Sunny Optical Technology Group Co Ltd (2382)

2382
🏛️ アメリカ →
10.65
最終更新: 2025-09-23
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
2021-12-22 30.54 30.54 30.54 30.54 0.0M
2021-12-20 29.13 29.13 29.13 29.13 0.0M
2021-12-15 29.95 29.95 29.95 29.95 0.0M
2021-12-02 29.12 29.12 29.12 29.12 0.0M
2021-12-01 29.39 29.39 29.39 29.39 0.0M
2021-11-30 30.99 30.99 30.99 30.99 0.0M
2021-11-29 30.93 30.93 30.63 30.63 0.0M
2021-11-26 29.37 29.37 29.37 29.37 0.0M
2021-11-23 30.66 30.66 30.66 30.66 0.0M
2021-11-19 27.29 27.29 27.29 27.29 0.0M
2021-11-18 26.79 26.79 26.79 26.79 0.0M
2021-11-17 28.27 28.27 27.84 27.84 0.0M
2021-11-15 29.54 29.54 29.54 29.54 0.0M
2021-11-12 29.32 29.32 29.32 29.32 0.0M
2021-11-09 25.57 25.57 25.54 25.54 0.0M
2021-11-05 28.60 28.60 28.60 28.60 0.0M
2021-11-04 27.79 27.79 27.00 27.00 0.0M
2021-10-29 27.45 27.45 27.45 27.45 0.0M
2021-10-25 26.12 27.09 26.12 27.09 0.0M
2021-10-21 26.00 26.00 26.00 26.00 0.0M
2021-10-15 24.77 25.85 24.77 25.85 0.0M
2021-10-14 24.75 24.75 24.75 24.75 0.0M
2021-10-07 25.30 25.30 25.30 25.30 0.0M
2021-10-05 26.10 26.10 26.10 26.10 0.0M
2021-10-04 24.62 24.62 24.62 24.62 0.0M
2021-09-30 26.84 26.96 26.84 26.96 0.0M
2021-09-27 26.35 26.35 26.35 26.35 0.0M
2021-09-22 27.45 27.45 27.45 27.45 0.0M
2021-09-17 29.31 29.31 29.31 29.31 0.0M
2021-09-08 29.60 29.60 29.60 29.60 0.0M
2021-08-26 27.11 27.11 27.11 27.11 0.0M
2021-08-24 28.41 28.41 28.41 28.41 0.0M
2021-08-23 28.64 28.64 28.16 28.50 0.0M
2021-08-18 28.10 28.10 28.10 28.10 0.0M
2021-08-17 27.60 27.60 27.60 27.60 0.0M
2021-08-16 27.75 27.75 27.75 27.75 0.0M
2021-08-13 28.21 28.49 28.21 28.49 0.0M
2021-08-12 28.58 28.58 28.58 28.58 0.0M
2021-08-10 29.08 29.08 29.08 29.08 0.0M
2021-08-02 30.11 30.11 30.11 30.11 0.0M
2021-07-30 29.83 29.83 29.83 29.83 0.0M
2021-07-28 28.46 29.32 28.46 29.32 0.0M
2021-07-27 28.90 29.24 28.81 29.24 0.0M
2021-07-23 29.30 29.30 29.30 29.30 0.0M
2021-07-22 30.81 30.81 30.81 30.81 0.0M
2021-07-20 28.99 28.99 28.79 28.79 0.0M
2021-07-19 28.81 28.81 28.81 28.81 0.0M
2021-07-16 29.35 29.35 29.35 29.35 0.0M
2021-07-14 30.16 30.16 29.31 29.31 0.0M
2021-07-13 27.72 27.72 27.72 27.72 0.0M
2021-07-12 28.37 28.37 28.37 28.37 0.0M
2021-07-09 30.69 30.69 30.69 30.69 0.0M
2021-07-08 30.25 30.25 30.25 30.25 0.0M
2021-07-07 32.02 32.02 32.00 32.00 0.0M
2021-07-02 30.84 30.84 30.84 30.84 0.0M
2021-07-01 32.09 32.09 32.09 32.09 0.0M
2021-06-29 31.65 31.65 31.65 31.65 0.0M
2021-06-28 31.27 31.32 31.27 31.32 0.0M
2021-06-25 30.57 30.57 30.57 30.57 0.0M
2021-06-24 31.21 31.21 30.81 30.81 0.0M
2021-06-23 31.23 31.23 31.22 31.22 0.0M
2021-06-21 29.56 29.56 29.07 29.37 0.0M
2021-06-18 29.55 29.55 29.40 29.40 0.0M
2021-06-17 26.62 26.62 26.62 26.62 0.1M
2021-06-01 26.05 26.21 26.05 26.21 0.0M
2021-05-28 25.46 25.46 25.20 25.20 0.0M
2021-05-27 25.00 25.00 25.00 25.00 0.0M
2021-05-24 22.72 22.72 22.72 22.72 0.0M
2021-05-14 21.82 21.82 21.82 21.82 0.0M
2021-05-13 21.13 21.13 21.13 21.13 0.0M
2021-05-12 21.79 21.79 21.59 21.59 0.0M
2021-05-10 21.52 22.20 21.52 22.20 0.0M
2021-05-07 22.48 22.48 22.48 22.48 0.0M
2021-04-27 25.35 25.35 25.35 25.35 0.0M
2021-04-23 25.78 25.78 25.78 25.78 0.0M
2021-04-19 24.69 25.20 24.69 25.20 0.0M
2021-04-14 23.18 23.18 23.18 23.18 0.0M
2021-04-13 22.39 22.39 22.39 22.39 0.0M
2021-04-09 22.87 23.15 22.87 22.95 0.0M
2021-04-08 22.74 23.85 22.74 23.81 0.0M
2021-04-06 23.52 23.52 23.52 23.52 0.0M
2021-04-05 23.78 23.78 23.78 23.78 0.0M
2021-04-01 23.76 23.76 23.76 23.76 0.0M
2021-03-31 22.75 22.89 22.75 22.89 0.0M
2021-03-30 23.21 23.21 22.93 22.93 0.0M
2021-03-29 21.85 21.85 21.85 21.85 0.0M
2021-03-26 23.21 23.21 23.21 23.21 0.0M
2021-03-25 22.83 22.83 22.83 22.83 0.0M
2021-03-24 21.66 21.66 21.66 21.66 0.0M
2021-03-23 23.50 23.50 23.06 23.06 0.0M
2021-03-22 24.20 24.20 23.59 23.85 0.0M
2021-03-19 24.41 24.79 24.41 24.79 0.0M
2021-03-18 25.50 25.60 24.84 24.84 0.0M
2021-03-17 23.87 24.22 23.09 24.22 0.0M
2021-03-16 23.75 23.94 23.71 23.94 0.0M
2021-03-15 22.99 23.18 22.91 23.18 0.0M
2021-03-12 24.35 24.35 24.00 24.02 0.0M
2021-03-11 25.54 25.54 24.75 25.03 0.0M
2021-03-10 25.00 25.00 24.40 24.64 0.0M
2021-03-09 23.00 24.13 23.00 24.13 0.0M
2021-03-08 23.37 23.37 22.43 22.99 0.0M
2021-03-05 25.00 25.00 24.20 24.67 0.0M
2021-03-04 24.70 24.70 24.45 24.70 0.0M
2021-03-03 25.96 25.96 25.96 25.96 0.0M
2021-03-01 25.68 25.68 25.68 25.68 0.0M
2021-02-26 25.91 25.91 25.91 25.91 0.0M
2021-02-25 26.00 26.00 26.00 26.00 0.0M
2021-02-24 25.34 25.34 25.34 25.34 0.0M
2021-02-23 26.90 26.90 26.32 26.32 0.0M
2021-02-22 27.37 28.05 27.37 27.80 0.0M
2021-02-18 28.80 29.14 28.80 29.14 0.0M
2021-02-16 31.51 31.51 30.56 30.56 0.0M
2021-02-12 29.08 29.08 29.08 29.08 0.0M
2021-02-11 28.80 28.80 28.80 28.80 0.0M
2021-02-10 27.86 27.86 27.86 27.86 0.0M
2021-02-09 28.90 28.90 28.90 28.90 0.0M
2021-02-03 28.59 28.59 28.59 28.59 0.0M
2021-01-29 26.35 26.35 25.95 25.95 0.0M
2021-01-28 25.02 25.02 25.02 25.02 0.0M
2021-01-27 27.20 27.20 27.20 27.20 0.0M
2021-01-21 28.00 28.00 28.00 28.00 0.0M
2021-01-20 29.26 29.26 29.26 29.26 0.0M
2021-01-19 29.41 29.41 28.37 28.37 0.0M
2021-01-15 24.35 24.35 24.35 24.35 0.0M
2021-01-14 24.79 24.79 24.66 24.66 0.0M
2021-01-13 24.30 24.30 24.30 24.30 0.0M
2021-01-07 23.08 23.08 23.08 23.08 0.0M
2021-01-05 23.12 23.12 23.12 23.12 0.0M
2021-01-04 22.69 22.69 22.38 22.38 0.0M