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
2026/04/03 61.100 61.300 59.650 59.830 2,394,888 144,818,877
2026/04/02 61.610 61.650 60.600 61.050 2,151,908 131,755,947
2026/04/01 61.200 61.880 60.870 61.600 2,268,046 139,229,673
2026/03/31 61.600 62.600 60.720 60.820 2,346,284 144,143,957
2026/03/30 61.340 61.750 60.500 61.510 1,784,296 109,332,737
2026/03/27 60.290 62.020 60.270 61.700 2,538,610 155,032,912
2026/03/26 62.090 62.190 60.760 60.890 3,012,884 185,239,640
2026/03/25 62.380 62.900 61.900 62.090 3,345,792 208,501,392
2026/03/24 62.880 62.980 61.500 62.360 2,874,295 179,442,236
2026/03/23 64.370 64.370 61.770 62.000 4,787,340 302,212,805
2026/03/20 66.680 67.100 65.020 65.020 3,912,668 258,060,017
2026/03/19 67.300 67.390 66.500 66.560 2,563,511 171,595,017
2026/03/18 68.070 68.390 67.520 67.660 1,759,976 119,519,970
2026/03/17 68.200 69.200 67.870 68.070 2,686,453 183,578,765
2026/03/16 67.730 68.350 67.450 68.200 1,480,607 100,581,335
2026/03/13 67.860 68.300 67.600 67.740 1,643,295 111,538,648
2026/03/12 68.500 68.500 67.810 68.040 1,583,257 107,997,918
2026/03/11 68.350 68.650 67.870 68.600 2,015,479 137,793,260
2026/03/10 67.570 68.490 67.310 68.400 2,371,327 161,113,884
2026/03/09 68.000 68.000 66.200 66.900 3,288,146 221,210,022
2026/03/06 67.000 68.350 66.820 68.170 2,909,417 196,632,947
2026/03/05 67.850 68.000 67.010 67.070 2,518,502 169,954,811
2026/03/04 67.600 68.400 67.110 67.110 3,063,601 206,961,565
2026/03/03 69.310 69.700 67.900 67.930 4,367,896 300,118,134
2026/03/02 70.010 70.460 69.280 69.320 4,052,842 282,756,654
2026/02/27 70.950 71.330 70.500 70.950 2,188,323 155,223,221
2026/02/26 71.700 71.890 70.710 70.750 3,711,560 264,495,044
2026/02/25 71.490 72.050 71.470 71.720 2,942,440 210,921,455
2026/02/24 73.000 73.350 71.590 71.660 3,997,471 289,416,900
2026/02/13 73.300 73.770 72.880 72.900 3,636,832 266,261,562
2026/02/12 74.950 75.000 73.130 73.300 4,890,880 362,389,753
2026/02/11 75.550 76.990 74.500 74.940 3,619,537 273,256,945
2026/02/10 76.350 76.520 74.920 75.510 4,740,923 359,480,486
2026/02/09 75.500 76.670 75.100 76.360 7,070,695 536,718,780
2026/02/06 75.770 76.330 74.560 75.450 8,840,614 667,709,473
2026/02/05 71.850 76.450 71.700 76.150 22,477,336 1,664,165,764
2026/02/04 71.420 71.880 70.860 71.650 3,061,869 218,778,194
2026/02/03 71.020 72.490 70.700 71.340 3,842,991 274,341,520
2026/02/02 72.600 73.660 70.530 70.530 5,898,644 423,699,598
2026/01/30 73.280 74.000 72.300 73.000 5,669,110 414,667,050
2026/01/29 71.170 73.540 70.500 73.490 10,044,360 724,951,683
2026/01/28 72.400 73.450 71.280 71.480 5,084,213 366,838,678
2026/01/27 73.300 73.300 71.510 72.500 4,332,580 314,772,768
2026/01/26 73.170 74.110 72.060 73.270 6,613,232 483,774,453
2026/01/23 71.610 74.000 71.600 73.180 7,495,234 544,135,250
2026/01/22 72.000 72.270 71.220 71.680 3,501,924 251,411,878
2026/01/21 71.380 72.720 70.830 71.900 6,670,373 478,315,771
2026/01/20 69.870 71.990 69.700 71.590 7,561,344 535,248,638
2026/01/19 69.680 70.620 69.320 69.870 5,211,354 364,130,332
2026/01/16 69.750 70.120 69.320 70.000 3,806,229 265,665,268
2026/01/15 70.400 71.060 69.520 69.670 4,764,194 334,267,761
2026/01/14 70.270 71.750 69.990 70.580 7,389,587 522,055,847
2026/01/13 70.250 70.500 69.820 70.270 5,279,058 370,642,662
2026/01/12 69.320 70.280 69.100 70.270 6,023,039 420,061,797
2026/01/09 68.910 69.680 68.780 69.320 3,977,029 275,101,038
2026/01/08 68.710 69.290 68.420 68.860 2,853,012 196,344,285
2026/01/07 69.480 69.480 68.560 68.780 4,797,377 331,378,816
2026/01/06 68.990 69.620 68.650 69.530 5,006,543 346,440,259
2026/01/05 68.480 68.880 67.850 68.800 4,047,091 277,235,851
2025/12/31 67.650 69.500 67.650 68.480 6,509,742 444,745,573
2025/12/30 67.280 68.680 66.980 67.170 4,587,634 309,791,454
2025/12/29 67.930 68.530 67.280 67.280 2,947,453 199,704,678
2025/12/26 67.630 68.300 67.620 67.920 2,789,004 189,282,728
2025/12/25 68.160 68.450 67.680 67.880 2,172,410 147,816,207
2025/12/24 67.860 68.270 67.470 68.160 2,107,734 143,199,447
2025/12/23 69.180 69.180 67.860 67.920 3,703,856 253,843,770
2025/12/22 68.410 69.750 68.200 69.100 4,708,011 324,217,177
2025/12/19 67.410 68.730 67.200 68.400 5,505,600 374,022,936
2025/12/18 67.330 67.650 67.170 67.210 2,897,164 195,095,023
2025/12/17 66.700 67.980 65.770 67.780 5,891,008 395,036,268
2025/12/16 66.660 67.660 66.660 66.740 5,191,685 347,479,477
2025/12/15 67.700 67.800 66.680 66.680 4,397,433 295,573,459
2025/12/12 67.800 67.990 67.050 67.700 3,580,692 242,180,103
2025/12/11 68.100 68.310 67.770 67.790 2,650,666 180,225,408
2025/12/10 68.300 68.360 67.780 68.010 2,961,683 201,727,633
2025/12/09 69.090 69.740 68.330 68.460 3,205,503 220,875,184
2025/12/08 69.000 69.460 69.000 69.190 2,230,693 154,280,304
2025/12/05 68.960 69.450 68.000 69.060 3,890,913 267,957,451
2025/12/04 70.120 70.120 68.960 69.040 4,704,810 327,266,583
2025/12/03 70.100 70.360 69.830 70.200 2,279,636 159,853,775
2025/12/02 70.340 70.340 70.010 70.060 2,017,168 141,579,979
2025/12/01 70.350 70.740 70.010 70.610 2,317,941 163,246,789
2025/11/28 70.330 70.400 69.840 70.350 2,437,066 171,155,145
2025/11/27 70.230 70.810 70.210 70.340 2,759,597 194,268,729
2025/11/26 70.950 71.040 70.100 70.170 5,009,183 353,472,998
2025/11/25 71.600 71.600 70.960 71.030 3,032,081 216,179,795
2025/11/24 71.200 71.560 70.630 71.360 2,920,978 207,937,121
2025/11/21 71.650 72.620 71.050 71.330 4,326,169 310,024,085
2025/11/20 73.500 73.500 72.010 72.200 3,740,872 272,344,833
2025/11/19 71.410 74.000 71.400 73.230 8,209,760 595,289,697
※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。