Brother Enterprises Holding Co Ltd (002562)

002562
🏛️ 中国 →
7.38
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
2021-12-31 5.03 5.06 4.96 4.99 21.9M
2021-12-30 5.02 5.13 4.91 5.04 36.0M
2021-12-29 4.90 5.08 4.83 5.05 44.9M
2021-12-28 4.81 5.08 4.76 4.97 64.1M
2021-12-27 4.64 4.77 4.57 4.75 34.1M
2021-12-24 4.77 4.77 4.60 4.61 50.5M
2021-12-23 4.40 4.83 4.38 4.83 50.0M
2021-12-22 4.41 4.43 4.36 4.39 8.7M
2021-12-21 4.33 4.41 4.31 4.39 9.9M
2021-12-20 4.30 4.41 4.26 4.34 14.6M
2021-12-17 4.30 4.32 4.27 4.30 6.4M
2021-12-16 4.38 4.41 4.31 4.31 11.5M
2021-12-15 4.32 4.40 4.32 4.37 10.3M
2021-12-14 4.31 4.34 4.26 4.32 8.6M
2021-12-13 4.36 4.36 4.26 4.31 10.5M
2021-12-10 4.37 4.38 4.28 4.32 11.6M
2021-12-09 4.37 4.40 4.33 4.37 8.6M
2021-12-08 4.38 4.41 4.33 4.40 9.9M
2021-12-07 4.43 4.45 4.31 4.38 11.9M
2021-12-06 4.59 4.61 4.37 4.40 24.1M
2021-12-03 4.69 4.77 4.59 4.59 16.8M
2021-12-02 4.88 4.88 4.68 4.69 19.0M
2021-12-01 4.62 4.86 4.61 4.78 21.7M
2021-11-30 4.72 4.75 4.62 4.64 16.2M
2021-11-29 4.70 4.75 4.61 4.73 20.9M
2021-11-26 4.72 4.83 4.62 4.79 25.3M
2021-11-25 4.57 4.80 4.56 4.70 29.7M
2021-11-24 4.74 4.76 4.57 4.60 29.3M
2021-11-23 4.76 4.82 4.71 4.77 18.7M
2021-11-22 4.72 4.84 4.60 4.79 25.9M
2021-11-19 4.70 4.78 4.65 4.69 16.0M
2021-11-18 4.73 4.89 4.70 4.70 19.1M
2021-11-17 4.74 4.92 4.68 4.77 23.5M
2021-11-16 4.76 4.80 4.68 4.73 22.1M
2021-11-15 4.61 4.80 4.60 4.77 33.5M
2021-11-12 4.38 4.65 4.38 4.58 30.1M
2021-11-11 4.41 4.43 4.36 4.38 12.9M
2021-11-10 4.36 4.41 4.30 4.41 17.6M
2021-11-09 4.22 4.37 4.21 4.34 17.4M
2021-11-08 4.23 4.26 4.19 4.21 12.3M
2021-11-05 4.33 4.35 4.23 4.25 17.1M
2021-11-04 4.13 4.50 4.11 4.30 32.8M
2021-11-03 4.15 4.29 4.11 4.13 16.3M
2021-11-02 4.41 4.55 4.15 4.20 31.1M
2021-11-01 4.09 4.33 4.08 4.29 24.1M
2021-10-29 3.99 4.13 3.98 4.11 8.6M
2021-10-28 4.12 4.12 4.00 4.00 6.7M
2021-10-27 4.08 4.13 4.05 4.12 8.8M
2021-10-26 4.08 4.10 4.03 4.07 4.6M
2021-10-25 4.09 4.13 3.99 4.10 10.0M
2021-10-22 4.10 4.13 4.00 4.11 9.8M
2021-10-21 4.11 4.16 4.07 4.09 8.1M
2021-10-20 4.00 4.15 3.97 4.12 10.3M
2021-10-19 3.93 4.01 3.91 4.00 4.9M
2021-10-18 3.87 3.96 3.86 3.94 3.8M
2021-10-15 3.93 3.98 3.87 3.88 6.9M
2021-10-14 3.97 3.99 3.92 3.97 4.2M
2021-10-13 3.98 4.00 3.90 3.98 6.3M
2021-10-12 4.10 4.10 3.96 4.00 6.3M
2021-10-11 4.07 4.12 4.04 4.08 5.1M
2021-10-08 3.98 4.08 3.96 4.07 8.6M
2021-09-30 3.92 3.97 3.92 3.95 4.8M
2021-09-29 4.01 4.04 3.90 3.90 9.4M
2021-09-28 3.96 4.11 3.90 4.05 11.8M
2021-09-27 4.22 4.24 3.96 3.98 21.1M
2021-09-24 4.16 4.32 4.10 4.24 25.0M
2021-09-23 4.22 4.24 4.13 4.15 13.0M
2021-09-22 4.08 4.23 4.07 4.20 12.7M
2021-09-17 4.22 4.25 4.06 4.13 11.9M
2021-09-16 4.12 4.29 4.12 4.16 18.0M
2021-09-15 4.14 4.17 4.08 4.14 10.5M
2021-09-14 4.22 4.28 4.12 4.14 19.1M
2021-09-13 3.95 4.32 3.92 4.16 27.5M
2021-09-10 4.02 4.03 3.93 3.95 12.5M
2021-09-09 3.95 4.05 3.92 4.00 27.7M
2021-09-08 3.78 4.15 3.77 4.07 44.4M
2021-09-07 3.75 3.78 3.74 3.77 6.1M
2021-09-06 3.71 3.75 3.70 3.74 6.9M
2021-09-03 3.65 3.72 3.63 3.70 6.2M
2021-09-02 3.68 3.68 3.62 3.65 6.0M
2021-09-01 3.66 3.69 3.61 3.68 5.6M
2021-08-31 3.65 3.67 3.61 3.65 4.6M
2021-08-30 3.70 3.70 3.62 3.64 6.2M
2021-08-27 3.76 3.76 3.66 3.68 6.5M
2021-08-26 3.78 3.79 3.75 3.75 5.2M
2021-08-25 3.78 3.82 3.74 3.80 5.9M
2021-08-24 3.78 3.85 3.77 3.80 6.8M
2021-08-23 3.70 3.79 3.70 3.78 5.6M
2021-08-20 3.74 3.75 3.68 3.71 4.9M
2021-08-19 3.74 3.80 3.72 3.76 4.7M
2021-08-18 3.73 3.79 3.72 3.78 5.6M
2021-08-17 3.83 3.86 3.74 3.75 7.9M
2021-08-16 3.78 3.88 3.78 3.82 7.4M
2021-08-13 3.77 3.79 3.75 3.78 5.2M
2021-08-12 3.75 3.78 3.73 3.76 5.6M
2021-08-11 3.73 3.78 3.73 3.75 5.3M
2021-08-10 3.70 3.76 3.69 3.73 6.2M
2021-08-09 3.62 3.70 3.62 3.70 4.8M
2021-08-06 3.63 3.66 3.60 3.64 4.6M
2021-08-05 3.68 3.70 3.62 3.64 5.0M
2021-08-04 3.67 3.71 3.65 3.68 4.3M
2021-08-03 3.72 3.77 3.67 3.68 7.8M
2021-08-02 3.54 3.72 3.54 3.71 8.7M
2021-07-30 3.49 3.60 3.43 3.57 7.8M
2021-07-29 3.48 3.53 3.47 3.49 5.8M
2021-07-28 3.62 3.62 3.43 3.45 9.6M
2021-07-27 3.68 3.71 3.62 3.62 6.6M
2021-07-26 3.72 3.75 3.66 3.67 8.8M
2021-07-23 3.81 3.85 3.73 3.75 9.9M
2021-07-22 3.83 3.85 3.79 3.83 5.6M
2021-07-21 3.84 3.89 3.81 3.82 6.9M
2021-07-20 3.79 3.84 3.76 3.84 5.6M
2021-07-19 3.84 3.85 3.76 3.81 7.0M
2021-07-16 3.89 3.92 3.83 3.83 9.2M
2021-07-15 3.95 3.95 3.77 3.89 18.9M
2021-07-14 4.04 4.06 3.99 4.01 9.3M
2021-07-13 3.97 4.08 3.95 4.04 12.3M
2021-07-12 3.95 3.98 3.92 3.97 12.5M
2021-07-09 3.95 3.98 3.90 3.95 14.8M
2021-07-08 4.13 4.20 3.93 3.95 28.7M
2021-07-07 4.21 4.25 4.20 4.21 2.8M
2021-07-06 4.22 4.27 4.19 4.24 3.4M
2021-07-05 4.19 4.26 4.18 4.24 4.2M
2021-07-02 4.22 4.23 4.16 4.19 3.6M
2021-07-01 4.19 4.24 4.15 4.21 5.4M
2021-06-30 4.30 4.30 4.13 4.20 12.4M
2021-06-29 4.37 4.40 4.32 4.34 5.6M
2021-06-28 4.27 4.46 4.26 4.40 9.2M
2021-06-25 4.26 4.28 4.26 4.26 3.6M
2021-06-24 4.28 4.30 4.26 4.26 3.7M
2021-06-23 4.31 4.33 4.28 4.30 3.4M
2021-06-22 4.27 4.35 4.25 4.32 5.2M
2021-06-21 4.29 4.30 4.25 4.26 4.7M
2021-06-18 4.37 4.38 4.25 4.30 6.0M
2021-06-17 4.36 4.41 4.36 4.37 2.7M
2021-06-16 4.40 4.43 4.35 4.37 3.9M
2021-06-15 4.48 4.49 4.40 4.40 6.4M
2021-06-11 4.50 4.52 4.46 4.48 4.6M
2021-06-10 4.53 4.54 4.49 4.50 3.6M
2021-06-09 4.50 4.53 4.48 4.53 5.6M
2021-06-08 4.49 4.50 4.45 4.49 3.9M
2021-06-07 4.50 4.51 4.47 4.48 4.3M
2021-06-04 4.52 4.52 4.48 4.48 4.0M
2021-06-03 4.50 4.54 4.49 4.52 3.5M
2021-06-02 4.56 4.56 4.50 4.50 4.4M
2021-06-01 4.52 4.55 4.49 4.55 5.2M
2021-05-31 4.53 4.55 4.51 4.53 4.6M
2021-05-28 4.59 4.59 4.53 4.53 4.6M
2021-05-27 4.60 4.61 4.56 4.59 5.1M
2021-05-26 4.56 4.65 4.55 4.60 7.0M
2021-05-25 4.53 4.55 4.51 4.53 4.5M
2021-05-24 4.56 4.56 4.50 4.52 4.2M
2021-05-21 4.60 4.61 4.54 4.55 3.1M
2021-05-20 4.63 4.63 4.54 4.57 4.5M
2021-05-19 4.60 4.70 4.59 4.65 7.6M
2021-05-18 4.55 4.57 4.51 4.56 4.5M
2021-05-17 4.62 4.64 4.52 4.55 6.4M
2021-05-14 4.66 4.75 4.61 4.66 8.0M
2021-05-13 4.55 4.71 4.55 4.66 8.7M
2021-05-12 4.52 4.61 4.48 4.59 5.9M
2021-05-11 4.51 4.53 4.45 4.52 5.7M
2021-05-10 4.49 4.52 4.45 4.50 5.1M
2021-05-07 4.62 4.65 4.44 4.46 14.4M
2021-05-06 4.66 4.69 4.61 4.62 6.9M
2021-04-30 4.65 4.73 4.63 4.65 10.2M
2021-04-29 5.04 5.04 4.69 4.73 27.9M
2021-04-28 5.19 5.25 5.14 5.21 12.6M
2021-04-27 5.10 5.30 5.05 5.26 22.5M
2021-04-26 5.09 5.47 5.09 5.18 28.7M
2021-04-23 5.03 5.03 4.93 4.97 5.0M
2021-04-22 5.01 5.03 4.99 5.01 4.4M
2021-04-21 5.04 5.06 4.98 5.00 5.1M
2021-04-20 5.07 5.11 5.03 5.03 5.0M
2021-04-19 5.07 5.11 5.05 5.08 5.7M
2021-04-16 4.95 5.11 4.94 5.08 7.7M
2021-04-15 5.00 5.00 4.94 4.96 3.8M
2021-04-14 4.96 5.03 4.94 5.01 2.9M
2021-04-13 4.98 5.01 4.95 4.96 3.4M
2021-04-12 5.08 5.08 4.97 4.98 4.9M
2021-04-09 5.12 5.12 5.06 5.08 5.3M
2021-04-08 5.07 5.14 5.07 5.13 10.1M
2021-04-07 5.05 5.06 5.00 5.04 4.2M
2021-04-06 4.96 5.06 4.96 5.03 5.3M
2021-04-02 4.95 4.99 4.92 4.96 3.5M
2021-04-01 4.93 4.96 4.90 4.96 2.6M
2021-03-31 4.91 4.96 4.90 4.93 2.7M
2021-03-30 5.00 5.01 4.91 4.91 4.9M
2021-03-29 4.99 5.03 4.97 4.99 2.7M
2021-03-26 5.00 5.02 4.96 5.01 3.3M
2021-03-25 4.99 5.01 4.95 4.98 4.3M
2021-03-24 5.05 5.06 4.98 4.99 5.3M
2021-03-23 5.12 5.15 5.04 5.06 5.6M
2021-03-22 5.07 5.12 5.06 5.12 5.3M
2021-03-19 5.06 5.11 5.02 5.08 5.0M
2021-03-18 5.09 5.11 5.05 5.06 4.6M
2021-03-17 5.05 5.12 4.99 5.10 6.3M
2021-03-16 5.03 5.08 5.02 5.05 4.1M
2021-03-15 5.01 5.07 4.97 5.04 6.1M
2021-03-12 5.02 5.02 4.96 4.99 4.7M
2021-03-11 4.96 5.03 4.96 5.03 4.6M
2021-03-10 5.08 5.09 4.96 4.97 5.9M
2021-03-09 5.16 5.19 4.96 5.05 9.3M
2021-03-08 5.22 5.28 5.15 5.16 8.9M
2021-03-05 5.08 5.22 5.08 5.19 7.5M
2021-03-04 5.13 5.16 5.09 5.10 5.6M
2021-03-03 5.12 5.17 5.09 5.16 6.6M
2021-03-02 5.22 5.24 5.09 5.13 8.1M
2021-03-01 5.22 5.28 5.19 5.24 9.0M
2021-02-26 5.11 5.25 5.08 5.20 7.8M
2021-02-25 5.18 5.21 5.10 5.15 6.6M
2021-02-24 5.23 5.32 5.14 5.17 11.3M
2021-02-23 5.14 5.32 5.10 5.26 12.9M
2021-02-22 5.23 5.32 5.18 5.18 14.9M
2021-02-19 5.10 5.25 5.06 5.22 11.7M
2021-02-18 4.96 5.08 4.96 5.08 9.5M
2021-02-10 4.95 4.97 4.87 4.92 7.4M
2021-02-09 4.88 4.98 4.86 4.97 5.3M
2021-02-08 4.87 4.92 4.83 4.90 4.3M
2021-02-05 4.90 4.97 4.83 4.86 4.1M
2021-02-04 4.96 5.03 4.86 4.87 5.9M
2021-02-03 4.90 5.15 4.83 4.98 8.9M
2021-02-02 4.88 4.93 4.80 4.91 4.1M
2021-02-01 4.81 4.96 4.81 4.88 4.8M
2021-01-29 4.97 4.99 4.83 4.89 7.6M
2021-01-28 5.03 5.03 4.89 4.95 6.8M
2021-01-27 5.10 5.13 5.01 5.04 5.4M
2021-01-26 5.03 5.13 4.95 5.05 6.3M
2021-01-25 5.21 5.21 5.02 5.05 12.2M
2021-01-22 5.26 5.29 5.12 5.26 12.6M
2021-01-21 5.38 5.41 5.27 5.29 12.1M
2021-01-20 5.37 5.39 5.25 5.28 20.2M
2021-01-19 5.06 5.49 5.06 5.49 16.3M
2021-01-18 4.96 5.03 4.94 4.99 4.4M
2021-01-15 4.92 4.98 4.88 4.97 5.0M
2021-01-14 4.84 5.00 4.78 4.91 6.1M
2021-01-13 4.96 4.96 4.80 4.84 8.2M
2021-01-12 4.94 5.00 4.92 4.96 4.9M
2021-01-11 5.10 5.12 4.92 4.94 9.4M
2021-01-08 5.09 5.14 5.02 5.10 5.9M
2021-01-07 5.22 5.22 5.04 5.10 8.9M
2021-01-06 5.31 5.34 5.21 5.22 8.4M
2021-01-05 5.25 5.49 5.23 5.36 13.3M
2021-01-04 5.17 5.28 5.08 5.24 11.4M