Jiugui Liquor Co Ltd (000799)

000799
🏛️ 中国 →
62.31
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 73.61 74.57 72.63 73.15 8.9M
2023-12-28 67.90 74.97 67.82 73.84 15.1M
2023-12-27 69.75 69.90 68.30 68.52 5.2M
2023-12-26 69.00 69.68 67.90 69.60 5.8M
2023-12-25 68.95 69.82 68.23 69.20 6.0M
2023-12-22 68.01 70.76 67.80 69.40 13.7M
2023-12-21 62.78 68.33 62.75 68.01 13.7M
2023-12-20 65.57 65.83 63.42 63.42 4.9M
2023-12-19 65.70 66.03 65.00 65.55 2.7M
2023-12-18 66.66 66.99 65.42 65.54 3.4M
2023-12-15 67.38 68.30 66.73 67.19 3.9M
2023-12-14 67.82 69.13 67.00 67.02 4.0M
2023-12-13 69.13 69.13 67.11 67.11 3.4M
2023-12-12 68.58 69.51 68.30 69.23 2.7M
2023-12-11 68.80 68.85 66.73 68.61 4.1M
2023-12-08 68.96 69.55 68.51 68.92 2.9M
2023-12-07 69.70 70.00 68.50 68.96 3.1M
2023-12-06 68.30 70.44 68.10 69.60 4.6M
2023-12-05 70.45 70.45 68.35 68.39 4.8M
2023-12-04 71.85 71.89 70.70 70.75 3.0M
2023-12-01 71.26 72.08 70.35 71.93 3.7M
2023-11-30 71.01 72.23 70.91 71.40 2.9M
2023-11-29 72.20 72.22 70.79 71.40 3.4M
2023-11-28 72.75 73.20 71.82 72.40 2.9M
2023-11-27 74.00 74.00 72.01 72.75 3.9M
2023-11-24 75.20 75.21 74.17 74.30 2.5M
2023-11-23 75.00 75.33 74.00 75.30 3.0M
2023-11-22 76.01 76.20 75.20 75.20 3.2M
2023-11-21 76.00 77.00 75.65 76.46 5.5M
2023-11-20 75.47 75.83 74.16 75.46 4.0M
2023-11-17 75.40 75.70 74.49 75.00 2.9M
2023-11-16 76.86 76.86 75.43 75.46 3.7M
2023-11-15 76.67 77.13 76.35 76.86 4.5M
2023-11-14 76.00 76.67 75.55 76.09 3.0M
2023-11-13 76.08 76.44 75.40 75.99 2.2M
2023-11-10 76.62 76.66 75.70 76.08 2.7M
2023-11-09 76.92 77.35 76.55 76.96 2.8M
2023-11-08 76.50 77.36 76.21 77.13 3.7M
2023-11-07 76.78 77.29 76.23 76.79 3.7M
2023-11-06 76.20 77.35 75.71 77.24 5.0M
2023-11-03 75.00 76.60 74.83 75.96 3.8M
2023-11-02 76.71 77.12 75.00 75.00 5.1M
2023-11-01 80.80 82.00 76.68 76.70 9.1M
2023-10-31 76.50 77.58 75.76 76.48 4.5M
2023-10-30 74.00 76.70 73.74 76.49 6.7M
2023-10-27 74.65 76.23 74.23 75.99 6.2M
2023-10-26 74.50 74.90 73.68 74.80 5.0M
2023-10-25 75.30 76.80 75.14 75.36 7.0M
2023-10-24 76.15 76.38 73.30 74.50 6.3M
2023-10-23 74.00 76.40 73.61 75.40 7.5M
2023-10-20 71.60 75.75 71.50 73.90 9.5M
2023-10-19 74.00 74.81 72.30 72.36 7.3M
2023-10-18 76.16 76.42 74.50 75.00 6.0M
2023-10-17 78.00 78.50 76.74 76.93 5.6M
2023-10-16 81.79 81.79 78.00 78.14 7.9M
2023-10-13 84.98 85.00 81.76 81.82 7.4M
2023-10-12 85.30 86.24 84.78 85.72 3.5M
2023-10-11 86.12 86.58 84.61 85.28 4.0M
2023-10-10 86.40 87.49 86.29 86.39 2.4M
2023-10-09 88.00 88.00 86.01 86.50 3.6M
2023-09-28 89.48 89.48 87.71 88.21 3.1M
2023-09-27 89.30 90.08 88.82 88.92 3.1M
2023-09-26 89.39 89.69 88.66 88.94 2.3M
2023-09-25 90.03 90.34 89.00 89.28 2.7M
2023-09-22 88.67 90.60 88.50 90.60 3.4M
2023-09-21 90.23 90.44 88.67 88.81 3.4M
2023-09-20 90.25 90.50 89.90 90.29 2.0M
2023-09-19 90.85 91.11 90.00 90.22 2.8M
2023-09-18 90.62 91.81 90.01 91.23 3.3M
2023-09-15 91.90 92.57 90.92 91.15 3.5M
2023-09-14 92.16 92.57 90.80 91.36 2.8M
2023-09-13 91.84 93.70 91.52 92.15 4.4M
2023-09-12 94.17 94.17 91.51 91.84 5.7M
2023-09-11 93.99 95.56 93.27 94.31 4.2M
2023-09-08 93.83 95.22 93.63 94.19 3.4M
2023-09-07 95.80 96.20 94.12 94.18 3.9M
2023-09-06 96.80 96.80 95.32 96.28 4.7M
2023-09-05 97.16 97.75 96.50 96.90 5.4M
2023-09-04 93.10 98.90 93.04 97.16 13.7M
2023-09-01 89.50 93.21 89.50 92.69 7.1M
2023-08-31 90.00 90.00 87.50 89.60 6.9M
2023-08-30 92.63 93.22 91.90 92.00 4.6M
2023-08-29 90.81 92.64 90.30 92.62 4.2M
2023-08-28 96.12 96.99 90.80 91.27 6.1M
2023-08-25 92.27 92.60 90.60 90.80 4.0M
2023-08-24 91.50 94.18 91.25 93.09 4.2M
2023-08-23 93.20 93.60 91.50 91.50 3.3M
2023-08-22 95.30 95.87 92.02 93.78 5.1M
2023-08-21 94.43 96.25 93.40 95.00 4.3M
2023-08-18 97.66 97.98 95.00 95.04 4.2M
2023-08-17 95.31 98.07 94.33 97.84 5.5M
2023-08-16 95.78 97.08 95.68 95.92 3.9M
2023-08-15 97.30 98.00 95.77 96.80 4.0M
2023-08-14 97.50 98.70 96.27 97.30 5.5M
2023-08-11 102.45 102.45 99.32 99.47 5.2M
2023-08-10 102.53 102.95 100.45 102.87 4.8M
2023-08-09 102.14 103.25 101.79 102.53 3.6M
2023-08-08 102.49 103.77 101.75 102.80 4.7M
2023-08-07 104.60 104.60 101.74 102.11 9.2M
2023-08-04 108.50 109.56 105.83 106.02 10.1M
2023-08-03 102.88 106.50 101.13 106.38 12.0M
2023-08-02 102.13 103.90 102.12 102.95 5.5M
2023-08-01 103.96 106.33 102.32 103.11 12.3M
2023-07-31 102.60 110.10 102.60 105.25 19.4M
2023-07-28 99.80 102.00 99.30 101.45 11.5M
2023-07-27 100.64 104.03 99.20 100.54 13.8M
2023-07-26 100.00 102.11 99.01 100.20 10.5M
2023-07-25 97.00 101.99 96.66 100.32 19.2M
2023-07-24 93.50 94.74 93.02 94.07 5.7M
2023-07-21 90.73 96.24 90.30 94.18 13.9M
2023-07-20 91.36 93.50 90.51 90.73 5.6M
2023-07-19 91.10 91.65 90.11 91.15 4.2M
2023-07-18 92.18 92.50 91.28 91.42 4.0M
2023-07-17 92.84 92.85 91.20 92.18 3.1M
2023-07-14 95.05 96.02 92.63 93.09 7.1M
2023-07-13 91.79 95.89 91.20 95.05 11.6M
2023-07-12 92.26 93.21 91.07 91.15 4.3M
2023-07-11 92.34 92.55 90.80 92.54 4.4M
2023-07-10 92.30 94.22 91.90 92.33 5.4M
2023-07-07 92.26 93.20 91.69 91.86 3.9M
2023-07-06 93.18 94.99 92.18 92.53 4.6M
2023-07-05 96.72 96.74 93.70 94.06 6.0M
2023-07-04 96.26 97.48 94.95 96.74 7.1M
2023-07-03 90.16 96.66 89.32 96.66 12.1M
2023-06-30 91.10 91.99 90.15 90.15 4.7M
2023-06-29 92.00 92.15 90.36 91.24 4.4M
2023-06-28 93.38 93.99 91.70 92.24 4.1M
2023-06-27 93.96 94.30 92.62 92.92 3.9M
2023-06-26 92.39 93.77 91.20 92.85 5.6M
2023-06-21 95.32 96.40 93.80 93.83 4.6M
2023-06-20 95.80 97.49 95.30 95.66 5.1M
2023-06-19 97.21 98.50 96.01 96.35 6.4M
2023-06-16 97.00 98.50 96.71 97.99 7.4M
2023-06-15 96.88 97.57 94.99 96.98 9.1M
2023-06-14 93.86 98.70 93.68 96.68 15.3M
2023-06-13 92.77 94.41 92.20 93.98 7.8M
2023-06-12 87.29 95.00 87.01 93.36 12.8M
2023-06-09 87.75 88.00 86.27 87.23 4.7M
2023-06-08 86.45 88.36 86.26 87.55 6.3M
2023-06-07 89.02 89.69 86.14 86.45 9.2M
2023-06-06 91.88 92.00 88.51 88.72 9.9M
2023-06-05 94.94 94.94 91.68 91.95 7.5M
2023-06-02 94.61 96.25 93.85 95.12 6.3M
2023-06-01 94.31 97.30 93.78 94.60 6.2M
2023-05-31 97.55 98.00 94.44 94.71 8.1M
2023-05-30 100.00 100.45 96.98 98.55 5.3M
2023-05-29 101.18 101.97 99.80 100.25 3.9M
2023-05-26 101.91 103.12 100.15 101.19 3.7M
2023-05-25 103.00 103.40 101.28 102.27 4.1M
2023-05-24 105.16 105.36 103.50 103.50 3.0M
2023-05-23 106.20 107.25 105.01 105.09 3.7M
2023-05-22 103.94 108.45 102.70 106.85 7.4M
2023-05-19 102.91 105.44 102.11 105.07 4.7M
2023-05-18 104.78 105.29 102.65 103.40 4.7M
2023-05-17 105.00 105.45 104.37 104.77 2.3M
2023-05-16 106.70 106.70 104.70 105.20 3.4M
2023-05-15 105.00 106.95 104.00 106.73 4.7M
2023-05-12 109.50 109.50 105.28 105.37 6.5M
2023-05-11 108.00 110.20 108.00 108.89 4.7M
2023-05-10 107.65 108.09 105.77 107.68 3.8M
2023-05-09 107.48 110.75 106.90 108.00 6.7M
2023-05-08 108.70 109.48 106.82 107.41 4.3M
2023-05-05 108.02 110.00 106.00 108.70 6.9M
2023-05-04 109.08 111.50 105.27 107.00 10.2M
2023-04-28 110.50 112.83 110.10 111.79 6.4M
2023-04-27 110.48 111.98 109.50 110.29 4.7M
2023-04-26 111.00 111.89 109.01 111.50 5.8M
2023-04-25 111.80 113.36 109.60 111.08 6.0M
2023-04-24 113.60 113.60 110.50 111.46 5.3M
2023-04-21 115.30 116.50 113.50 113.63 5.1M
2023-04-20 117.20 117.56 115.00 115.13 5.4M
2023-04-19 118.80 119.00 116.90 117.20 6.0M
2023-04-18 120.72 121.05 118.51 119.20 4.9M
2023-04-17 119.00 122.41 119.00 120.00 6.2M
2023-04-14 121.35 121.90 118.36 118.99 6.1M
2023-04-13 120.83 122.80 120.01 121.02 4.4M
2023-04-12 123.02 123.20 120.66 121.05 5.4M
2023-04-11 124.58 124.95 122.25 123.02 5.1M
2023-04-10 124.00 125.85 121.60 124.62 6.8M
2023-04-07 124.80 126.96 123.51 125.23 4.9M
2023-04-06 127.00 127.38 124.70 125.02 5.7M
2023-04-04 128.11 128.50 125.00 127.50 8.6M
2023-04-03 128.63 129.80 126.35 128.11 7.4M
2023-03-31 130.82 133.00 128.86 129.33 8.3M
2023-03-30 127.98 130.97 126.82 130.65 8.2M
2023-03-29 127.50 128.78 125.80 127.78 6.3M
2023-03-28 127.27 129.28 127.01 127.77 5.8M
2023-03-27 128.11 129.30 126.28 127.25 5.8M
2023-03-24 129.99 130.90 128.35 128.63 5.7M
2023-03-23 125.90 131.77 125.77 130.06 9.2M
2023-03-22 127.92 129.64 126.08 126.80 6.7M
2023-03-21 126.82 129.50 125.68 127.86 7.5M
2023-03-20 128.00 128.45 125.50 126.02 7.9M
2023-03-17 134.50 134.80 127.51 128.45 9.7M
2023-03-16 133.39 136.20 132.84 133.25 5.1M
2023-03-15 138.51 139.60 134.08 134.61 6.3M
2023-03-14 140.96 141.20 135.50 138.18 6.2M
2023-03-13 136.88 141.88 136.88 141.35 5.1M
2023-03-10 138.94 141.39 137.65 137.80 4.5M
2023-03-09 143.54 143.94 137.80 140.50 7.0M
2023-03-08 144.11 146.33 142.21 143.05 4.2M
2023-03-07 150.79 150.79 145.00 145.30 6.6M
2023-03-06 149.70 153.57 148.05 150.90 4.6M
2023-03-03 151.39 153.29 149.58 149.99 4.0M
2023-03-02 152.39 153.35 149.50 151.35 4.5M
2023-03-01 151.45 153.48 149.59 151.50 5.5M
2023-02-28 151.88 154.03 149.68 151.99 4.1M
2023-02-27 150.00 153.77 148.65 151.80 7.9M
2023-02-24 154.60 154.62 150.40 152.28 5.9M
2023-02-23 158.00 159.30 153.00 154.62 6.7M
2023-02-22 157.18 161.67 156.77 158.04 6.2M
2023-02-21 162.17 162.42 156.68 158.65 6.8M
2023-02-20 158.60 162.87 157.20 162.16 8.9M
2023-02-17 163.29 168.66 160.40 160.66 11.1M
2023-02-16 156.00 167.50 155.47 164.13 17.6M
2023-02-15 157.27 158.66 155.01 156.65 6.1M
2023-02-14 154.87 159.99 153.22 157.25 12.0M
2023-02-13 146.88 157.60 146.88 154.70 17.4M
2023-02-10 143.50 148.50 142.42 146.45 11.0M
2023-02-09 139.00 145.77 139.00 143.33 7.2M
2023-02-08 142.05 142.56 139.73 139.80 4.7M
2023-02-07 144.09 146.09 141.64 142.05 3.9M
2023-02-06 141.68 145.99 140.02 143.65 6.4M
2023-02-03 145.04 145.71 140.65 144.73 8.9M
2023-02-02 142.16 149.00 142.10 146.86 13.8M
2023-02-01 140.42 141.60 137.68 141.52 6.6M
2023-01-31 144.00 145.58 140.20 140.42 7.4M
2023-01-30 141.10 149.62 139.48 145.10 14.5M
2023-01-20 142.85 143.59 139.02 139.20 7.1M
2023-01-19 143.04 143.59 140.67 141.88 6.1M
2023-01-18 146.60 149.50 143.51 144.05 6.6M
2023-01-17 150.21 150.21 145.23 146.65 6.5M
2023-01-16 148.22 152.07 148.19 150.29 11.1M
2023-01-13 144.47 147.85 144.42 146.68 7.6M
2023-01-12 146.87 148.25 144.00 144.39 6.0M
2023-01-11 149.55 151.00 146.20 147.36 8.0M
2023-01-10 142.94 152.12 142.00 149.56 16.7M
2023-01-09 138.77 144.00 137.40 143.20 11.3M
2023-01-06 140.00 140.30 137.38 138.77 7.3M
2023-01-05 136.18 141.41 136.18 140.97 11.1M
2023-01-04 134.45 137.56 133.50 135.60 5.2M
2023-01-03 137.02 137.88 133.85 135.15 7.0M