ANHUI YINGJIAGONGJIU CO.,LTD.
銘柄コード：取扱いなし

ティッカー：603198

  • 株価 (CNY)
    35.520
  • 前日比
    -0.830 (-2.28%)
  • 出来高
    6,366,201

  • 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 32.710 36.840 32.390 35.520 30,985,409 1,064,813,580
2026/03/02 37.640 37.640 31.350 32.500 70,372,947 2,447,747,029
2026/02/02 40.580 43.100 37.750 38.020 95,677,338 3,813,937,886
2026/01/05 39.540 42.630 38.300 40.630 124,487,790 5,013,745,742
2025/12/01 41.900 42.670 38.710 39.560 95,835,417 3,901,459,826
2025/11/03 42.170 44.600 41.140 42.100 117,261,959 4,983,926,412
2025/10/09 41.150 43.500 38.740 42.380 106,137,717 4,398,612,336
2025/09/01 45.330 46.960 40.220 41.150 174,041,878 7,556,028,133
2025/08/01 41.200 47.270 40.600 45.580 212,584,313 9,281,962,566
2025/07/01 39.220 44.500 38.760 41.060 203,359,403 8,314,349,191
2025/06/03 40.110 41.490 37.790 39.430 182,030,412 7,227,517,508
2025/05/06 44.000 46.500 40.400 40.400 124,082,499 5,313,833,019
2025/04/01 54.130 54.920 43.900 43.920 154,088,278 7,583,839,822
2025/03/03 56.410 61.920 52.830 54.120 143,527,057 8,083,443,850
2025/02/05 56.000 58.480 51.100 56.410 132,890,612 7,375,096,739
2025/01/02 53.830 58.880 49.110 55.760 105,007,857 5,711,902,381
2024/12/02 61.300 65.560 52.600 53.940 126,422,443 7,376,749,549
2024/11/01 59.580 69.000 59.100 61.640 119,248,957 7,432,787,489
2024/10/07 70.620 80.190 59.310 60.180 150,313,197 10,157,414,287
2024/09/02 49.980 72.920 46.600 72.920 110,715,473 6,709,911,241
2024/08/01 52.200 54.150 46.600 50.300 95,362,700 4,845,617,193
2024/07/01 57.280 62.270 48.770 52.250 100,093,692 5,519,416,411
2024/06/03 68.820 69.750 55.980 57.500 77,708,767 4,896,623,680
2024/05/06 72.100 76.310 68.680 69.570 57,806,765 4,142,721,813
2024/04/01 65.960 73.030 60.460 71.000 69,748,995 4,715,903,924
2024/03/01 63.500 70.130 60.780 65.440 70,059,668 4,551,251,182
2024/02/01 50.190 67.400 48.260 63.950 94,694,168 5,440,179,951
2024/01/02 66.100 66.100 50.130 50.260 80,556,603 4,684,165,072
2023/12/01 74.800 74.990 62.900 66.290 69,230,926 4,828,510,933
2023/11/01 80.000 80.970 69.800 75.170 64,580,686 4,939,453,768
2023/10/09 73.500 77.730 67.550 76.700 41,144,635 3,039,354,187
2023/09/01 77.280 82.990 72.550 73.550 55,069,120 4,217,881,573
2023/08/01 69.790 78.080 67.530 76.630 80,307,911 5,863,079,812
2023/07/03 63.510 73.600 59.600 69.800 60,343,778 4,020,555,068
2023/06/01 56.180 65.000 55.000 63.800 81,741,073 4,904,055,674
2023/05/04 64.000 64.900 55.800 56.430 49,503,266 2,984,180,632
2023/04/03 66.610 68.600 57.220 64.010 99,130,636 6,355,265,073
2023/03/01 70.180 71.750 61.900 66.610 90,644,553 6,128,478,228
2023/02/01 65.630 74.230 64.000 70.140 116,736,541 7,996,453,058
2023/01/03 62.780 74.480 60.390 65.500 133,672,839 8,794,001,895
2022/12/01 49.000 65.880 49.000 62.780 220,531,675 12,496,427,363
2022/11/01 47.090 51.570 44.890 47.800 154,332,310 7,382,871,879
2022/10/10 56.160 57.910 46.790 47.100 101,255,118 5,264,253,584
2022/09/01 53.010 57.680 47.440 56.170 152,272,579 8,158,003,419
2022/08/01 54.000 57.190 52.220 53.550 135,468,922 7,347,834,329
2022/07/01 66.400 66.400 53.010 54.530 142,989,663 8,591,533,901
2022/06/01 59.170 65.140 57.100 65.140 149,601,492 9,221,061,963
2022/05/05 57.810 61.600 50.600 59.650 149,344,645 8,574,622,792
2022/04/01 53.690 60.560 49.950 57.810 166,672,616 9,250,746,869
2022/03/01 73.520 75.100 52.900 54.090 151,024,509 9,650,843,686
2022/02/07 69.570 76.770 62.060 73.990 122,447,561 8,644,491,687
2022/01/04 68.670 74.500 59.510 67.610 174,857,197 11,815,537,944
2021/12/01 69.050 77.920 65.990 69.450 244,502,172 17,262,464,598
2021/11/01 60.980 71.450 57.010 68.280 251,743,746 16,219,849,554
2021/10/08 52.010 61.460 44.950 60.840 195,545,417 10,718,822,032
2021/09/01 44.540 58.550 43.180 51.230 387,147,162 19,115,391,123
2021/08/02 35.580 45.550 33.970 44.540 242,818,868 9,690,901,021
2021/07/01 44.200 44.200 33.440 36.050 228,793,020 9,031,032,481
2021/06/01 42.430 49.300 38.290 44.300 345,229,981 15,045,122,571
2021/05/06 36.900 43.490 35.600 42.430 308,852,126 12,232,088,450
2021/04/01 35.310 49.310 34.530 37.550 376,246,011 14,739,437,480
2021/03/01 28.900 35.390 26.530 35.260 183,214,812 5,774,930,874
2021/02/01 35.970 37.220 28.080 28.550 183,768,228 5,964,197,839
2021/01/04 34.890 42.870 30.750 36.150 418,540,000 15,136,499,100
2020/12/01 31.100 42.380 29.330 34.900 593,243,759 20,423,899,512
2020/11/02 23.730 36.270 23.730 31.340 650,737,458 18,720,089,823
2020/10/09 20.550 24.880 20.420 23.060 179,796,880 3,996,435,150
2020/09/01 23.900 24.730 20.030 20.290 164,943,464 3,667,930,280
2020/08/03 21.950 24.540 19.910 23.900 245,504,522 5,542,264,584
2020/07/01 21.820 27.800 20.910 21.810 384,413,417 8,874,183,731
2020/06/01 20.160 23.590 19.120 21.770 267,908,148 5,668,936,411
2020/05/06 16.110 20.190 16.040 20.160 186,212,449 3,375,100,638
2020/04/01 16.050 17.500 15.630 16.250 104,439,918 1,708,375,958
2020/03/02 16.450 17.960 14.410 16.170 116,510,177 1,892,999,100
2020/02/03 16.790 17.890 15.110 16.270 124,444,085 2,055,194,063
2020/01/02 19.930 21.220 18.350 18.650 111,791,554 2,184,127,486
2019/12/02 20.250 20.760 18.860 19.920 133,238,420 2,657,773,382
2019/11/01 21.500 22.880 20.060 20.400 122,343,581 2,594,907,353
2019/10/08 21.830 22.880 20.010 21.340 121,483,499 2,613,717,480
2019/09/02 18.900 24.180 18.700 21.830 260,972,739 5,454,982,676
2019/08/01 17.170 19.510 16.070 18.850 174,032,442 3,115,180,711
2019/07/01 18.210 20.170 17.120 17.280 190,096,320 3,458,802,542
2019/06/03 17.170 18.690 15.130 17.910 103,615,673 1,784,779,967
2019/05/06 17.680 18.420 16.160 17.170 122,872,186 2,132,753,968
2019/04/01 18.330 19.190 17.040 17.950 107,760,667 1,953,431,491
2019/03/01 16.250 18.490 15.600 18.180 171,195,749 2,932,583,180
2019/02/01 14.470 16.650 14.380 16.250 78,629,462 1,213,842,319
2019/01/02 14.110 15.300 13.330 14.470 55,030,793 787,077,916
2018/12/03 14.910 15.650 13.730 14.110 49,821,670 727,396,382
2018/11/01 14.130 15.540 14.030 14.600 66,625,978 971,073,629
※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。