FOSHAN HAITIAN FLAVOURING-A
ﾌｵ-ｼﾔﾝ ﾊｲｼﾔﾝ ﾌﾚ-ﾊﾞﾘﾝｸﾞ-A
銘柄コード：Z8509

ティッカー：603288

  • 株価 (CNY)
    41.690
  • 前日比
    -0.530 (-1.25%)
  • 出来高
    18,489,665

  • 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 41.330 42.450 40.600 41.690 73,149,261 3,036,974,443
2026/03/02 35.640 41.780 35.250 41.000 495,880,571 19,050,491,836
2026/02/02 35.300 38.180 35.280 35.960 256,661,421 9,286,010,211
2026/01/05 37.190 38.680 34.830 35.300 360,309,440 13,151,294,560
2025/12/01 36.960 37.950 35.940 37.020 225,258,672 8,327,249,957
2025/11/03 38.120 39.170 36.560 36.960 262,485,563 9,896,361,939
2025/10/09 38.880 39.970 37.770 38.110 233,177,684 9,019,895,761
2025/09/01 41.400 42.150 38.380 38.960 356,963,589 14,357,967,958
2025/08/01 38.350 41.690 37.900 41.440 393,194,777 15,666,845,889
2025/07/01 38.930 39.950 38.200 38.350 351,976,839 13,676,940,021
2025/06/03 43.880 44.590 37.920 38.910 343,422,396 14,191,930,514
2025/05/06 41.980 45.750 41.700 44.420 214,293,345 9,313,724,507
2025/04/01 40.580 43.510 38.110 41.920 279,331,001 11,460,950,971
2025/03/03 41.110 42.680 39.950 40.580 233,399,401 9,588,047,393
2025/02/05 40.800 42.350 40.020 41.110 177,825,927 7,303,310,821
2025/01/02 45.900 46.250 40.900 40.990 137,643,997 5,988,890,309
2024/12/02 46.040 48.940 45.370 45.900 206,595,596 9,619,607,438
2024/11/01 43.780 50.000 43.430 45.140 279,655,444 12,748,792,553
2024/10/07 46.010 52.990 41.820 43.770 393,031,063 18,137,400,979
2024/09/02 36.500 48.180 35.040 48.170 279,601,730 11,735,583,612
2024/08/01 35.270 37.390 33.500 37.000 172,847,036 6,186,195,418
2024/07/01 34.380 36.400 33.080 35.140 210,302,799 7,308,022,265
2024/06/03 35.800 36.420 34.000 34.470 157,093,228 5,525,361,561
2024/05/06 39.910 40.390 35.590 35.800 187,553,105 7,112,482,624
2024/04/01 39.390 40.370 36.000 39.260 172,656,716 6,691,311,028
2024/03/01 40.500 42.600 38.860 39.410 183,416,126 7,399,465,063
2024/02/01 34.100 41.740 33.500 40.660 213,359,136 8,000,967,600
2024/01/02 37.950 38.030 33.020 33.930 232,132,787 8,294,684,811
2023/12/01 38.010 38.260 33.700 37.950 223,273,667 8,256,660,205
2023/11/01 38.000 39.150 36.700 38.110 204,634,228 7,774,054,321
2023/10/09 37.980 40.760 34.300 37.650 335,942,411 12,655,790,478
2023/09/01 39.330 40.240 37.600 37.990 242,636,485 9,411,869,253
2023/08/01 46.560 47.200 38.940 39.100 302,221,523 12,980,414,412
2023/07/03 46.850 48.950 43.400 46.300 269,889,724 12,516,135,950
2023/06/01 49.830 51.500 46.210 46.850 161,345,152 7,840,971,024
2023/05/04 60.458 60.500 50.417 50.417 110,529,274 6,128,627,184
2023/04/03 64.325 65.358 55.425 58.833 79,083,704 4,822,939,459
2023/03/01 68.333 68.917 61.583 63.783 95,102,709 6,243,873,256
2023/02/01 66.150 68.917 64.058 68.483 113,136,885 7,569,083,880
2023/01/03 65.800 71.667 64.167 66.117 114,090,545 7,636,964,378
2022/12/01 60.417 68.992 60.167 66.333 135,138,885 8,645,814,230
2022/11/01 50.208 62.033 50.208 58.633 163,767,913 9,051,534,435
2022/10/10 63.500 65.450 49.550 49.733 160,823,110 9,176,285,216
2022/09/01 66.425 71.650 62.692 69.017 114,900,670 7,749,590,588
2022/08/01 68.342 69.775 63.592 67.133 110,138,119 7,402,438,047
2022/07/01 75.375 76.658 67.750 68.892 123,444,374 8,908,826,166
2022/06/01 64.750 76.292 60.683 75.300 189,279,723 13,108,803,816
2022/05/05 67.933 67.958 59.625 63.867 143,412,585 9,299,696,633
2022/04/01 66.364 70.727 62.894 67.933 100,799,070 6,751,471,309
2022/03/01 74.924 77.652 63.621 66.227 132,167,642 9,331,828,531
2022/02/07 74.106 75.750 70.455 75.000 68,565,480 5,062,035,116
2022/01/04 80.076 83.985 72.750 73.076 92,450,912 7,162,333,941
2021/12/01 85.068 90.500 78.583 79.629 139,911,501 11,674,915,200
2021/11/01 87.803 94.242 84.886 85.076 121,168,564 10,663,045,676
2021/10/08 83.629 92.591 81.091 88.652 109,144,903 9,440,024,519
2021/09/01 68.333 83.909 64.773 83.333 214,744,595 16,124,527,404
2021/08/02 85.697 93.182 71.955 71.955 142,344,927 11,486,844,160
2021/07/01 97.697 100.000 81.667 86.849 163,168,878 14,938,641,079
2021/06/01 103.992 105.833 97.083 97.689 107,454,518 10,868,943,904
2021/05/06 98.776 107.068 91.725 103.985 104,575,399 10,498,167,442
2021/04/01 93.654 102.453 92.657 98.776 101,047,456 9,789,982,774
2021/03/01 100.641 102.162 84.382 93.124 125,149,414 11,898,862,122
2021/02/01 113.631 122.599 98.403 100.641 108,206,274 11,774,844,427
2021/01/04 116.865 127.960 113.462 114.889 118,591,411 14,028,652,372
2020/12/01 93.526 119.394 93.065 116.865 130,511,687 13,796,716,711
2020/11/02 94.406 100.525 92.284 92.774 79,967,733 7,596,714,723
2020/10/09 96.364 102.477 91.492 93.357 67,536,931 6,478,311,263
2020/09/01 106.760 118.298 89.161 94.464 168,174,346 17,182,499,061
2020/08/03 87.844 107.809 85.670 106.760 112,459,821 10,910,936,178
2020/07/01 72.261 88.578 71.562 87.459 149,507,797 11,955,390,987
2020/06/01 67.890 73.019 65.268 72.494 99,990,606 6,966,120,541
2020/05/06 58.960 69.901 58.785 66.958 101,475,462 6,459,014,631
2020/04/01 61.063 65.987 57.498 59.698 102,339,434 6,248,999,349
2020/03/02 48.470 60.786 44.765 60.786 129,103,881 6,933,104,341
2020/02/03 46.858 52.588 46.858 48.359 83,672,724 4,071,995,868
2020/01/02 52.326 54.730 50.170 52.064 61,286,853 3,206,681,366
2019/12/02 52.108 54.342 51.034 52.210 59,656,423 3,127,398,491
2019/11/01 54.244 56.614 51.238 51.952 64,090,172 3,429,593,284
2019/10/08 52.724 54.356 50.073 54.235 53,188,813 2,810,869,200
2019/09/02 55.599 55.993 52.399 53.375 59,084,612 3,210,746,442
2019/08/01 48.805 55.988 45.290 55.687 88,524,081 4,553,900,036
2019/07/01 51.471 52.715 48.014 48.514 76,249,522 3,826,086,639
2019/06/03 48.325 51.311 47.834 50.991 93,383,831 4,633,262,121
2019/05/06 42.249 49.039 41.706 48.660 92,122,761 4,183,617,006
2019/04/01 43.133 43.677 40.064 43.357 78,633,200 3,346,452,067
2019/03/01 38.301 42.279 34.878 42.104 95,978,027 3,780,622,472
2019/02/01 35.451 38.389 35.261 37.238 48,627,664 1,779,030,930
2019/01/02 33.115 36.519 31.007 35.111 48,424,538 1,643,431,970
2018/12/03 31.886 34.780 30.876 33.411 56,549,769 1,851,340,474
2018/11/01 31.556 33.518 29.754 30.774 62,443,772 1,960,765,662
※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。