Fsilon Furnishing and Construction Materials Corporation
銘柄コード：取扱いなし

ティッカー：605318

  • 株価 (CNY)
    76.280
  • 前日比
    +1.780 (+2.38%)
  • 出来高
    2,609,904

  • 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 74.820 77.000 73.150 76.280 2,609,904 196,558,395
2026/04/02 75.000 76.700 73.500 74.500 2,092,256 156,762,280
2026/04/01 74.800 75.810 73.570 75.800 1,628,900 122,159,355
2026/03/31 74.550 76.250 73.100 73.560 1,715,630 127,582,824
2026/03/30 75.000 75.000 73.370 74.520 1,562,400 116,355,834
2026/03/27 73.050 77.140 70.800 76.000 3,420,800 253,985,848
2026/03/26 71.150 74.500 70.690 73.790 2,508,525 181,949,589
2026/03/25 70.570 71.880 70.380 71.150 1,311,800 93,131,241
2026/03/24 71.460 71.460 67.800 70.940 2,206,100 155,342,531
2026/03/23 72.100 74.900 68.880 69.720 3,183,200 227,280,480
2026/03/20 72.000 74.990 71.110 72.190 2,610,400 189,443,254
2026/03/19 73.500 73.990 71.000 71.710 1,499,400 108,781,470
2026/03/18 74.430 75.500 72.190 72.970 1,325,200 97,763,317
2026/03/17 76.310 76.480 73.580 73.660 2,244,400 168,346,833
2026/03/16 73.990 76.600 69.200 76.340 3,473,000 257,114,872
2026/03/13 73.400 75.110 73.110 73.500 1,431,700 105,630,826
2026/03/12 78.000 78.000 73.330 74.030 1,743,900 132,257,376
2026/03/11 78.580 79.000 75.660 75.660 2,855,400 220,508,265
2026/03/10 70.700 76.840 70.220 76.840 2,982,800 219,683,220
2026/03/09 68.000 70.360 67.020 69.850 1,961,600 134,972,792
2026/03/06 71.190 73.130 69.000 69.610 2,136,100 151,091,693
2026/03/05 71.500 72.200 69.800 71.190 1,379,666 98,194,278
2026/03/04 71.580 72.630 70.280 70.980 1,666,200 118,912,528
2026/03/03 77.900 77.900 71.200 71.650 2,975,300 222,143,336
2026/03/02 78.000 79.840 75.500 76.100 2,795,900 216,290,824
2026/02/27 79.970 82.370 78.290 78.900 1,969,100 157,296,630
2026/02/26 79.100 80.990 76.120 79.980 3,169,400 250,533,146
2026/02/25 76.170 78.560 74.100 78.090 2,720,430 208,738,593
2026/02/24 76.000 78.160 73.990 76.850 4,154,600 316,788,250
2026/02/13 77.300 80.000 75.600 76.200 7,215,930 557,610,990
2026/02/12 68.000 75.110 67.900 75.110 5,995,230 428,838,801
2026/02/11 70.180 70.540 67.670 68.280 3,186,856 220,426,862
2026/02/10 66.890 72.000 66.190 69.630 4,013,944 275,667,639
2026/02/09 65.400 66.780 65.080 66.260 1,797,100 118,392,948
2026/02/06 63.580 66.350 63.000 65.350 2,049,600 132,342,672
2026/02/05 62.300 64.180 62.300 63.580 1,427,100 90,035,739
2026/02/04 62.990 63.940 62.000 62.850 1,416,000 89,130,120
2026/02/03 60.660 63.500 60.660 63.060 1,541,000 95,495,770
2026/02/02 62.280 64.000 60.360 60.660 1,614,000 99,785,550
2026/01/30 62.150 63.490 61.200 62.310 1,432,600 89,233,072
2026/01/29 66.060 66.700 62.580 62.840 2,376,400 153,384,738
2026/01/28 65.000 66.890 64.700 65.870 2,165,500 142,089,282
2026/01/27 64.700 65.880 63.530 65.400 1,897,700 123,118,031
2026/01/26 68.680 68.790 64.000 64.700 3,628,200 241,429,498
2026/01/23 66.640 67.700 65.550 67.420 3,038,700 203,068,724
2026/01/22 65.540 67.500 64.500 65.990 2,712,100 178,679,928
2026/01/21 65.210 66.580 63.300 66.000 2,801,000 182,828,272
2026/01/20 66.220 66.500 62.500 65.530 4,592,530 299,375,549
2026/01/19 60.700 66.470 60.500 66.470 7,311,100 464,510,738
2026/01/16 58.500 60.750 58.180 60.430 2,330,100 138,559,396
2026/01/15 59.340 60.110 58.210 58.680 1,469,500 86,825,407
2026/01/14 59.250 60.900 59.150 59.380 2,054,100 122,568,147
2026/01/13 60.840 60.880 59.290 59.340 2,502,500 150,368,968
2026/01/12 60.000 60.980 59.000 60.620 3,868,100 232,666,215
2026/01/09 63.560 64.600 58.300 60.100 8,189,800 504,819,272
2026/01/08 63.600 65.580 63.050 64.600 3,407,100 218,761,373
2026/01/07 62.940 63.800 61.800 63.500 2,563,600 161,532,436
2026/01/06 63.060 63.880 61.760 63.520 2,837,200 178,899,646
2026/01/05 65.170 66.650 62.970 63.420 2,750,700 177,564,561
2025/12/31 66.900 67.000 64.590 65.170 3,080,400 203,044,566
2025/12/30 70.970 71.040 66.530 66.900 3,131,600 215,641,976
2025/12/29 69.000 70.930 68.000 69.720 3,208,000 222,675,300
2025/12/26 66.500 71.470 63.310 69.260 5,494,900 371,647,561
2025/12/25 68.210 68.210 64.700 64.990 4,797,000 319,132,417
2025/12/24 68.860 69.980 66.590 68.200 5,739,150 392,600,903
2025/12/23 71.340 73.300 69.260 69.570 6,727,800 476,782,366
2025/12/22 66.300 72.000 66.300 71.340 9,463,750 652,856,793
2025/12/19 64.210 66.300 61.000 66.300 7,172,700 462,298,446
2025/12/18 55.500 60.270 53.900 60.270 6,425,200 369,352,622
2025/12/17 54.040 55.100 51.560 54.790 6,126,800 330,066,033
2025/12/16 52.900 55.800 52.270 53.860 6,403,900 343,937,459
2025/12/15 50.530 55.330 49.810 52.250 4,989,900 259,375,002
2025/12/12 51.260 51.870 49.950 50.300 1,888,400 96,015,698
2025/12/11 52.430 52.430 50.500 50.760 1,836,200 94,619,386
2025/12/10 52.970 53.290 51.470 51.880 1,491,869 78,177,665
2025/12/09 53.860 53.940 52.910 53.020 1,479,000 79,026,667
2025/12/08 52.000 54.420 51.930 53.170 2,405,900 127,223,992
2025/12/05 52.020 53.460 50.840 52.340 2,209,500 115,258,567
2025/12/04 51.800 52.730 51.500 51.610 1,316,000 68,313,560
2025/12/03 53.670 53.850 51.850 52.060 1,426,500 75,401,223
2025/12/02 52.090 53.500 52.000 52.730 1,926,400 101,290,112
2025/12/01 52.710 53.000 51.920 52.180 1,271,100 66,672,372
2025/11/28 53.470 53.470 51.090 52.350 1,817,300 95,580,893
2025/11/27 52.140 54.160 51.710 52.990 1,854,900 97,845,975
2025/11/26 54.150 54.240 52.150 52.610 2,387,700 127,234,563
2025/11/25 53.210 55.500 52.500 54.090 2,873,000 154,639,225
2025/11/24 51.730 54.270 51.600 52.490 2,595,700 136,332,653
2025/11/21 53.700 53.700 51.520 51.750 2,549,300 134,265,257
2025/11/20 53.830 55.490 53.200 53.700 1,935,600 104,628,858
2025/11/19 56.640 56.640 53.590 53.930 2,743,300 151,430,160
※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。