Allied Machinery Co Ltd (605060)

605060
🏛️ 中国 →
28.81
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
2022-12-30 25.27 25.86 24.81 25.81 1.2M
2022-12-29 25.05 25.48 24.93 25.27 1.0M
2022-12-28 25.80 25.80 25.00 25.05 0.6M
2022-12-27 25.97 26.46 25.50 25.65 0.8M
2022-12-26 24.85 26.20 24.45 25.97 1.8M
2022-12-23 25.14 25.38 24.35 24.70 1.2M
2022-12-22 25.40 25.86 24.88 25.05 1.0M
2022-12-21 25.46 25.67 24.80 25.44 1.3M
2022-12-20 25.53 25.82 25.05 25.47 0.9M
2022-12-19 25.92 26.28 25.42 25.60 1.1M
2022-12-16 26.42 26.49 26.01 26.01 0.7M
2022-12-15 26.42 26.95 26.00 26.57 0.9M
2022-12-14 26.21 27.09 26.21 26.60 0.6M
2022-12-13 27.39 27.40 26.42 26.66 0.8M
2022-12-12 26.92 27.27 26.52 27.05 0.9M
2022-12-09 27.98 28.30 26.90 27.20 1.5M
2022-12-08 27.24 28.12 26.84 28.01 1.3M
2022-12-07 26.66 28.16 26.25 27.22 1.8M
2022-12-06 26.51 26.90 26.01 26.82 1.5M
2022-12-05 27.85 27.85 26.15 26.74 2.7M
2022-12-02 27.19 27.79 27.02 27.79 1.0M
2022-12-01 27.71 27.85 27.01 27.30 1.4M
2022-11-30 27.69 27.82 27.08 27.37 0.9M
2022-11-29 27.97 28.02 27.06 27.69 1.6M
2022-11-28 28.16 28.41 27.20 27.80 1.5M
2022-11-25 29.60 29.61 28.01 28.50 2.9M
2022-11-24 28.63 29.49 28.07 29.40 2.0M
2022-11-23 28.05 28.94 27.60 28.63 1.7M
2022-11-22 28.56 28.56 27.93 28.07 1.0M
2022-11-21 28.47 29.00 28.00 28.55 1.6M
2022-11-18 28.85 29.30 28.41 28.75 1.5M
2022-11-17 28.40 29.88 27.58 29.22 2.6M
2022-11-16 27.78 29.10 27.78 28.10 2.5M
2022-11-15 25.89 28.30 25.89 27.71 3.1M
2022-11-14 27.39 27.57 26.21 26.60 3.0M
2022-11-11 28.52 28.52 26.73 27.39 3.0M
2022-11-10 28.58 28.79 27.32 27.57 3.0M
2022-11-09 27.84 29.88 27.58 28.47 4.1M
2022-11-08 28.01 28.08 27.30 27.67 1.9M
2022-11-07 28.00 28.47 27.65 28.10 2.5M
2022-11-04 28.30 28.88 27.70 28.49 3.4M
2022-11-03 28.49 29.16 27.85 28.30 3.2M
2022-11-02 28.65 28.80 27.82 28.50 4.9M
2022-11-01 28.12 29.30 27.25 28.93 11.0M
2022-10-31 25.37 26.99 24.42 26.99 3.5M
2022-10-28 23.99 25.15 23.73 24.54 2.6M
2022-10-27 26.24 26.24 24.28 24.39 2.9M
2022-10-26 26.20 26.45 25.50 26.24 2.4M
2022-10-25 24.30 26.70 24.08 26.21 3.6M
2022-10-24 24.77 25.55 24.32 24.73 2.3M
2022-10-21 24.12 24.54 23.54 24.31 1.6M
2022-10-20 24.60 24.71 23.73 24.17 1.8M
2022-10-19 24.73 25.31 24.62 24.78 2.1M
2022-10-18 25.10 25.45 24.69 24.95 2.6M
2022-10-17 24.90 25.50 24.53 25.20 3.0M
2022-10-14 25.66 25.70 24.22 25.25 4.7M
2022-10-13 24.65 26.30 24.43 25.83 7.5M
2022-10-12 22.37 24.42 22.37 24.42 5.8M
2022-10-11 22.05 22.35 20.81 22.20 2.0M
2022-10-10 23.60 23.84 21.59 21.91 3.3M
2022-09-30 23.51 24.68 23.30 23.65 2.3M
2022-09-29 22.45 23.99 21.95 23.83 3.5M
2022-09-28 23.08 23.40 21.97 22.45 2.2M
2022-09-27 21.14 23.14 21.14 23.14 3.2M
2022-09-26 20.89 21.66 20.87 21.04 1.0M
2022-09-23 21.89 22.39 20.69 21.03 1.3M
2022-09-22 21.74 22.69 21.74 22.00 1.4M
2022-09-21 22.26 22.59 21.51 21.60 1.0M
2022-09-20 22.34 22.98 22.01 22.19 1.1M
2022-09-19 21.44 23.14 21.31 22.32 2.4M
2022-09-16 21.99 22.36 21.40 21.46 1.9M
2022-09-15 24.00 24.30 21.50 21.90 2.6M
2022-09-14 22.82 24.16 22.78 23.59 1.8M
2022-09-13 22.44 24.22 22.44 23.20 1.6M
2022-09-09 22.70 22.70 21.82 22.35 1.0M
2022-09-08 22.98 23.55 22.50 22.73 1.4M
2022-09-07 22.70 23.50 22.62 23.07 1.1M
2022-09-06 22.29 22.99 21.71 22.73 1.5M
2022-09-05 22.59 22.99 22.18 22.39 1.0M
2022-09-02 21.93 22.98 21.88 22.63 1.3M
2022-09-01 22.19 22.85 21.88 22.09 1.3M
2022-08-31 23.00 23.38 22.00 22.16 2.2M
2022-08-30 23.87 24.30 22.71 23.14 2.2M
2022-08-29 23.05 24.64 23.05 24.00 2.3M
2022-08-26 23.33 24.67 23.19 24.00 2.9M
2022-08-25 23.77 24.17 22.89 23.15 2.3M
2022-08-24 25.17 25.60 23.42 23.53 2.8M
2022-08-23 24.81 25.97 24.81 25.11 1.8M
2022-08-22 26.31 26.70 24.58 25.10 3.1M
2022-08-19 25.38 27.18 25.38 26.19 5.3M
2022-08-18 24.60 25.40 24.59 25.34 2.1M
2022-08-17 25.13 25.33 24.33 24.80 2.4M
2022-08-16 25.23 25.80 24.68 25.05 2.8M
2022-08-15 24.12 25.38 23.75 25.25 3.8M
2022-08-12 24.92 25.09 24.00 24.30 2.2M
2022-08-11 25.05 25.24 24.00 24.82 3.0M
2022-08-10 24.79 25.50 24.62 25.47 3.0M
2022-08-09 24.55 26.26 24.40 25.54 4.8M
2022-08-08 23.97 25.18 23.50 24.68 4.4M
2022-08-05 23.77 24.94 23.50 23.98 5.6M
2022-08-04 22.59 23.97 22.59 23.72 6.5M
2022-08-03 23.50 24.53 23.08 24.00 11.7M
2022-08-02 21.50 22.30 20.81 22.30 6.4M
2022-08-01 20.43 20.50 19.95 20.27 1.3M
2022-07-29 20.41 20.70 20.26 20.38 1.0M
2022-07-28 20.35 20.57 20.19 20.40 1.2M
2022-07-27 20.00 20.36 19.90 20.26 0.9M
2022-07-26 20.07 20.17 19.58 20.09 1.1M
2022-07-25 20.52 20.71 20.00 20.08 1.1M
2022-07-22 20.48 20.78 20.15 20.49 1.0M
2022-07-21 20.24 20.74 20.13 20.42 1.1M
2022-07-20 19.71 20.39 19.57 20.35 1.7M
2022-07-19 19.60 19.76 19.45 19.70 0.9M
2022-07-18 19.39 19.68 19.25 19.60 0.8M
2022-07-15 19.44 19.75 19.15 19.37 0.8M
2022-07-14 19.73 19.76 19.37 19.53 0.7M
2022-07-13 19.20 19.89 18.81 19.76 1.6M
2022-07-12 19.01 19.26 18.80 18.96 0.8M
2022-07-11 19.20 19.56 18.80 19.22 1.3M
2022-07-08 19.20 19.49 19.12 19.17 0.9M
2022-07-07 19.51 19.63 19.02 19.41 1.4M
2022-07-06 18.73 19.48 18.51 19.45 2.1M
2022-07-05 18.38 19.35 18.20 18.82 1.9M
2022-07-04 18.13 18.43 17.84 18.42 0.9M
2022-07-01 18.14 18.38 18.05 18.15 1.1M
2022-06-30 17.79 18.45 17.79 18.15 1.4M
2022-06-29 18.14 18.28 17.85 17.88 1.0M
2022-06-28 18.00 18.23 17.91 18.17 1.0M
2022-06-27 18.12 18.20 17.82 18.01 1.1M
2022-06-24 17.78 18.18 17.77 17.92 1.4M
2022-06-23 17.38 17.77 17.11 17.74 1.0M
2022-06-22 18.07 18.13 17.36 17.50 1.4M
2022-06-21 18.50 18.67 17.82 18.12 2.2M
2022-06-20 17.06 18.45 16.89 18.41 2.7M
2022-06-17 17.26 17.38 16.59 16.92 1.1M
2022-06-16 17.65 17.85 17.57 17.57 0.8M
2022-06-15 17.84 18.06 17.62 17.62 0.6M
2022-06-14 17.75 18.07 17.25 17.84 0.7M
2022-06-13 17.30 18.12 17.30 17.85 0.8M
2022-06-10 17.30 17.48 17.22 17.38 0.5M
2022-06-09 17.50 17.74 17.28 17.31 0.5M
2022-06-08 17.80 17.91 17.31 17.77 0.9M
2022-06-07 18.36 18.36 17.72 17.86 0.6M
2022-06-06 17.71 18.36 17.71 18.20 0.9M
2022-06-02 17.95 18.36 17.65 18.03 0.7M
2022-06-01 17.61 18.05 17.50 17.90 0.8M
2022-05-31 17.46 17.66 17.14 17.62 0.6M
2022-05-30 17.27 17.50 17.03 17.40 0.4M
2022-05-27 17.76 17.76 17.00 17.27 0.8M
2022-05-26 18.08 18.16 17.24 17.56 0.8M
2022-05-25 17.70 17.90 17.61 17.70 0.4M
2022-05-24 18.13 18.28 17.52 17.62 0.8M
2022-05-23 17.65 18.38 17.59 18.13 1.1M
2022-05-20 17.70 17.88 17.56 17.66 0.6M
2022-05-19 17.01 17.73 16.95 17.64 0.8M
2022-05-18 16.99 17.39 16.99 17.13 0.4M
2022-05-17 17.29 17.49 17.00 17.08 0.6M
2022-05-16 17.53 17.69 17.33 17.41 0.4M
2022-05-13 17.76 17.83 17.42 17.53 0.5M
2022-05-12 17.38 17.73 17.23 17.58 0.7M
2022-05-11 17.47 18.14 17.41 17.55 0.9M
2022-05-10 16.90 17.59 16.90 17.49 0.5M
2022-05-09 16.96 17.43 16.56 17.30 0.5M
2022-05-06 16.76 17.08 16.66 16.84 0.8M
2022-05-05 17.15 17.92 16.91 17.00 1.4M
2022-04-29 16.77 17.58 16.75 17.25 1.3M
2022-04-28 16.33 17.20 16.01 16.70 1.4M
2022-04-27 15.31 16.60 15.31 16.54 2.3M
2022-04-26 16.72 16.72 15.46 15.46 1.1M
2022-04-25 17.61 17.80 16.37 16.68 0.8M
2022-04-22 17.51 17.85 17.41 17.65 0.4M
2022-04-21 18.01 18.29 17.57 17.73 0.5M
2022-04-20 18.45 18.64 17.86 18.20 0.3M
2022-04-19 18.33 18.59 18.09 18.45 0.3M
2022-04-18 17.75 18.29 17.33 18.28 0.6M
2022-04-15 18.21 18.25 17.48 17.61 0.8M
2022-04-14 18.56 18.65 18.22 18.24 0.6M
2022-04-13 18.68 19.20 18.35 18.61 0.7M
2022-04-12 18.45 19.06 17.71 19.06 1.3M
2022-04-11 19.04 19.15 18.75 18.93 0.7M
2022-04-08 19.04 19.11 18.75 19.11 0.7M
2022-04-07 18.91 19.35 18.90 19.04 0.5M
2022-04-06 19.04 19.19 18.85 19.12 0.6M
2022-04-01 19.19 19.63 19.00 19.03 0.6M
2022-03-31 19.69 19.69 19.20 19.40 0.8M
2022-03-30 19.75 20.07 19.64 19.80 0.8M
2022-03-29 19.66 19.85 19.51 19.73 0.5M
2022-03-28 19.40 19.90 19.40 19.70 0.6M
2022-03-25 20.20 20.20 19.53 19.70 0.7M
2022-03-24 20.65 20.72 19.71 19.93 0.9M
2022-03-23 19.90 21.00 19.86 20.64 1.3M
2022-03-22 19.65 19.98 19.60 19.85 0.5M
2022-03-21 19.56 19.92 19.45 19.79 0.6M
2022-03-18 19.58 19.98 19.22 19.66 0.7M
2022-03-17 19.00 20.03 19.00 19.42 1.5M
2022-03-16 18.92 19.30 18.30 18.87 1.2M
2022-03-15 19.52 19.55 18.70 18.90 1.3M
2022-03-14 19.42 19.90 19.42 19.56 0.6M
2022-03-11 19.34 19.92 18.83 19.78 1.1M
2022-03-10 19.76 20.07 19.33 19.33 1.0M
2022-03-09 19.90 19.90 18.19 19.50 3.0M
2022-03-08 21.00 21.22 19.20 19.80 3.4M
2022-03-07 21.27 21.41 20.89 21.01 0.9M
2022-03-04 21.34 21.48 21.00 21.27 0.8M
2022-03-03 22.33 22.33 21.33 21.40 1.6M
2022-03-02 21.80 22.17 21.52 22.00 1.1M
2022-03-01 21.20 22.02 21.07 21.94 2.0M
2022-02-28 21.30 21.54 20.89 21.07 1.3M
2022-02-25 21.39 21.59 21.09 21.35 1.2M
2022-02-24 21.84 22.14 21.10 21.29 2.5M
2022-02-23 20.69 22.35 20.69 22.00 2.8M
2022-02-22 20.46 21.32 20.10 20.85 2.4M
2022-02-21 20.75 20.75 20.14 20.50 1.6M
2022-02-18 21.00 21.00 20.50 20.53 1.5M
2022-02-17 20.32 21.41 20.30 21.00 3.0M
2022-02-16 19.77 20.68 19.59 20.53 2.7M
2022-02-15 19.80 20.09 19.35 19.89 1.6M
2022-02-14 19.83 20.60 19.60 19.75 3.1M
2022-02-11 20.22 20.40 19.15 19.66 4.9M
2022-02-10 20.33 21.05 20.22 20.44 3.1M
2022-02-09 19.98 20.64 19.86 20.60 2.8M
2022-02-08 21.68 21.70 19.88 20.25 4.3M
2022-02-07 21.35 21.68 20.48 21.02 4.0M
2022-01-28 19.85 21.28 19.50 20.69 3.7M
2022-01-27 19.71 20.17 19.35 19.85 3.1M
2022-01-26 18.99 20.20 18.95 19.84 3.9M
2022-01-25 19.00 19.41 18.57 18.99 4.0M
2022-01-24 19.32 19.51 18.88 19.07 2.6M
2022-01-21 19.68 20.40 19.00 19.13 4.6M
2022-01-20 19.40 19.93 19.25 19.55 4.4M
2022-01-19 19.25 20.82 19.00 19.91 9.0M
2022-01-18 18.81 19.38 18.38 19.20 4.9M
2022-01-17 18.55 19.03 18.35 18.95 5.0M
2022-01-14 18.70 19.18 18.26 19.00 11.2M
2022-01-13 17.35 19.02 17.35 19.02 13.0M
2022-01-12 17.35 17.36 17.22 17.29 0.9M
2022-01-11 17.18 17.45 17.12 17.25 1.1M
2022-01-10 16.97 17.29 16.81 17.24 1.3M
2022-01-07 17.28 17.28 16.85 16.86 1.1M
2022-01-06 17.08 17.34 16.94 17.29 1.5M
2022-01-05 17.03 17.09 16.83 17.03 0.8M
2022-01-04 16.98 17.17 16.90 17.04 0.8M