ACM Research Shanghai Inc (688082)

688082
🏛️ 中国 →
184.45
最終更新: 2025-09-26
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
2023-12-29 103.55 105.70 101.61 104.41 1.8M
2023-12-28 102.30 104.36 101.00 103.55 1.5M
2023-12-27 100.84 103.88 100.57 102.79 1.1M
2023-12-26 103.50 103.99 98.01 100.26 1.4M
2023-12-25 104.61 106.00 103.60 104.00 0.5M
2023-12-22 107.06 107.06 104.80 105.00 0.7M
2023-12-21 105.30 106.75 104.70 106.50 0.6M
2023-12-20 107.96 107.97 106.01 106.10 0.6M
2023-12-19 105.42 107.23 104.28 106.93 0.9M
2023-12-18 107.66 107.66 104.88 105.16 0.8M
2023-12-15 109.20 110.18 106.82 107.46 0.9M
2023-12-14 108.94 110.60 107.60 108.84 0.9M
2023-12-13 110.00 111.17 108.95 108.96 0.8M
2023-12-12 111.31 112.63 109.65 110.66 0.9M
2023-12-11 109.50 111.27 109.03 111.10 1.3M
2023-12-08 108.64 111.28 107.30 111.28 2.6M
2023-12-07 106.78 109.19 105.20 108.90 1.5M
2023-12-06 107.76 107.76 105.50 106.37 1.0M
2023-12-05 108.00 109.30 107.00 107.00 1.0M
2023-12-04 110.40 111.07 107.59 108.38 1.1M
2023-12-01 113.50 114.05 109.29 110.75 1.6M
2023-11-30 111.90 114.59 108.00 114.59 1.8M
2023-11-29 113.00 114.93 111.02 111.53 1.3M
2023-11-28 113.88 114.46 112.13 113.31 1.0M
2023-11-27 110.41 114.80 110.24 113.86 1.0M
2023-11-24 111.16 113.36 110.00 111.10 0.8M
2023-11-23 110.30 111.88 108.88 111.15 1.0M
2023-11-22 112.60 113.50 109.30 109.30 0.9M
2023-11-21 113.80 114.68 112.62 112.62 0.9M
2023-11-20 116.00 117.50 113.55 113.95 1.3M
2023-11-17 114.37 115.05 113.20 114.81 0.8M
2023-11-16 117.39 117.39 113.93 113.93 0.9M
2023-11-15 119.49 119.54 117.00 117.39 1.1M
2023-11-14 115.19 118.88 114.33 118.88 1.8M
2023-11-13 113.98 116.16 112.50 115.36 1.3M
2023-11-10 114.20 115.77 112.30 113.20 1.6M
2023-11-09 117.90 119.64 114.00 114.19 1.4M
2023-11-08 117.00 120.88 116.24 118.23 2.2M
2023-11-07 116.05 117.61 114.90 116.23 1.1M
2023-11-06 118.40 118.89 113.10 116.38 1.5M
2023-11-03 116.30 118.40 116.12 117.60 0.9M
2023-11-02 117.99 118.88 116.27 116.30 0.9M
2023-11-01 120.55 123.90 116.50 117.99 1.7M
2023-10-31 121.37 122.80 118.02 120.50 1.5M
2023-10-30 120.99 121.26 116.54 120.50 2.6M
2023-10-27 123.55 124.68 120.48 123.08 1.5M
2023-10-26 116.53 125.19 115.81 124.01 2.2M
2023-10-25 123.00 123.00 116.80 117.00 1.9M
2023-10-24 116.90 123.10 115.23 123.05 2.1M
2023-10-23 116.36 117.99 114.00 115.05 1.1M
2023-10-20 116.17 119.00 115.91 116.18 1.6M
2023-10-19 117.51 120.00 116.00 116.51 1.5M
2023-10-18 119.17 121.09 117.75 117.99 1.3M
2023-10-17 120.27 121.99 117.60 120.12 1.3M
2023-10-16 119.18 120.99 117.91 120.47 1.5M
2023-10-13 119.03 120.42 117.56 119.70 1.5M
2023-10-12 118.60 122.48 117.59 120.84 2.1M
2023-10-11 118.27 119.10 117.00 118.46 1.5M
2023-10-10 116.10 119.65 115.16 118.27 2.3M
2023-10-09 115.50 116.80 113.29 116.15 1.9M
2023-09-28 103.00 122.49 102.50 117.78 3.5M
2023-09-27 102.18 102.47 101.06 102.20 0.7M
2023-09-26 102.00 104.01 101.50 101.50 0.9M
2023-09-25 104.00 104.29 101.68 103.20 1.0M
2023-09-22 101.33 106.06 99.70 106.06 1.0M
2023-09-21 102.00 102.55 100.08 100.60 1.1M
2023-09-20 105.00 105.68 102.30 102.76 1.2M
2023-09-19 106.95 107.47 105.10 105.40 1.2M
2023-09-18 108.49 110.39 106.03 106.57 1.5M
2023-09-15 108.62 110.70 107.27 110.70 1.1M
2023-09-14 110.78 111.77 107.12 107.80 1.1M
2023-09-13 110.02 112.00 108.50 110.78 0.9M
2023-09-12 111.99 112.48 110.00 110.53 0.8M
2023-09-11 109.26 111.97 108.32 111.02 1.4M
2023-09-08 111.28 112.37 107.65 109.26 1.6M
2023-09-07 114.00 114.99 110.50 110.60 1.6M
2023-09-06 112.78 115.80 112.52 115.07 1.6M
2023-09-05 114.31 114.76 111.65 112.87 1.5M
2023-09-04 113.50 114.78 111.40 114.31 1.6M
2023-09-01 113.27 115.57 112.10 113.41 1.6M
2023-08-31 110.30 114.68 107.58 113.36 2.5M
2023-08-30 109.00 112.30 106.88 110.40 2.1M
2023-08-29 101.18 107.79 99.39 106.74 1.7M
2023-08-28 108.00 108.00 100.57 101.18 1.5M
2023-08-25 100.00 100.66 98.01 98.65 1.0M
2023-08-24 100.17 101.50 98.24 100.42 1.3M
2023-08-23 100.09 100.93 98.50 99.05 0.8M
2023-08-22 105.80 106.79 97.25 101.18 2.3M
2023-08-21 105.05 107.11 104.52 105.30 0.8M
2023-08-18 110.53 110.79 104.81 105.17 1.7M
2023-08-17 103.60 108.88 103.60 108.73 2.3M
2023-08-16 109.70 111.97 103.77 103.80 2.1M
2023-08-15 109.92 112.81 108.87 109.71 2.3M
2023-08-14 105.80 110.35 105.57 109.78 1.4M
2023-08-11 108.85 109.98 107.15 108.46 1.4M
2023-08-10 106.02 110.20 106.02 108.81 1.7M
2023-08-09 105.86 106.76 104.50 106.02 0.9M
2023-08-08 104.80 107.90 104.53 106.41 1.4M
2023-08-07 105.00 105.92 103.30 104.58 1.6M
2023-08-04 104.65 105.49 103.05 103.90 1.4M
2023-08-03 104.50 106.85 103.37 105.27 1.6M
2023-08-02 103.00 105.85 101.76 104.55 1.4M
2023-08-01 103.28 104.49 102.17 102.90 1.1M
2023-07-31 100.01 104.36 99.98 103.28 1.5M
2023-07-28 100.48 101.34 98.84 100.21 1.0M
2023-07-27 101.99 102.78 99.14 99.36 1.2M
2023-07-26 101.50 104.50 101.14 102.55 1.2M
2023-07-25 100.95 102.52 98.87 101.99 1.2M
2023-07-24 100.00 100.79 98.50 98.71 1.0M
2023-07-21 101.50 102.06 99.03 100.06 1.4M
2023-07-20 103.45 103.69 101.81 102.44 0.9M
2023-07-19 101.50 103.50 101.50 102.66 1.0M
2023-07-18 101.56 104.09 101.30 102.06 1.2M
2023-07-17 103.40 103.97 101.04 101.24 1.3M
2023-07-14 103.09 105.39 102.38 103.40 1.4M
2023-07-13 104.98 104.98 102.00 103.22 1.9M
2023-07-12 110.00 110.90 101.01 103.20 3.8M
2023-07-11 110.13 111.83 109.00 110.44 1.3M
2023-07-10 109.00 111.20 108.51 110.74 0.9M
2023-07-07 108.24 110.16 108.24 109.16 1.0M
2023-07-06 108.25 110.00 108.00 109.36 1.3M
2023-07-05 113.32 115.98 108.57 109.00 2.3M
2023-07-04 111.44 114.89 110.72 113.94 2.2M
2023-07-03 111.78 113.18 109.57 110.71 1.8M
2023-06-30 110.24 114.23 108.50 110.40 2.5M
2023-06-29 112.00 114.40 110.00 110.78 2.1M
2023-06-28 111.68 117.00 111.00 112.70 2.6M
2023-06-27 113.80 115.93 110.81 111.21 1.7M
2023-06-26 110.70 115.57 109.35 113.28 2.9M
2023-06-21 117.66 117.66 112.00 112.14 2.4M
2023-06-20 119.52 120.78 116.06 117.22 2.5M
2023-06-19 121.35 121.60 118.02 119.82 2.6M
2023-06-16 123.09 124.51 120.56 121.37 2.3M
2023-06-15 124.00 125.83 121.80 123.38 1.6M
2023-06-14 127.08 128.88 123.51 124.73 2.1M
2023-06-13 127.50 128.10 125.30 126.72 2.2M
2023-06-12 123.11 128.96 122.12 128.05 3.9M
2023-06-09 117.30 126.46 115.80 123.60 6.4M
2023-06-08 117.00 117.98 113.81 116.70 3.2M
2023-06-07 118.10 120.31 115.36 116.15 2.9M
2023-06-06 121.61 122.30 117.80 118.13 2.1M
2023-06-05 120.50 125.00 120.01 122.24 2.9M
2023-06-02 118.00 119.39 115.01 117.13 2.2M
2023-06-01 117.29 120.50 116.53 117.99 2.2M
2023-05-31 119.00 119.98 116.52 117.92 1.8M
2023-05-30 117.00 121.52 115.80 119.50 2.5M
2023-05-29 114.00 119.90 113.68 118.80 3.7M
2023-05-26 113.56 115.25 112.00 113.33 1.9M
2023-05-25 110.03 113.78 109.34 113.56 2.3M
2023-05-24 108.00 115.15 106.76 110.50 3.5M
2023-05-23 108.30 110.61 106.77 108.15 1.3M
2023-05-22 110.00 111.50 106.54 109.33 1.8M
2023-05-19 110.00 112.50 108.50 108.61 1.6M
2023-05-18 110.96 112.00 108.72 109.30 2.1M
2023-05-17 108.94 111.58 108.12 111.00 2.7M
2023-05-16 105.81 110.66 103.81 109.21 3.2M
2023-05-15 100.45 106.20 100.31 106.02 2.6M
2023-05-12 100.50 105.00 100.50 101.69 3.5M
2023-05-11 101.00 102.50 99.30 99.98 2.3M
2023-05-10 100.05 101.24 96.68 99.80 4.1M
2023-05-09 104.10 106.02 100.09 100.82 3.9M
2023-05-08 106.99 109.20 103.33 103.97 3.6M
2023-05-05 111.12 113.20 106.40 107.40 3.9M
2023-05-04 115.26 117.96 107.00 111.26 5.3M
2023-04-28 115.18 120.70 113.39 118.40 6.1M
2023-04-27 114.80 124.81 111.50 113.22 7.0M
2023-04-26 115.13 116.78 108.18 110.37 4.7M
2023-04-25 116.60 120.97 110.05 115.49 5.2M
2023-04-24 114.62 118.17 112.80 115.55 4.5M
2023-04-21 123.67 125.94 115.18 115.75 6.2M
2023-04-20 113.50 129.50 113.12 126.51 7.9M
2023-04-19 117.23 122.96 115.28 116.48 5.7M
2023-04-18 115.20 117.90 111.97 117.19 4.2M
2023-04-17 117.10 125.00 114.69 115.99 8.3M
2023-04-14 106.00 117.70 104.12 117.01 9.2M
2023-04-13 105.21 108.00 102.90 103.18 4.3M
2023-04-12 106.46 108.20 104.10 106.00 4.4M
2023-04-11 107.20 110.78 103.82 106.35 5.7M
2023-04-10 111.11 114.11 106.64 106.90 4.8M
2023-04-07 108.90 113.00 106.88 110.97 5.8M
2023-04-06 103.25 113.00 103.14 109.00 7.6M
2023-04-04 101.95 109.80 101.14 103.18 7.4M
2023-04-03 99.00 103.78 97.50 101.75 7.0M
2023-03-31 93.59 96.47 92.28 95.89 3.7M
2023-03-30 92.88 94.40 91.18 93.60 3.4M
2023-03-29 88.79 95.59 88.70 93.24 6.0M
2023-03-28 89.96 90.93 88.50 89.06 2.0M
2023-03-27 89.26 91.20 87.52 90.40 3.8M
2023-03-24 95.01 95.79 89.64 89.80 4.8M
2023-03-23 93.17 96.27 91.58 95.76 4.5M
2023-03-22 97.20 97.76 94.38 95.00 2.7M
2023-03-21 97.03 97.80 95.61 96.95 2.4M
2023-03-20 94.43 99.71 93.10 98.00 4.5M
2023-03-17 95.00 96.97 93.10 94.50 3.8M
2023-03-16 93.90 97.50 92.51 93.59 3.0M
2023-03-15 96.00 97.80 94.52 94.72 3.7M
2023-03-14 90.13 97.80 89.37 96.16 5.8M
2023-03-13 89.41 91.99 88.22 90.87 3.5M
2023-03-10 90.61 94.39 89.10 89.92 5.2M
2023-03-09 89.49 93.65 89.17 91.39 4.7M
2023-03-08 88.38 91.09 88.00 89.50 2.7M
2023-03-07 90.65 91.35 87.82 88.03 3.1M
2023-03-06 87.00 93.20 86.00 91.40 6.3M
2023-03-03 85.59 88.40 85.50 87.11 4.2M
2023-03-02 83.43 85.60 83.40 83.77 1.6M
2023-03-01 83.09 83.38 82.33 83.38 1.3M
2023-02-28 83.18 83.97 81.82 82.90 1.6M
2023-02-27 86.00 86.00 81.81 83.10 3.5M
2023-02-24 86.51 87.89 85.40 86.34 1.7M
2023-02-23 86.39 86.93 85.90 86.14 1.3M
2023-02-22 84.55 87.80 84.55 86.39 1.7M
2023-02-21 84.78 86.36 84.31 85.19 1.2M
2023-02-20 83.00 85.19 82.50 84.88 1.6M
2023-02-17 86.46 87.56 83.30 83.30 2.5M
2023-02-16 90.30 90.70 85.77 87.05 3.1M
2023-02-15 88.80 90.77 88.08 90.58 3.4M
2023-02-14 90.00 91.67 87.90 88.86 2.1M
2023-02-13 88.92 90.76 88.10 90.00 1.7M
2023-02-10 90.89 91.50 88.65 89.30 1.8M
2023-02-09 86.06 91.65 85.81 91.54 2.7M
2023-02-08 87.50 88.29 86.00 86.50 1.2M
2023-02-07 88.30 88.88 86.07 87.06 1.7M
2023-02-06 88.00 88.88 87.21 88.20 1.3M
2023-02-03 88.30 89.37 86.61 88.52 1.6M
2023-02-02 87.75 91.21 87.51 89.00 3.0M
2023-02-01 85.10 87.27 85.10 86.82 1.9M
2023-01-31 86.33 87.50 84.92 85.62 1.5M
2023-01-30 88.08 88.47 85.30 86.22 1.7M
2023-01-20 87.10 87.59 86.30 86.99 1.2M
2023-01-19 85.25 87.58 84.80 87.20 1.6M
2023-01-18 86.08 86.52 84.91 85.35 1.2M
2023-01-17 84.70 87.36 84.66 85.99 1.8M
2023-01-16 81.60 86.28 81.22 84.88 2.7M
2023-01-13 81.50 82.33 80.96 82.25 1.0M
2023-01-12 82.32 82.32 80.65 81.36 1.5M
2023-01-11 83.20 86.86 82.57 82.57 2.2M
2023-01-10 82.79 84.46 81.99 82.88 1.9M
2023-01-09 82.10 84.69 81.67 82.36 1.9M
2023-01-06 82.95 83.80 81.00 81.46 2.3M
2023-01-05 81.60 83.75 81.11 82.69 2.6M
2023-01-04 87.01 88.90 81.66 82.95 3.9M
2023-01-03 79.20 81.66 77.79 81.15 1.8M