China Wafer Level CSP Co Ltd (603005)

603005
🏛️ 中国 →
31.65
最終更新: 2025-09-29
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 21.57 22.10 21.54 21.96 16.5M
2023-12-28 21.22 21.77 21.09 21.65 19.0M
2023-12-27 20.74 21.50 20.73 21.32 19.5M
2023-12-26 21.27 21.35 20.64 20.70 12.9M
2023-12-25 21.00 21.45 21.00 21.27 7.4M
2023-12-22 21.63 21.74 21.05 21.13 16.1M
2023-12-21 21.40 21.83 21.21 21.63 12.1M
2023-12-20 21.77 22.00 21.57 21.60 13.6M
2023-12-19 21.53 22.08 21.52 21.78 11.5M
2023-12-18 22.10 22.20 21.63 21.67 16.0M
2023-12-15 22.55 22.70 22.18 22.23 12.9M
2023-12-14 22.56 22.85 22.44 22.54 11.8M
2023-12-13 22.88 23.03 22.51 22.51 13.8M
2023-12-12 22.98 23.05 22.78 22.92 15.1M
2023-12-11 22.42 22.99 22.24 22.99 22.4M
2023-12-08 22.10 22.73 22.08 22.63 28.7M
2023-12-07 22.36 22.48 21.81 21.97 19.8M
2023-12-06 22.26 22.54 22.22 22.33 14.8M
2023-12-05 23.20 23.22 22.25 22.29 31.2M
2023-12-04 23.41 23.83 23.41 23.48 17.2M
2023-12-01 23.30 23.68 23.17 23.59 21.4M
2023-11-30 23.95 23.98 23.04 23.35 31.3M
2023-11-29 24.38 24.98 24.05 24.06 26.4M
2023-11-28 24.35 25.10 23.81 24.65 31.5M
2023-11-27 23.96 24.65 23.50 24.37 29.5M
2023-11-24 25.31 25.31 24.07 24.16 41.6M
2023-11-23 25.22 25.84 25.20 25.51 42.0M
2023-11-22 24.49 26.88 24.42 25.46 68.5M
2023-11-21 25.52 25.61 24.62 24.72 47.9M
2023-11-20 25.17 26.40 25.00 25.85 69.3M
2023-11-17 24.46 24.75 24.36 24.61 22.6M
2023-11-16 24.55 24.84 24.22 24.47 23.0M
2023-11-15 25.58 25.68 24.71 24.84 38.8M
2023-11-14 24.58 25.28 24.40 25.12 40.6M
2023-11-13 25.10 25.13 24.48 24.63 31.5M
2023-11-10 24.60 25.40 24.52 24.67 35.4M
2023-11-09 25.43 25.78 24.72 24.74 47.3M
2023-11-08 25.23 25.83 25.05 25.43 58.0M
2023-11-07 24.58 26.15 24.47 25.53 88.0M
2023-11-06 24.30 24.89 23.88 24.64 70.1M
2023-11-03 22.92 24.38 22.50 24.05 67.5M
2023-11-02 23.33 23.51 22.80 22.87 25.5M
2023-11-01 23.60 23.88 23.19 23.21 32.5M
2023-10-31 23.80 24.11 23.46 23.74 50.7M
2023-10-30 23.06 24.13 23.00 23.96 70.0M
2023-10-27 22.65 23.33 21.90 23.05 56.5M
2023-10-26 22.65 23.40 22.23 22.65 74.8M
2023-10-25 20.42 22.68 20.37 22.68 88.6M
2023-10-24 22.90 23.00 20.62 20.62 82.7M
2023-10-23 23.12 23.78 22.59 22.91 47.3M
2023-10-20 23.83 24.12 22.95 23.31 76.8M
2023-10-19 22.42 24.84 22.31 24.36 115.8M
2023-10-18 22.88 23.40 22.51 22.58 28.2M
2023-10-17 23.22 23.34 22.61 23.12 31.9M
2023-10-16 24.00 24.18 22.96 23.47 46.7M
2023-10-13 23.23 24.50 23.15 23.87 64.6M
2023-10-12 23.63 23.88 23.10 23.34 45.5M
2023-10-11 22.60 24.72 22.48 23.68 85.3M
2023-10-10 21.90 23.15 21.75 22.74 58.8M
2023-10-09 21.47 22.05 21.40 21.81 28.0M
2023-09-28 21.40 21.90 21.13 21.60 32.7M
2023-09-27 21.72 21.94 21.44 21.45 30.0M
2023-09-26 22.26 22.47 21.80 21.83 39.3M
2023-09-25 22.49 23.08 22.24 22.60 50.7M
2023-09-22 22.03 22.80 22.00 22.68 53.3M
2023-09-21 21.85 22.77 21.68 22.36 53.9M
2023-09-20 22.78 22.86 21.78 21.81 54.3M
2023-09-19 23.07 23.28 22.50 22.76 63.7M
2023-09-18 23.15 25.66 22.90 23.69 128.9M
2023-09-15 21.69 23.66 21.33 23.66 75.7M
2023-09-14 21.68 21.78 21.21 21.51 24.8M
2023-09-13 22.00 22.21 21.48 21.66 37.1M
2023-09-12 22.39 22.84 22.00 22.10 43.4M
2023-09-11 22.70 23.21 22.22 22.41 58.0M
2023-09-08 21.90 23.03 21.86 22.43 66.1M
2023-09-07 22.21 22.21 21.66 21.68 50.9M
2023-09-06 21.49 23.65 21.42 22.75 84.3M
2023-09-05 21.74 22.36 21.56 21.68 53.7M
2023-09-04 21.30 22.21 21.28 22.12 60.6M
2023-09-01 21.97 22.24 21.10 21.44 74.1M
2023-08-31 19.30 21.34 19.22 21.34 45.4M
2023-08-30 19.20 19.88 19.12 19.40 30.7M
2023-08-29 18.29 19.04 18.29 18.98 16.5M
2023-08-28 19.25 19.25 18.32 18.38 18.3M
2023-08-25 18.58 18.61 17.98 18.08 15.6M
2023-08-24 18.80 19.12 18.57 18.80 12.2M
2023-08-23 19.12 19.12 18.61 18.62 11.1M
2023-08-22 18.97 19.28 18.70 19.21 13.9M
2023-08-21 19.22 19.42 18.88 18.89 14.3M
2023-08-18 19.85 19.99 19.27 19.27 16.0M
2023-08-17 19.51 19.98 19.45 19.85 12.4M
2023-08-16 20.00 20.18 19.63 19.69 13.7M
2023-08-15 20.39 20.54 19.96 20.13 10.7M
2023-08-14 20.26 20.39 20.02 20.39 13.1M
2023-08-11 21.09 21.17 20.45 20.50 17.6M
2023-08-10 21.25 21.40 21.10 21.15 11.8M
2023-08-09 21.77 21.82 21.28 21.30 21.4M
2023-08-08 22.20 22.45 21.77 21.90 20.2M
2023-08-07 22.08 22.22 21.91 22.16 15.8M
2023-08-04 22.00 22.23 21.77 22.12 23.9M
2023-08-03 22.45 22.45 21.94 22.03 27.1M
2023-08-02 22.16 22.55 22.08 22.50 21.5M
2023-08-01 22.39 22.68 22.28 22.34 24.0M
2023-07-31 22.18 22.62 21.92 22.50 24.9M
2023-07-28 22.61 22.76 21.87 22.38 32.3M
2023-07-27 23.00 23.55 22.27 22.34 48.4M
2023-07-26 23.92 24.12 23.27 23.36 36.4M
2023-07-25 23.95 24.18 23.26 23.77 45.1M
2023-07-24 23.13 24.35 22.71 23.59 60.5M
2023-07-21 23.93 25.78 23.71 23.81 85.3M
2023-07-20 23.55 24.57 23.13 24.43 96.8M
2023-07-19 24.01 25.00 23.74 23.79 119.0M
2023-07-18 22.90 23.87 22.90 23.87 27.1M
2023-07-17 21.20 21.80 20.83 21.70 34.0M
2023-07-14 21.07 21.91 21.07 21.16 31.8M
2023-07-13 20.63 21.20 20.48 20.89 20.4M
2023-07-12 20.80 21.49 20.40 20.44 23.9M
2023-07-11 20.13 21.06 20.02 20.86 21.8M
2023-07-10 20.10 20.22 19.94 20.05 7.2M
2023-07-07 20.59 20.65 20.10 20.17 10.8M
2023-07-06 20.41 20.85 20.31 20.59 10.3M
2023-07-05 20.70 20.88 20.50 20.53 12.7M
2023-07-04 20.39 20.98 20.31 20.72 21.1M
2023-07-03 20.28 20.54 20.21 20.26 11.8M
2023-06-30 19.96 20.27 19.89 20.20 12.0M
2023-06-29 19.80 20.21 19.70 20.02 10.0M
2023-06-28 20.21 20.21 19.47 19.86 16.6M
2023-06-27 20.30 20.40 20.08 20.25 10.5M
2023-06-26 20.48 20.78 20.12 20.16 15.2M
2023-06-21 21.32 21.37 20.78 20.79 15.8M
2023-06-20 21.40 21.59 21.26 21.43 14.5M
2023-06-19 21.25 21.62 21.14 21.45 18.8M
2023-06-16 21.12 21.37 20.92 21.25 14.9M
2023-06-15 21.14 21.35 21.02 21.10 14.4M
2023-06-14 21.19 21.32 20.89 21.20 16.7M
2023-06-13 20.80 21.26 20.52 21.19 19.8M
2023-06-12 20.47 20.86 20.38 20.82 15.1M
2023-06-09 20.46 20.57 20.02 20.55 23.4M
2023-06-08 20.84 20.94 20.40 20.46 15.7M
2023-06-07 20.50 21.16 20.45 21.06 20.1M
2023-06-06 21.28 21.30 20.48 20.53 21.1M
2023-06-05 21.20 21.65 21.20 21.30 19.3M
2023-06-02 21.23 21.43 20.92 21.20 29.5M
2023-06-01 22.00 22.00 20.63 21.23 64.3M
2023-05-31 22.75 23.10 22.49 22.92 22.5M
2023-05-30 22.78 22.83 22.20 22.74 22.6M
2023-05-29 23.09 23.43 22.88 22.92 25.3M
2023-05-26 22.78 23.12 22.60 22.91 20.1M
2023-05-25 22.50 22.98 22.20 22.76 19.9M
2023-05-24 22.12 22.98 22.06 22.65 23.2M
2023-05-23 22.91 22.92 22.25 22.25 20.7M
2023-05-22 23.91 24.00 23.01 23.06 33.3M
2023-05-19 22.70 23.86 22.66 23.71 44.5M
2023-05-18 22.67 22.87 22.50 22.73 18.9M
2023-05-17 22.25 23.09 22.20 22.67 21.3M
2023-05-16 22.31 22.75 21.70 22.62 27.5M
2023-05-15 22.59 22.65 22.07 22.45 21.7M
2023-05-12 22.60 23.49 22.60 22.81 27.2M
2023-05-11 22.38 22.85 22.35 22.75 25.6M
2023-05-10 22.54 22.63 21.85 22.30 22.9M
2023-05-09 22.06 22.94 21.86 22.70 37.9M
2023-05-08 22.01 22.22 21.71 22.13 21.1M
2023-05-05 21.74 22.14 21.30 21.83 24.9M
2023-05-04 22.25 22.44 21.53 21.66 28.8M
2023-04-28 22.35 22.78 22.22 22.55 27.2M
2023-04-27 22.22 22.83 22.10 22.39 26.8M
2023-04-26 22.86 23.20 22.04 22.33 37.7M
2023-04-25 24.00 24.25 22.80 23.03 43.7M
2023-04-24 25.18 25.74 24.10 24.31 45.1M
2023-04-21 27.15 27.36 25.35 25.37 57.6M
2023-04-20 27.00 28.18 26.89 27.57 53.3M
2023-04-19 27.75 28.69 27.51 27.57 59.5M
2023-04-18 28.29 28.41 27.36 27.66 48.2M
2023-04-17 29.50 29.65 28.20 28.42 86.6M
2023-04-14 26.24 28.60 25.25 28.60 80.9M
2023-04-13 26.86 27.21 25.90 26.00 44.4M
2023-04-12 28.20 28.22 26.52 27.26 59.4M
2023-04-11 27.91 28.51 27.19 28.18 61.8M
2023-04-10 27.80 29.27 27.63 28.00 106.2M
2023-04-07 27.19 27.38 26.38 26.73 51.6M
2023-04-06 25.55 28.05 25.38 27.19 90.9M
2023-04-04 25.51 26.28 25.26 25.59 64.5M
2023-04-03 24.89 25.69 24.87 25.54 56.9M
2023-03-31 24.51 24.92 24.28 24.68 31.0M
2023-03-30 24.39 25.35 24.30 24.66 45.5M
2023-03-29 24.52 24.97 23.76 24.41 48.4M
2023-03-28 24.99 25.34 24.50 24.77 37.7M
2023-03-27 24.97 25.85 24.80 24.84 52.0M
2023-03-24 25.30 25.53 24.93 25.11 49.7M
2023-03-23 24.50 25.68 24.45 25.61 70.9M
2023-03-22 24.73 24.97 24.32 24.85 39.5M
2023-03-21 24.92 25.38 24.25 24.74 57.9M
2023-03-20 25.40 26.49 25.24 25.24 78.5M
2023-03-17 24.62 25.88 24.33 25.81 95.6M
2023-03-16 25.31 26.55 24.80 25.09 102.5M
2023-03-15 24.29 25.64 23.89 25.30 115.6M
2023-03-14 21.41 23.54 21.05 23.54 57.7M
2023-03-13 21.48 21.65 21.10 21.40 16.2M
2023-03-10 21.53 22.05 21.45 21.56 24.2M
2023-03-09 21.82 22.23 21.66 21.87 35.5M
2023-03-08 20.41 22.24 20.37 21.82 37.5M
2023-03-07 21.19 21.41 20.45 20.50 17.0M
2023-03-06 21.60 21.75 21.13 21.33 18.7M
2023-03-03 21.09 21.48 20.85 21.48 28.9M
2023-03-02 20.91 21.08 20.51 20.70 10.7M
2023-03-01 20.48 20.95 20.40 20.83 12.9M
2023-02-28 20.40 20.77 20.13 20.48 10.4M
2023-02-27 20.61 20.75 20.19 20.35 10.6M
2023-02-24 20.86 21.08 20.58 20.77 11.3M
2023-02-23 20.90 21.05 20.60 20.72 9.6M
2023-02-22 20.80 21.20 20.73 20.95 8.8M
2023-02-21 21.07 21.44 20.76 20.99 12.5M
2023-02-20 20.66 21.25 20.49 21.19 15.5M
2023-02-17 21.45 21.50 20.66 20.67 19.1M
2023-02-16 22.06 22.27 21.11 21.30 23.4M
2023-02-15 21.60 22.15 21.44 22.06 21.1M
2023-02-14 21.71 22.48 21.55 21.73 25.5M
2023-02-13 21.63 21.85 21.45 21.70 15.1M
2023-02-10 21.60 21.89 21.39 21.60 21.8M
2023-02-09 20.75 21.60 20.50 21.60 27.6M
2023-02-08 21.22 21.45 20.83 20.84 16.1M
2023-02-07 21.16 21.30 20.98 21.22 13.6M
2023-02-06 21.05 21.20 20.81 20.94 10.9M
2023-02-03 20.88 21.25 20.71 21.20 19.3M
2023-02-02 20.78 21.30 20.78 20.95 23.0M
2023-02-01 20.18 20.79 20.16 20.69 17.8M
2023-01-31 20.30 20.45 20.10 20.18 15.3M
2023-01-30 20.79 21.00 20.45 20.50 14.8M
2023-01-20 20.40 20.56 20.31 20.55 13.2M
2023-01-19 19.85 20.44 19.80 20.40 15.7M
2023-01-18 19.88 20.15 19.70 19.95 11.2M
2023-01-17 19.70 20.20 19.69 19.85 15.0M
2023-01-16 19.03 19.88 18.98 19.69 16.9M
2023-01-13 19.20 19.29 19.06 19.22 7.6M
2023-01-12 19.34 19.41 19.05 19.17 9.7M
2023-01-11 19.47 19.97 19.27 19.28 16.3M
2023-01-10 19.28 19.60 19.25 19.47 14.3M
2023-01-09 19.33 19.53 19.17 19.23 10.1M
2023-01-06 19.10 19.46 19.00 19.22 10.8M
2023-01-05 18.88 19.31 18.83 19.18 11.0M
2023-01-04 19.09 19.55 18.88 19.04 14.5M
2023-01-03 18.54 19.02 18.47 18.99 9.9M