YIJIAHE TECHNOLOGY CO., LTD.
銘柄コード：取扱いなし

ティッカー：603666

  • 株価 (CNY)
    24.920
  • 前日比
    -1.050 (-4.04%)
  • 出来高
    2,200,600

  • 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 26.900 26.900 24.890 24.920 6,268,000 162,356,870
2026/03/02 30.260 30.280 25.370 26.440 67,417,375 1,893,585,520
2026/02/02 30.870 32.410 30.510 30.850 42,798,795 1,333,610,452
2026/01/05 29.680 34.200 29.680 31.200 179,350,164 5,593,931,615
2025/12/01 30.350 31.370 28.900 29.700 68,530,110 2,061,385,708
2025/11/03 30.530 36.780 29.780 30.340 139,927,909 4,457,753,360
2025/10/09 34.210 34.560 29.010 30.520 87,316,094 2,800,663,715
2025/09/01 31.600 36.200 29.410 34.200 188,663,597 6,198,070,820
2025/08/01 32.390 33.930 30.880 31.830 149,534,450 4,823,607,520
2025/07/01 34.300 34.450 32.240 32.280 99,732,759 3,322,846,197
2025/06/03 33.680 38.000 32.600 34.240 155,941,657 5,400,259,581
2025/05/06 36.600 38.690 32.600 33.720 150,543,563 5,329,618,489
2025/04/01 32.700 37.150 27.140 36.890 222,096,035 7,433,554,291
2025/03/03 33.490 40.980 31.400 32.180 259,425,430 8,953,420,152
2025/02/05 29.100 41.600 28.200 33.300 381,170,856 12,597,696,790
2025/01/02 24.340 30.010 21.180 28.620 258,342,440 6,726,591,281
2024/12/02 24.800 30.710 24.130 24.410 387,218,396 10,072,518,525
2024/11/01 21.350 33.070 21.000 24.790 329,350,987 8,251,065,601
2024/10/08 21.690 21.690 17.250 20.540 160,942,995 3,265,935,726
2024/09/02 18.200 19.720 14.350 19.720 221,048,602 3,978,322,214
2024/08/01 14.610 20.770 13.190 19.050 243,490,385 4,116,204,958
2024/07/01 15.700 15.950 12.860 14.610 57,228,603 845,838,752
2024/06/03 19.680 19.750 14.810 15.780 54,858,411 960,296,484
2024/05/06 21.010 22.980 18.330 19.700 67,519,680 1,384,491,038
2024/04/01 26.650 26.950 20.610 21.140 67,319,854 1,604,737,019
2024/03/01 25.880 29.300 25.510 26.810 117,346,503 3,153,687,268
2024/02/01 23.800 27.450 18.620 25.880 106,167,302 2,541,379,791
2024/01/02 31.550 31.730 21.630 23.830 59,338,294 1,613,111,522
2023/12/01 32.300 35.540 29.300 31.390 79,400,969 2,551,351,636
2023/11/01 30.720 36.200 30.000 32.370 65,864,105 2,128,892,533
2023/10/09 33.950 38.200 27.770 30.720 69,266,214 2,262,234,549
2023/09/01 31.880 35.500 29.100 33.720 66,981,934 2,180,261,951
2023/08/01 37.190 38.020 29.760 32.000 44,196,154 1,513,386,803
2023/07/03 45.600 45.760 34.980 36.910 73,663,223 3,006,380,288
2023/06/01 39.040 47.000 36.440 45.150 115,335,259 4,833,412,366
2023/05/04 37.500 43.580 37.000 39.090 68,966,390 2,709,861,879
2023/04/03 40.850 45.000 33.660 36.500 76,142,728 2,969,756,748
2023/03/01 42.000 44.080 35.900 40.850 46,588,966 1,896,520,333
2023/02/01 40.260 45.800 39.210 41.990 63,591,387 2,659,073,847
2023/01/03 31.760 41.610 31.220 39.940 59,888,388 2,163,917,179
2022/12/01 39.060 39.370 31.200 31.790 46,389,169 1,640,089,069
2022/11/01 33.020 42.790 31.400 38.350 105,997,855 3,857,261,943
2022/10/10 40.310 43.940 34.890 34.890 32,690,924 1,258,845,755
2022/09/01 47.500 49.300 40.100 40.280 51,706,890 2,290,356,692
2022/08/01 71.560 77.910 46.940 47.410 72,073,236 4,393,224,100
2022/07/01 68.590 76.800 64.060 71.470 66,135,482 4,644,694,900
2022/06/01 53.400 72.570 51.620 68.600 52,675,162 3,242,024,533
2022/05/05 41.260 53.500 40.500 53.480 28,779,801 1,357,974,910
2022/04/01 57.800 58.740 38.360 41.560 29,339,489 1,441,009,002
2022/03/01 65.730 67.190 52.000 58.000 32,347,481 1,964,462,521
2022/02/07 64.640 68.500 57.910 66.000 24,590,417 1,580,241,672
2022/01/04 76.350 76.500 62.280 63.540 34,646,990 2,413,769,175
2021/12/01 81.730 84.000 69.000 75.120 58,919,568 4,564,057,036
2021/11/01 59.440 83.050 56.000 80.220 72,415,127 5,045,705,011
2021/10/08 50.800 58.880 46.350 55.800 20,262,348 1,073,043,294
2021/09/01 53.980 57.110 49.000 50.600 16,391,166 863,363,691
2021/08/02 60.890 63.200 52.790 54.060 21,356,055 1,232,991,835
2021/07/01 65.821 69.500 57.360 60.890 15,398,780 976,171,010
2021/06/01 60.429 66.214 57.071 65.114 11,915,340 741,217,555
2021/05/06 65.414 68.214 59.286 60.221 9,486,196 600,322,056
2021/04/01 64.300 69.836 59.014 65.414 17,319,844 1,119,572,036
2021/03/01 57.271 68.657 56.400 64.214 24,847,825 1,531,508,117
2021/02/01 57.643 62.057 55.000 56.979 10,621,787 615,211,247
2021/01/04 68.929 74.536 57.000 57.643 20,863,582 1,346,264,355
2020/12/01 57.700 69.036 57.286 68.493 20,454,859 1,291,289,680
2020/11/02 59.379 65.293 53.421 57.264 20,351,122 1,197,444,755
2020/10/09 57.064 65.500 56.521 59.357 13,911,821 829,290,605
2020/09/01 70.129 70.400 54.271 56.014 17,059,009 1,069,659,570
2020/08/03 80.393 87.150 65.664 69.471 25,550,437 1,933,388,792
2020/07/01 63.564 80.693 62.686 80.471 37,611,323 2,702,505,197
2020/06/01 53.265 63.214 50.959 62.686 19,637,731 1,129,778,302
2020/05/06 53.546 60.908 51.995 53.913 13,605,161 749,515,122
2020/04/01 45.153 54.969 44.393 53.383 15,932,332 788,244,159
2020/03/02 49.464 53.026 41.582 45.459 15,699,877 743,903,346
2020/02/03 39.464 58.311 37.551 49.500 27,695,990 1,279,734,761
2020/01/02 35.924 49.939 35.617 43.847 22,270,536 920,480,226
2019/12/02 31.633 36.520 30.179 36.122 21,635,019 727,228,711
2019/11/01 29.092 34.837 28.770 31.719 19,592,495 609,414,760
2019/10/08 32.837 36.633 28.602 29.082 15,788,945 501,906,878
2019/09/02 32.235 36.939 31.969 32.674 19,590,242 655,376,853
2019/08/01 26.980 34.046 25.102 32.245 27,289,769 807,592,956
2019/07/01 28.454 30.036 24.939 26.954 15,330,695 423,062,026
2019/06/03 27.214 29.505 26.536 27.944 18,068,634 502,303,508
2019/05/06 28.827 28.827 23.969 26.862 20,631,674 559,556,788
2019/04/01 35.117 35.959 29.587 30.174 30,144,537 986,005,196
2019/03/01 27.454 36.674 26.281 34.500 51,816,172 1,618,076,557
2019/02/01 20.918 28.225 20.918 27.143 32,152,524 781,338,485
2019/01/02 23.485 24.235 20.408 20.765 28,555,408 634,593,970
2018/12/03 24.852 25.704 23.041 23.367 21,706,178 526,179,460
2018/11/01 27.296 29.077 23.000 24.255 47,487,182 1,230,250,424
※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。