319,948,903
2026/01/20 72.420 74.460 72.180 74.150 5,042,786 369,648,820
2026/01/19 68.280 72.850 68.280 72.350 5,624,376 396,181,045
2026/01/16 70.410 70.780 68.380 68.670 2,659,173 184,972,073
2026/01/15 68.100 70.840 68.020 69.770 3,724,850 257,694,435
2026/01/14 68.880 69.800 67.850 68.550 3,466,912 238,419,538
2026/01/13 70.000 70.950 68.330 68.920 4,167,420 289,844,061
2026/01/12 70.410 70.840 69.500 70.260 3,812,780 267,857,326
2026/01/09 70.960 70.980 69.300 70.500 3,875,666 272,982,534
2026/01/08 72.840 73.470 70.400 70.960 3,681,013 264,729,252
2026/01/07 71.870 73.500 71.200 73.000 3,860,402 279,464,151
2026/01/06 69.940 73.930 69.700 72.180 7,172,402 512,378,467
2026/01/05 69.390 70.660 68.810 69.850 3,370,103 234,820,351
2025/12/31 70.240 70.790 68.600 69.390 4,344,523 303,052,201
2025/12/30 68.980 71.260 68.570 70.500 4,666,108 325,822,656
2025/12/29 67.780 69.180 66.680 68.570 4,986,556 339,347,602
2025/12/26 67.800 68.270 66.800 67.780 2,870,746 194,241,851
2025/12/25 66.010 68.270 66.000 67.980 4,695,121 314,878,289
2025/12/24 66.650 67.000 65.090 66.000 4,667,730 308,933,710
2025/12/23 67.480 67.480 65.100 66.620 5,244,058 349,621,346
2025/12/22 69.880 70.250 67.350 67.500 4,467,617 307,126,330
2025/12/19 67.480 70.220 66.680 69.800 5,904,359 404,714,287
2025/12/18 64.800 68.880 64.310 67.480 5,981,113 396,951,517
2025/12/17 63.500 65.470 63.040 65.000 2,725,953 175,149,295
2025/12/16 65.260 65.260 63.000 63.500 2,507,839 161,141,194
2025/12/15 66.370 67.080 64.660 65.260 2,678,790 176,378,230
2025/12/12 65.300 67.100 65.120 66.680 3,067,447 202,604,874
2025/12/11 65.490 66.350 65.000 65.500 1,916,866 125,717,656
2025/12/10 64.630 66.000 64.200 65.520 2,268,000 147,618,450
2025/12/09 64.220 65.730 64.130 64.870 3,221,620 208,559,624
2025/12/08 65.580 65.980 64.070 64.210 2,272,210 147,602,761
2025/12/05 61.660 65.830 61.660 65.430 6,267,617 398,902,483
2025/12/04 61.410 62.000 61.240 61.660 2,022,146 124,518,695
2025/12/03 61.290 62.080 60.880 61.460 2,924,921 179,670,584
2025/12/02 62.240 62.600 61.010 61.260 2,928,942 180,942,714
2025/12/01 62.490 62.980 62.130 62.240 2,908,557 181,668,470
2025/11/28 63.060 63.700 62.430 62.490 1,971,660 124,056,847
2025/11/27 61.900 63.850 61.900 63.100 2,740,158 171,773,654
2025/11/26 61.790 63.330 61.380 62.250 3,693,264 229,674,855
2025/11/25 62.790 63.330 61.400 61.730 4,207,130 262,156,788
2025/11/24 63.370 63.500 61.600 62.600 4,035,479 253,296,928
2025/11/21 63.940 64.700 62.700 62.900 4,242,199 269,634,168
2025/11/20 65.750 66.800 64.110 64.550 2,601,838 169,906,525
2025/11/19 65.030 65.990 64.750 65.500 2,853,877 186,408,110
※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。