ANJOY FOODS GROUP CO.,LTD.
銘柄コード：取扱いなし

ティッカー：603345

  • 株価 (CNY)
    96.610
  • 前日比
    +0.240 (+0.24%)
  • 出来高
    2,822,304

  • 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 86.630 97.150 86.100 96.610 29,039,111 2,660,635,947
2026/03/23 81.300 87.800 79.500 87.440 16,900,425 1,419,804,704
2026/03/16 87.100 89.390 81.950 82.290 19,192,517 1,634,866,579
2026/03/09 91.250 92.950 86.440 86.790 22,755,676 2,033,390,318
2026/03/02 93.600 97.500 90.530 92.130 20,641,596 1,928,750,730
2026/02/24 88.850 96.500 87.780 95.910 20,393,753 1,881,527,651
2026/02/09 93.020 93.600 87.660 87.700 20,350,923 1,841,656,776
2026/02/02 89.000 94.500 85.730 91.730 27,091,019 2,444,693,554
2026/01/26 89.000 92.000 87.200 89.310 23,798,092 2,127,013,967
2026/01/19 84.420 92.400 84.000 89.510 24,027,251 2,104,366,710
2026/01/12 85.620 89.730 83.850 84.650 25,653,297 2,205,221,543
2026/01/05 79.280 88.100 79.190 86.150 25,874,268 2,152,221,612
2025/12/29 81.280 81.490 79.050 79.280 9,209,603 739,300,880
2025/12/22 82.780 83.950 80.120 81.270 18,592,345 1,525,130,060
2025/12/15 79.690 84.000 78.380 83.210 26,412,674 2,147,878,649
2025/12/08 80.500 81.350 77.510 79.380 22,006,477 1,753,586,119
2025/12/01 82.690 85.130 79.420 80.040 25,032,614 2,048,168,477
2025/11/24 78.980 82.730 77.900 81.450 28,738,674 2,306,709,668
2025/11/17 81.440 83.130 77.980 78.530 29,872,202 2,397,841,654
2025/11/10 74.870 84.500 74.250 81.530 59,121,247 4,658,015,248
2025/11/03 73.500 76.440 73.250 74.180 31,871,096 2,369,376,954
2025/10/27 70.090 74.540 69.780 73.890 41,386,252 2,982,914,112
2025/10/20 70.310 71.380 69.910 70.090 15,996,814 1,126,535,633
2025/10/13 69.680 71.480 69.600 70.180 21,230,442 1,491,120,093
2025/10/09 70.010 70.960 69.510 70.710 8,426,707 592,376,435
2025/09/29 70.500 70.690 69.800 70.510 7,532,990 530,134,171
2025/09/22 74.260 74.280 69.600 70.530 22,045,793 1,590,989,766
2025/09/15 75.450 76.300 73.020 74.040 33,835,847 2,527,622,360
2025/09/08 74.100 75.590 73.900 74.010 30,562,631 2,273,859,746
2025/09/01 74.310 75.240 73.080 74.030 26,218,211 1,944,473,618
2025/08/25 75.060 77.450 73.160 74.300 50,068,554 3,754,766,035
2025/08/18 73.900 75.180 73.900 75.030 39,934,721 2,975,236,551
2025/08/11 73.500 74.960 73.160 73.750 32,035,765 2,365,600,977
2025/08/04 73.980 74.630 73.400 73.490 17,564,706 1,297,592,655
2025/07/28 75.500 75.780 73.660 74.250 21,741,943 1,626,242,981
2025/07/21 73.990 75.940 72.910 75.450 37,845,012 2,822,197,157
2025/07/14 76.420 76.430 73.890 73.890 22,160,350 1,665,516,505
2025/07/07 76.330 76.770 75.810 76.340 13,811,047 1,053,955,524
2025/06/30 76.580 80.500 75.960 76.400 19,024,509 1,471,736,016
2025/06/23 76.280 77.530 75.390 76.320 13,099,548 1,000,543,476
2025/06/16 78.330 79.550 75.870 76.300 12,387,671 960,199,348
2025/06/09 82.300 84.500 78.140 78.930 17,674,754 1,431,080,644
2025/06/03 83.310 85.250 81.400 81.610 11,545,276 957,016,790
2025/05/26 83.750 85.900 82.680 83.800 18,075,352 1,518,917,016
2025/05/19 78.820 85.680 78.740 83.860 20,228,671 1,654,199,571
2025/05/12 77.530 81.460 77.250 79.450 17,373,938 1,371,194,621
2025/05/06 76.580 78.590 75.680 77.500 10,903,469 840,521,166
2025/04/28 76.000 77.600 73.530 76.300 13,042,539 989,374,402
2025/04/21 80.380 81.500 76.530 76.610 16,108,618 1,268,634,210
2025/04/14 77.790 82.460 77.520 80.880 19,998,228 1,593,108,838
2025/04/07 74.800 80.360 71.500 77.790 26,829,977 2,042,096,624
2025/03/31 80.880 81.430 78.710 79.350 8,461,771 677,724,393
2025/03/24 81.020 82.730 79.400 80.610 13,618,358 1,102,269,896
2025/03/17 86.090 86.660 80.470 80.890 20,832,979 1,740,126,653
2025/03/10 78.230 86.200 77.330 85.770 34,660,881 2,838,119,588
2025/03/03 79.810 81.600 76.890 78.230 19,818,685 1,568,302,090
2025/02/24 77.180 84.010 75.160 79.810 29,514,568 2,332,831,454
2025/02/17 78.100 78.100 74.590 77.230 20,190,305 1,554,754,436
2025/02/10 74.570 78.490 73.960 78.170 21,307,757 1,625,728,589
2025/02/05 75.650 75.900 73.220 74.560 11,516,879 861,836,847
2025/01/27 76.310 76.600 74.800 75.200 2,622,920 198,627,174
2025/01/20 77.250 78.180 74.050 75.760 13,631,960 1,040,254,867
2025/01/13 73.800 78.530 73.440 76.900 15,235,688 1,152,846,421
2025/01/06 80.000 80.380 74.030 74.110 14,202,094 1,095,407,510
2024/12/30 81.850 83.280 79.110 80.100 21,284,919 1,725,887,657
2024/12/23 85.490 85.550 81.810 81.850 22,800,281 1,907,813,512
2024/12/16 91.500 91.590 83.900 85.600 26,486,719 2,334,738,063
2024/12/09 84.400 96.400 82.330 92.010 48,961,215 4,347,021,473
2024/12/02 87.380 89.470 83.110 84.340 22,030,052 1,896,236,725
2024/11/25 83.700 89.480 80.760 87.780 23,182,072 1,980,444,410
2024/11/18 90.000 90.580 83.590 83.590 17,618,301 1,531,735,088
2024/11/11 92.660 95.490 88.880 89.880 22,262,304 2,042,065,490
2024/11/04 86.720 98.530 86.370 94.860 36,027,512 3,300,840,649
2024/10/28 88.080 93.770 84.000 86.520 37,312,503 3,286,951,670
2024/10/21 92.000 92.000 85.210 87.890 37,172,082 3,318,537,620
2024/10/14 95.000 97.600 88.560 91.640 23,861,598 2,223,900,933
2024/10/07 97.000 109.270 92.890 94.950 51,838,554 5,107,523,129
2024/09/30 97.000 99.340 96.010 99.340 10,108,725 989,871,623
2024/09/23 71.450 90.310 70.550 90.310 37,206,362 3,000,879,127
2024/09/18 68.940 74.290 68.200 71.480 11,241,816 795,105,541
2024/09/09 71.990 72.600 68.880 68.930 12,988,637 916,997,772
2024/09/02 76.000 76.000 72.110 72.270 10,512,980 778,959,253
2024/08/26 70.930 78.450 70.250 76.300 14,483,921 1,071,556,685
2024/08/19 75.700 77.930 68.730 71.190 17,453,579 1,280,874,528
2024/08/12 80.270 81.450 75.560 75.900 12,274,933 961,065,879
2024/08/05 76.400 84.300 76.240 80.960 17,706,463 1,407,221,146
2024/07/29 74.700 79.600 71.440 76.100 16,251,034 1,226,303,025
2024/07/22 81.490 81.490 74.180 75.000 12,996,166 1,014,220,794
2024/07/15 73.140 81.230 72.190 80.900 20,001,072 1,537,382,399
2024/07/08 73.000 74.500 70.110 73.150 17,621,255 1,280,889,025
※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。