INNER MONGOLIA YILI INDUST-A
ｲﾝﾅ- ﾓﾝｺﾞﾘｱ ｲﾘｲ ｲﾝﾀﾞｽﾄ-A
銘柄コード：Z8454

ティッカー：600887

  • 株価 (CNY)
    26.310
  • 前日比
    -0.120 (-0.45%)
  • 出来高
    22,332,065

  • 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 26.580 26.580 26.150 26.310 76,239,716 2,013,109,700
2026/03/02 25.950 27.050 25.350 26.350 945,736,125 24,754,643,071
2026/02/02 26.670 27.480 26.010 26.080 696,723,347 18,504,972,096
2026/01/05 28.600 28.910 25.800 26.340 1,410,788,742 38,673,246,390
2025/12/01 29.400 29.560 28.330 28.600 774,417,566 22,436,812,930
2025/11/03 27.410 29.780 26.940 29.380 1,067,969,043 30,306,291,517
2025/10/09 27.160 28.090 26.880 27.410 738,313,990 20,218,728,616
2025/09/01 28.550 28.930 26.800 27.280 1,404,562,396 39,173,245,224
2025/08/01 27.400 29.500 26.990 28.570 1,267,561,293 35,637,485,752
2025/07/01 27.860 28.540 27.190 27.410 1,038,495,880 28,818,260,670
2025/06/03 30.010 30.810 27.400 27.880 690,119,156 20,030,708,502
2025/05/06 29.920 31.120 29.300 30.300 621,560,577 18,746,267,002
2025/04/01 28.090 30.180 26.650 29.760 1,049,059,055 30,076,523,106
2025/03/03 28.300 30.090 27.150 28.080 1,110,994,484 31,557,798,318
2025/02/05 27.720 28.850 26.810 28.280 881,466,127 24,606,126,935
2025/01/02 30.100 30.480 27.110 27.830 640,048,548 18,484,602,066
2024/12/02 28.520 30.650 28.480 30.180 988,041,720 29,105,238,966
2024/11/01 27.770 30.480 27.660 28.580 1,119,818,791 32,052,013,345
2024/10/07 28.850 31.960 25.280 27.910 1,876,511,797 53,480,586,214
2024/09/02 22.350 29.580 21.130 29.070 1,414,635,657 36,119,184,912
2024/08/01 25.000 25.020 21.480 22.630 932,441,532 21,942,680,351
2024/07/01 25.840 26.580 24.240 25.090 930,760,117 23,676,210,476
2024/06/03 28.320 28.850 25.400 25.840 792,147,384 21,469,174,474
2024/05/06 28.820 29.450 27.630 28.310 1,122,618,982 32,053,578,483
2024/04/01 27.990 28.990 26.550 28.610 850,275,340 23,837,469,156
2024/03/01 28.300 29.290 27.730 27.900 804,195,391 22,762,750,542
2024/02/01 27.090 29.200 26.570 28.350 793,937,367 22,073,443,646
2024/01/02 26.850 27.630 25.800 27.090 803,814,749 21,576,397,400
2023/12/01 27.200 27.210 25.260 26.750 639,331,646 17,009,418,441
2023/11/01 27.650 27.800 26.660 27.250 568,176,795 15,533,953,575
2023/10/09 26.530 27.990 25.200 27.420 593,627,609 15,900,315,507
2023/09/01 26.100 26.930 25.600 26.530 717,943,835 18,874,743,422
2023/08/01 28.600 28.860 26.000 26.000 782,222,458 21,405,517,563
2023/07/03 28.320 29.250 26.890 28.660 782,539,864 22,130,227,353
2023/06/01 28.510 30.110 28.110 28.320 529,813,235 15,238,753,171
2023/05/04 29.490 31.000 28.620 28.810 738,032,444 21,757,196,449
2023/04/03 29.110 29.990 27.100 29.560 901,162,684 26,079,648,074
2023/03/01 30.530 31.350 28.420 29.120 699,174,676 20,873,859,951
2023/02/01 32.780 32.850 30.190 30.460 656,604,442 20,729,002,233
2023/01/03 31.000 33.800 30.330 32.580 727,920,506 23,240,681,955
2022/12/01 29.700 32.060 29.520 31.000 931,938,965 28,489,374,160
2022/11/01 25.590 29.620 25.010 28.850 1,092,311,501 29,784,603,853
2022/10/10 32.650 33.410 24.510 25.240 858,160,303 24,845,886,172
2022/09/01 35.410 35.540 31.850 32.980 779,211,364 26,450,329,750
2022/08/01 35.830 36.750 34.860 35.740 662,161,795 23,702,081,452
2022/07/01 38.840 39.140 35.610 35.830 1,007,372,749 37,630,409,038
2022/06/01 37.100 39.100 35.320 38.950 1,253,888,656 47,168,156,517
2022/05/05 39.500 39.500 36.710 38.000 784,864,590 30,160,384,032
2022/04/01 36.840 39.500 36.200 38.470 776,351,702 29,309,217,629
2022/03/01 39.440 39.710 35.020 36.890 1,005,263,277 37,963,767,655
2022/02/07 38.600 41.200 37.700 39.520 527,646,672 20,712,770,109
2022/01/04 41.050 42.180 37.850 38.070 849,667,435 33,806,143,070
2021/12/01 39.000 43.920 38.320 41.460 1,244,991,690 50,640,036,990
2021/11/01 43.110 44.250 38.600 39.170 1,581,467,765 65,286,943,008
2021/10/08 37.700 43.320 37.380 43.000 1,259,035,572 50,802,085,330
2021/09/01 34.210 38.510 33.910 37.700 1,416,451,429 51,109,108,686
2021/08/02 33.000 36.490 32.600 34.010 1,289,153,538 43,863,449,130
2021/07/01 36.830 37.260 30.900 33.390 1,356,178,672 46,917,001,157
2021/06/01 41.020 41.210 36.450 36.830 1,495,426,568 58,138,446,397
2021/05/06 40.660 41.480 37.050 40.490 1,151,382,693 45,963,197,104
2021/04/01 40.020 42.660 38.130 40.950 986,818,218 39,906,928,735
2021/03/01 43.600 44.280 37.720 40.030 1,112,545,665 46,067,734,623
2021/02/01 44.800 48.380 42.610 43.220 1,240,259,221 55,504,700,787
2021/01/04 44.600 51.850 43.580 44.200 1,824,458,185 84,029,982,855
2020/12/01 38.120 45.000 37.990 44.370 1,355,272,515 56,067,623,945
2020/11/02 38.690 40.110 37.340 37.790 1,161,471,040 44,696,309,296
2020/10/09 39.500 44.540 39.070 39.730 784,366,655 31,931,566,525
2020/09/01 41.680 43.030 37.510 38.500 1,151,290,205 46,258,840,436
2020/08/03 37.300 43.080 33.850 41.940 1,443,584,300 56,361,140,032
2020/07/01 31.250 36.990 31.090 36.630 2,104,843,840 71,543,642,121
2020/06/01 28.700 31.440 28.300 31.130 1,554,822,026 46,477,517,412
2020/05/06 28.710 29.970 27.550 28.450 1,125,424,679 32,265,925,546
2020/04/01 29.490 31.580 28.780 29.240 1,207,626,133 35,954,049,044
2020/03/02 29.050 31.280 26.890 29.860 1,318,246,687 38,585,080,528
2020/02/03 27.700 31.200 27.700 28.910 1,198,260,557 34,602,769,234
2020/01/02 31.160 33.650 30.400 30.640 687,684,090 21,636,260,681
2019/12/02 29.190 31.090 29.130 30.940 799,485,314 24,054,514,384
2019/11/01 29.170 30.060 28.660 29.090 905,549,980 26,482,809,165
2019/10/08 28.450 29.290 27.000 29.000 806,348,973 22,928,533,047
2019/09/02 28.580 30.380 27.780 28.520 1,074,843,744 30,971,622,483
2019/08/01 31.100 31.390 26.880 28.650 1,556,611,456 45,927,821,009
2019/07/01 34.000 34.660 31.050 31.200 1,005,350,565 32,902,610,616
2019/06/03 30.080 33.500 29.900 33.410 905,773,135 28,733,388,275
2019/05/06 30.490 31.650 29.010 30.010 1,144,678,956 34,672,325,577
2019/04/01 29.480 32.190 28.360 31.000 1,347,919,637 40,784,678,416
2019/03/01 27.430 29.430 26.100 29.110 1,359,365,054 38,086,010,400
2019/02/01 24.400 27.750 24.050 27.040 772,067,821 19,927,070,460
2019/01/02 23.000 24.900 22.030 24.180 678,832,275 15,971,226,350
2018/12/03 24.600 24.700 21.700 22.880 640,505,120 15,032,655,166
2018/11/01 22.440 24.180 22.210 23.830 777,752,025 18,016,625,659
※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。