Proya Cosmetics Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：603605

  • 株価 (CNY)
    59.830
  • 前日比
    -1.220 (-1.99%)
  • 出来高
    2,394,888

  • 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 61.340 62.600 59.650 59.830 10,945,422 666,083,655
2026/03/23 64.370 64.370 60.270 61.700 16,558,921 1,037,871,770
2026/03/16 67.730 69.200 65.020 65.020 12,403,215 827,821,577
2026/03/09 68.000 68.650 66.200 67.740 10,901,504 737,459,491
2026/03/02 70.010 70.460 66.820 68.170 16,912,258 1,164,662,647
2026/02/24 73.000 73.350 70.500 70.950 12,839,794 923,823,178
2026/02/09 75.500 76.990 72.880 72.900 23,958,867 1,786,552,815
2026/02/02 72.600 76.450 70.530 75.450 44,121,454 3,254,288,143
2026/01/26 73.170 74.110 70.500 73.000 31,743,495 2,307,593,369
2026/01/19 69.680 74.000 69.320 73.180 30,440,229 2,177,846,183
2026/01/12 69.320 71.750 69.100 70.000 27,262,107 1,909,506,129
2026/01/05 68.480 69.680 67.850 69.320 20,681,052 1,423,528,511
2025/12/29 67.930 69.500 66.980 68.480 14,044,829 958,173,346
2025/12/22 68.410 69.750 67.470 67.920 15,481,015 1,058,707,913
2025/12/15 67.700 68.730 65.770 68.400 23,882,890 1,615,677,508
2025/12/08 69.000 69.740 67.050 67.700 14,629,237 1,000,237,506
2025/12/01 70.350 70.740 68.000 69.060 15,210,468 1,057,697,918
2025/11/24 71.200 71.600 69.840 70.350 16,158,905 1,143,202,131
2025/11/17 72.280 74.000 70.920 71.330 23,879,352 1,722,477,358
2025/11/10 70.190 74.650 70.000 72.260 29,626,853 2,126,467,374
2025/11/03 73.860 73.940 69.530 70.190 26,730,633 1,921,397,900
2025/10/27 76.290 77.100 71.900 73.840 23,766,402 1,777,310,957
2025/10/20 78.150 78.500 75.610 76.170 20,204,832 1,557,944,083
2025/10/13 78.720 81.810 78.000 78.020 27,847,328 2,203,767,919
2025/10/09 80.580 80.770 79.210 80.360 10,291,750 825,707,102
2025/09/29 81.680 81.680 79.930 80.790 7,754,018 628,230,538
2025/09/22 81.250 81.950 78.690 81.330 23,249,755 1,878,696,452
2025/09/15 81.500 81.790 80.000 81.260 27,037,454 2,193,751,423
2025/09/08 82.900 83.830 81.160 81.730 29,277,376 2,412,602,169
2025/09/01 83.850 85.500 80.880 83.040 40,031,379 3,335,314,419
2025/08/25 89.000 92.000 82.900 83.830 69,418,805 6,034,750,265
2025/08/18 83.050 88.610 82.930 88.260 46,737,409 4,005,980,168
2025/08/11 82.650 83.650 81.380 83.050 28,113,921 2,324,529,273
2025/08/04 81.560 83.660 81.500 82.580 18,902,609 1,556,157,285
2025/07/28 84.220 84.930 81.850 82.210 25,567,349 2,129,824,090
2025/07/21 81.640 85.580 81.440 84.210 32,534,339 2,707,426,355
2025/07/14 82.700 83.360 81.060 81.640 22,770,831 1,871,534,599
2025/07/07 81.000 84.200 80.640 82.720 25,026,051 2,055,639,829
2025/06/30 82.500 83.060 80.500 81.000 20,626,670 1,686,539,672
2025/06/23 80.020 83.880 80.020 82.800 25,889,525 2,114,656,402
2025/06/16 82.600 83.440 80.430 80.720 21,061,330 1,722,764,140
2025/06/09 85.080 86.100 82.220 83.050 31,912,838 2,684,268,586
2025/06/03 88.000 93.260 84.800 85.010 35,800,737 3,142,141,184
2025/05/26 90.900 93.700 88.640 88.770 28,157,675 2,548,339,981
2025/05/19 99.540 99.810 91.180 91.300 35,491,004 3,387,882,514
2025/05/12 96.500 101.290 96.010 99.530 33,076,162 3,252,461,699
2025/05/06 94.500 98.380 92.280 96.470 32,821,927 3,131,458,000
2025/04/28 86.300 97.350 85.980 95.500 55,754,841 5,089,441,273
2025/04/21 77.620 84.710 75.800 84.710 21,178,460 1,709,313,506
2025/04/14 78.330 80.880 76.900 77.620 19,397,851 1,521,421,948
2025/04/07 78.620 79.900 73.730 78.200 30,270,944 2,349,403,641
2025/03/31 83.650 83.660 82.400 82.890 8,636,015 718,084,647
2025/03/24 84.530 85.330 83.500 83.760 12,529,538 1,055,989,462
2025/03/17 89.970 90.580 84.060 84.830 25,517,741 2,229,229,853
2025/03/10 83.720 89.650 83.000 88.440 33,921,352 2,924,105,345
2025/03/03 84.780 88.120 83.000 84.000 25,355,467 2,154,580,808
2025/02/24 84.580 86.870 83.510 84.400 24,511,810 2,079,581,960
2025/02/17 85.250 85.850 83.030 84.600 19,851,643 1,681,086,758
2025/02/10 84.210 86.300 82.250 85.250 20,257,150 1,711,779,817
2025/02/05 83.380 85.590 81.530 84.210 12,926,107 1,081,624,318
2025/01/27 85.500 86.460 83.600 83.600 3,191,432 270,601,519
2025/01/20 83.160 85.860 82.400 85.580 17,162,526 1,445,942,815
2025/01/13 80.070 87.290 79.850 82.370 21,591,770 1,779,053,889
2025/01/06 83.780 83.800 80.360 80.450 10,003,989 821,302,486
2024/12/30 87.500 87.800 83.140 83.860 14,302,908 1,223,971,352
2024/12/23 90.580 90.960 87.250 87.900 17,647,900 1,573,707,362
2024/12/16 92.400 92.600 88.630 90.860 19,962,490 1,819,031,995
2024/12/09 91.900 97.380 90.430 93.500 38,945,546 3,633,716,805
2024/12/02 92.610 94.150 90.340 92.220 15,012,278 1,386,083,627
2024/11/25 88.600 93.000 87.990 91.690 16,129,688 1,456,833,420
2024/11/18 91.730 92.900 88.500 88.670 19,934,112 1,803,040,430
2024/11/11 100.500 103.000 92.300 92.300 40,224,156 3,902,748,735
2024/11/04 96.400 105.190 94.120 101.440 39,161,378 3,888,235,318
2024/10/28 96.880 99.780 94.690 97.240 27,455,485 2,667,231,729
2024/10/21 97.930 100.000 93.210 95.270 30,740,055 2,969,566,163
2024/10/14 106.000 106.380 92.820 97.930 35,631,729 3,591,054,727
2024/10/07 105.080 121.100 105.080 106.990 32,458,973 3,556,286,229
2024/09/30 105.080 110.090 105.080 110.090 6,580,301 707,941,683
2024/09/23 81.050 101.960 77.340 100.080 38,050,618 3,428,646,061
2024/09/18 85.000 86.950 80.500 81.390 12,763,658 1,065,254,896
2024/09/09 89.280 92.480 85.180 85.390 12,076,625 1,063,739,321
2024/09/02 95.250 96.200 89.700 89.720 13,916,333 1,290,287,604
2024/08/26 84.500 97.150 82.110 95.500 19,825,882 1,780,661,591
2024/08/19 85.150 86.800 83.480 85.000 7,754,929 660,002,619
2024/08/12 87.440 88.380 84.500 86.240 7,472,532 647,420,172
2024/08/05 86.000 91.100 85.000 87.770 10,456,273 914,584,058
2024/07/29 89.510 92.500 85.890 86.670 9,998,041 886,251,349
2024/07/22 98.450 99.000 87.100 89.820 10,975,603 1,027,234,123
2024/07/15 107.000 107.360 95.610 98.950 12,769,452 1,305,421,077
2024/07/08 100.990 107.980 99.300 107.550 9,543,971 992,143,505
※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。