Guolian Minsheng Securities Company Limited
銘柄コード：取扱いなし

ティッカー：601456

  • 株価 (CNY)
    9.010
  • 前日比
    -0.030 (-0.33%)
  • 出来高
    12,653,546

  • 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 9.030 9.280 9.000 9.010 89,339,821 811,205,574
2026/03/23 9.170 9.230 8.970 9.110 105,925,843 966,043,688
2026/03/16 9.420 9.590 9.280 9.280 108,798,823 1,021,892,945
2026/03/09 9.350 9.540 9.350 9.430 107,844,360 1,015,624,260
2026/03/02 9.750 9.790 9.430 9.520 154,214,346 1,483,927,544
2026/02/24 9.780 9.870 9.730 9.850 105,837,636 1,038,002,615
2026/02/09 9.810 9.880 9.740 9.740 116,307,831 1,138,944,435
2026/02/02 9.730 10.000 9.660 9.760 189,123,818 1,851,049,368
2026/01/26 9.940 10.070 9.710 9.710 223,090,024 2,199,109,911
2026/01/19 9.850 10.000 9.750 9.940 220,715,599 2,181,773,696
2026/01/12 9.930 10.110 9.600 9.630 231,655,565 2,274,278,509
2026/01/05 9.280 10.250 9.280 9.940 292,480,623 2,833,406,035
2025/12/29 10.370 10.380 10.160 10.170 69,408,262 712,822,850
2025/12/22 10.510 10.520 10.290 10.370 122,707,380 1,278,917,668
2025/12/15 10.760 10.920 10.480 10.510 190,610,705 2,033,339,695
2025/12/08 10.740 11.190 10.430 10.890 318,684,665 3,445,777,940
2025/12/01 10.380 10.680 10.340 10.630 187,217,133 1,967,184,024
2025/11/24 10.140 10.400 10.100 10.230 115,446,170 1,179,571,241
2025/11/17 10.510 10.640 10.070 10.110 121,507,323 1,255,474,414
2025/11/10 10.740 10.840 10.490 10.520 147,726,207 1,572,914,789
2025/11/03 10.980 10.990 10.700 10.750 162,150,663 1,760,145,446
2025/10/27 11.260 11.450 10.950 11.010 230,503,529 2,574,148,160
2025/10/20 11.000 11.190 10.840 11.170 122,807,748 1,357,025,615
2025/10/13 11.050 11.400 10.900 10.900 186,117,134 2,058,920,794
2025/10/09 11.170 11.520 11.080 11.380 101,356,972 1,144,066,821
2025/09/29 10.750 11.450 10.750 11.170 117,037,193 1,290,920,238
2025/09/22 10.940 11.060 10.690 10.770 146,026,101 1,586,573,587
2025/09/15 11.250 11.490 10.880 10.880 231,595,848 2,576,503,809
2025/09/08 11.480 11.480 10.830 11.190 303,673,466 3,414,808,125
2025/09/01 12.290 12.380 11.280 11.480 219,855,592 2,606,937,682
2025/08/25 12.310 12.650 11.740 12.230 346,863,988 4,243,013,733
2025/08/18 12.160 12.370 11.750 12.180 282,289,655 3,419,939,170
2025/08/11 11.030 12.100 11.030 11.930 335,028,324 3,860,363,863
2025/08/04 11.070 11.310 10.980 11.030 134,276,761 1,490,136,355
2025/07/28 11.590 11.760 11.030 11.120 187,419,031 2,131,891,477
2025/07/21 11.200 11.760 11.180 11.570 306,956,599 3,507,746,535
2025/07/14 11.880 11.990 11.220 11.260 457,412,513 5,300,267,494
2025/07/07 10.200 11.310 10.200 11.050 209,478,808 2,239,328,457
2025/06/30 10.410 10.450 10.180 10.230 114,195,572 1,178,212,814
2025/06/23 9.750 10.750 9.730 10.430 238,089,347 2,420,178,212
2025/06/16 9.870 10.120 9.810 9.840 94,841,643 939,880,682
2025/06/09 10.060 10.240 9.900 9.900 139,762,713 1,401,121,197
2025/06/03 9.850 10.130 9.830 10.000 76,355,318 759,926,302
2025/05/26 9.750 10.150 9.720 9.910 92,377,769 912,923,302
2025/05/19 9.950 10.040 9.760 9.760 71,536,987 706,606,589
2025/05/12 9.900 10.410 9.850 9.940 146,077,180 1,464,423,729
2025/05/06 9.800 10.330 9.750 9.830 132,621,237 1,316,597,330
2025/04/28 9.530 9.990 9.400 9.730 85,092,152 822,202,918
2025/04/21 9.420 9.670 9.380 9.560 103,523,188 984,246,709
2025/04/14 9.870 9.890 9.440 9.460 120,220,900 1,161,934,998
2025/04/07 9.780 9.970 9.040 9.810 198,765,582 1,918,087,866
2025/03/31 10.500 10.550 10.210 10.310 76,061,719 790,471,414
2025/03/24 10.980 10.990 10.470 10.520 128,077,281 1,375,549,997
2025/03/17 11.270 11.270 10.870 11.050 115,077,498 1,279,086,390
2025/03/10 11.100 11.330 10.940 11.240 147,688,071 1,647,091,211
2025/03/03 11.180 11.340 11.060 11.090 159,403,143 1,780,134,599
2025/02/24 11.300 11.550 11.070 11.290 229,737,019 2,596,602,657
2025/02/17 11.700 11.760 11.100 11.380 217,023,767 2,492,517,963
2025/02/10 11.410 12.080 11.360 11.630 316,237,731 3,674,682,434
2025/02/05 11.030 11.580 10.910 11.390 134,050,183 1,505,048,429
2025/01/27 11.310 11.380 10.920 10.920 37,267,600 414,881,557
2025/01/20 11.300 11.560 11.130 11.270 183,577,115 2,077,175,056
2025/01/13 10.920 11.640 10.880 11.210 255,276,353 2,849,522,290
2025/01/06 11.520 11.650 10.960 11.180 259,860,883 2,943,574,152
2024/12/30 13.710 14.380 11.520 11.610 627,861,028 8,039,760,463
2024/12/23 12.680 14.660 12.630 14.280 647,457,412 8,781,141,150
2024/12/16 13.570 14.100 12.760 12.790 665,574,453 8,855,468,097
2024/12/09 12.380 14.220 12.140 13.470 542,493,785 7,080,900,128
2024/12/02 12.130 12.500 12.100 12.390 173,700,827 2,133,046,155
2024/11/25 12.050 12.420 11.710 12.240 169,398,561 2,050,569,580
2024/11/18 12.450 12.620 11.970 11.990 198,484,055 2,432,918,304
2024/11/11 13.190 13.450 12.350 12.360 245,322,104 3,149,322,510
2024/11/04 12.100 13.990 12.050 13.280 512,700,465 6,590,764,477
2024/10/28 12.120 12.430 11.850 11.990 296,221,716 3,583,542,209
2024/10/21 12.300 12.430 11.980 12.170 312,174,284 3,814,769,750
2024/10/14 12.180 13.070 11.500 12.590 559,348,640 6,899,565,474
2024/10/07 12.580 13.870 11.800 12.330 996,207,849 12,597,048,250
2024/09/30 12.580 12.580 12.220 12.580 155,253,835 1,939,120,399
2024/09/23 9.730 11.440 9.600 11.440 401,886,821 4,240,910,678
2024/09/18 9.500 9.790 9.400 9.670 64,158,738 615,282,297
2024/09/09 9.600 9.820 9.450 9.500 114,196,972 1,095,434,453
2024/09/02 9.610 10.210 9.400 9.710 220,425,535 2,145,291,519
2024/08/26 9.620 9.750 9.330 9.660 113,502,412 1,088,488,131
2024/08/19 9.760 10.130 9.520 9.610 147,771,126 1,441,507,334
2024/08/12 9.930 10.390 9.510 9.850 259,363,033 2,572,881,287
2024/08/05 9.900 10.560 9.760 10.050 215,641,486 2,170,970,660
2024/07/29 9.810 10.530 9.720 10.040 191,192,937 1,916,709,193
2024/07/22 9.980 10.030 9.420 9.850 136,009,320 1,335,611,522
2024/07/15 9.720 9.970 9.500 9.890 118,211,891 1,154,930,175
2024/07/08 9.700 9.780 9.320 9.710 132,997,095 1,280,429,532
※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。