Client Service International Inc (300663)

300663
🏛️ 中国 →
18.28
最終更新: 2025-09-30
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 21.65 22.45 21.04 21.21 35.8M
2021-12-30 21.47 22.19 21.47 21.56 25.2M
2021-12-29 21.59 21.99 21.18 21.47 24.8M
2021-12-28 21.60 22.60 21.17 21.94 39.2M
2021-12-27 21.10 21.55 20.64 21.31 34.4M
2021-12-24 23.50 23.74 21.07 21.25 55.4M
2021-12-23 23.00 23.78 22.60 23.28 43.5M
2021-12-22 23.41 24.60 23.04 23.14 50.3M
2021-12-21 23.70 25.10 23.35 23.83 62.1M
2021-12-20 22.56 25.25 22.42 24.32 81.7M
2021-12-17 23.74 25.13 22.53 23.12 78.1M
2021-12-16 23.95 25.50 23.61 24.02 88.2M
2021-12-15 23.00 25.80 22.80 23.62 122.6M
2021-12-14 19.00 22.04 19.00 22.04 81.4M
2021-12-13 18.45 18.79 18.30 18.37 14.1M
2021-12-10 18.91 19.16 18.40 18.47 18.3M
2021-12-09 19.00 19.48 18.91 19.01 18.9M
2021-12-08 18.95 19.39 18.75 19.16 19.2M
2021-12-07 18.99 19.85 18.59 19.13 30.4M
2021-12-06 18.53 18.80 18.02 18.70 16.8M
2021-12-03 18.36 18.97 18.36 18.52 16.7M
2021-12-02 19.03 19.56 18.38 18.39 29.3M
2021-12-01 19.40 20.60 19.10 19.26 46.3M
2021-11-30 18.57 19.48 18.24 19.44 39.1M
2021-11-29 18.00 18.90 17.91 18.36 27.1M
2021-11-26 17.45 19.58 17.21 18.66 46.0M
2021-11-25 17.30 17.97 17.22 17.57 24.3M
2021-11-24 17.55 17.55 17.11 17.27 12.1M
2021-11-23 17.20 17.50 16.86 17.48 18.3M
2021-11-22 16.86 17.24 16.77 17.19 13.2M
2021-11-19 16.76 16.92 16.61 16.82 9.1M
2021-11-18 17.34 17.48 16.72 16.75 17.3M
2021-11-17 17.18 17.42 16.90 17.35 11.4M
2021-11-16 17.57 17.68 17.00 17.16 14.9M
2021-11-15 17.10 17.69 17.00 17.61 21.1M
2021-11-12 17.17 17.25 17.00 17.12 12.1M
2021-11-11 17.00 17.27 16.83 17.07 13.6M
2021-11-10 17.33 17.45 16.82 17.01 14.0M
2021-11-09 16.95 17.30 16.85 17.02 13.5M
2021-11-08 17.04 17.10 16.60 16.84 13.2M
2021-11-05 16.95 17.56 16.61 17.32 21.4M
2021-11-04 16.73 17.68 16.73 16.99 18.2M
2021-11-03 16.34 16.52 16.21 16.40 8.1M
2021-11-02 16.85 17.15 16.17 16.21 13.5M
2021-11-01 16.77 17.13 16.65 16.88 7.6M
2021-10-29 16.58 17.04 16.48 16.80 9.5M
2021-10-28 17.22 17.78 16.52 16.79 14.3M
2021-10-27 17.75 17.77 17.32 17.35 9.2M
2021-10-26 17.99 18.15 17.63 17.69 11.5M
2021-10-25 18.02 18.11 17.60 18.01 12.1M
2021-10-22 18.45 18.96 18.06 18.32 16.8M
2021-10-21 18.21 18.97 18.18 18.32 17.1M
2021-10-20 18.78 19.50 18.49 18.55 26.2M
2021-10-19 18.03 18.66 17.88 18.52 16.4M
2021-10-18 17.88 18.10 17.41 17.96 9.6M
2021-10-15 17.88 18.29 17.57 17.73 12.4M
2021-10-14 18.20 18.26 17.80 17.92 9.6M
2021-10-13 18.09 18.46 17.93 18.21 8.6M
2021-10-12 18.73 18.81 17.80 18.09 13.9M
2021-10-11 18.85 19.12 18.58 18.73 15.2M
2021-10-08 18.33 19.17 18.15 19.06 22.8M
2021-09-30 17.72 18.20 17.50 18.18 16.6M
2021-09-29 18.40 18.40 17.31 17.33 21.8M
2021-09-28 19.03 19.25 18.01 18.44 24.0M
2021-09-27 20.25 21.39 19.16 19.16 41.6M
2021-09-24 18.52 20.25 18.52 19.25 37.9M
2021-09-23 17.72 19.30 17.72 18.51 29.3M
2021-09-22 17.67 18.14 17.50 17.72 14.4M
2021-09-17 19.20 19.35 17.87 18.06 23.0M
2021-09-16 19.31 19.74 18.89 18.99 25.3M
2021-09-15 20.42 20.78 19.45 19.52 47.9M
2021-09-14 18.30 21.32 18.19 21.00 68.8M
2021-09-13 18.60 18.77 17.90 17.95 15.3M
2021-09-10 18.60 18.87 18.31 18.56 14.1M
2021-09-09 18.86 18.86 18.31 18.52 15.2M
2021-09-08 19.02 19.38 18.74 18.85 18.4M
2021-09-07 19.05 19.80 19.05 19.12 24.2M
2021-09-06 18.71 19.48 18.40 19.32 31.4M
2021-09-03 18.20 19.37 18.20 19.06 43.1M
2021-09-02 17.95 18.14 17.64 17.77 13.7M
2021-09-01 18.39 18.50 17.31 17.97 24.3M
2021-08-31 18.06 19.30 17.77 18.75 27.0M
2021-08-30 18.20 18.73 18.08 18.15 14.5M
2021-08-27 18.27 18.56 18.01 18.08 15.9M
2021-08-26 19.23 19.40 18.20 18.26 20.6M
2021-08-25 19.28 19.68 18.95 19.02 20.7M
2021-08-24 19.76 20.30 19.55 19.63 26.0M
2021-08-23 18.58 19.80 18.28 19.76 26.5M
2021-08-20 19.08 19.56 18.85 19.26 16.1M
2021-08-19 19.13 19.99 19.11 19.38 20.6M
2021-08-18 18.77 19.76 18.56 19.33 25.1M
2021-08-17 20.42 20.44 18.88 18.96 28.9M
2021-08-16 19.89 20.23 19.79 19.91 14.6M
2021-08-13 20.50 20.59 19.93 20.04 25.3M
2021-08-12 21.10 21.99 20.76 20.85 30.8M
2021-08-11 21.15 21.26 20.54 20.58 19.9M
2021-08-10 21.60 21.80 20.80 21.05 24.7M
2021-08-09 21.53 21.81 20.45 21.30 36.6M
2021-08-06 22.38 22.95 21.69 22.20 29.1M
2021-08-05 22.70 22.85 21.24 22.06 35.1M
2021-08-04 22.05 23.15 21.80 22.96 31.2M
2021-08-03 22.38 23.56 22.30 22.50 33.4M
2021-08-02 22.73 22.73 22.00 22.65 30.5M
2021-07-30 22.22 23.56 21.80 23.08 44.7M
2021-07-29 21.30 22.24 21.18 21.70 28.4M
2021-07-28 22.30 22.50 20.20 20.81 29.4M
2021-07-27 22.50 23.40 21.86 22.63 38.4M
2021-07-26 22.75 23.10 21.56 22.12 30.3M
2021-07-23 23.81 24.16 22.54 22.64 38.0M
2021-07-22 24.51 24.80 23.63 23.80 32.5M
2021-07-21 23.85 24.64 23.64 24.37 34.5M
2021-07-20 23.50 23.91 23.10 23.73 28.4M
2021-07-19 24.60 24.97 23.36 23.60 44.3M
2021-07-16 26.08 27.15 25.45 25.45 43.8M
2021-07-15 27.02 27.66 25.90 26.15 41.2M
2021-07-14 26.92 29.66 26.33 27.60 71.6M
2021-07-13 26.15 27.00 25.32 26.83 51.1M
2021-07-12 25.27 27.00 24.47 26.32 58.7M
2021-07-09 25.03 25.60 24.43 25.15 42.1M
2021-07-08 26.67 27.15 25.42 25.68 51.6M
2021-07-07 26.53 26.99 23.80 26.01 63.7M
2021-07-06 26.47 29.73 26.47 27.54 87.7M
2021-07-05 26.00 27.92 25.87 26.89 67.8M
2021-07-02 25.27 27.01 24.77 26.73 76.1M
2021-07-01 25.62 26.33 24.67 25.04 64.9M
2021-06-30 25.97 26.13 24.93 25.61 61.2M
2021-06-29 27.07 27.97 25.13 25.39 79.0M
2021-06-28 27.07 27.99 26.80 27.07 65.2M
2021-06-25 28.87 31.30 26.80 26.85 106.5M
2021-06-24 31.67 34.07 30.00 30.00 92.7M
2021-06-23 31.00 31.99 29.52 31.52 89.1M
2021-06-22 32.03 32.89 29.33 30.67 124.2M
2021-06-21 27.45 32.93 27.45 32.93 135.3M
2021-06-18 25.35 30.79 25.25 27.45 122.1M
2021-06-17 26.13 28.58 25.25 27.11 122.0M
2021-06-16 26.93 27.70 24.33 26.01 133.3M
2021-06-15 26.67 28.96 25.29 28.33 132.0M
2021-06-11 21.33 24.13 20.77 24.13 75.7M
2021-06-10 17.07 20.11 16.71 20.11 97.7M
2021-06-09 16.47 17.00 16.19 16.76 38.2M
2021-06-08 16.67 17.95 16.26 16.73 56.8M
2021-06-07 15.13 17.11 14.90 16.77 48.5M
2021-06-04 15.47 15.52 14.67 14.89 24.6M
2021-06-03 15.33 16.27 15.27 15.42 34.9M
2021-06-02 15.73 15.92 15.06 15.07 21.0M
2021-06-01 15.34 15.88 15.30 15.72 26.4M
2021-05-31 16.29 16.39 15.41 15.69 35.0M
2021-05-28 15.47 15.97 15.10 15.87 41.8M
2021-05-27 15.40 15.75 15.17 15.20 31.1M
2021-05-26 15.19 16.37 15.05 15.25 45.9M
2021-05-25 14.45 14.95 14.01 14.85 33.3M
2021-05-24 13.03 14.09 12.99 13.95 18.5M
2021-05-21 13.42 13.79 13.25 13.25 10.6M
2021-05-20 13.47 13.66 13.11 13.42 12.5M
2021-05-19 13.95 13.98 13.49 13.60 13.3M
2021-05-18 14.12 14.25 13.85 14.06 12.1M
2021-05-17 14.38 14.40 13.67 14.05 17.7M
2021-05-14 14.15 14.87 14.01 14.69 20.2M
2021-05-13 14.47 15.07 14.19 14.22 22.0M
2021-05-12 13.77 15.25 13.71 14.79 28.8M
2021-05-11 13.74 14.39 13.55 14.11 25.0M
2021-05-10 13.18 13.87 12.99 13.77 22.5M
2021-05-07 12.67 13.22 12.47 12.79 11.7M
2021-05-06 12.60 13.12 12.34 12.78 9.8M
2021-04-30 12.37 12.87 12.34 12.60 8.7M
2021-04-29 12.60 12.76 12.37 12.37 8.7M
2021-04-28 13.07 13.10 12.03 12.17 17.7M
2021-04-27 13.44 13.77 13.16 13.49 12.2M
2021-04-26 13.25 13.43 13.11 13.14 6.8M
2021-04-23 13.62 13.63 13.11 13.12 12.2M
2021-04-22 13.66 14.14 13.24 13.85 16.5M
2021-04-21 13.79 14.26 13.63 13.77 13.3M
2021-04-20 13.71 14.17 13.49 13.84 14.4M
2021-04-19 13.89 14.04 13.53 13.77 18.9M
2021-04-16 13.34 14.40 13.34 14.13 20.9M
2021-04-15 13.66 14.73 13.55 13.56 20.7M
2021-04-14 14.15 14.17 13.62 13.87 14.9M
2021-04-13 13.07 14.22 13.05 14.21 23.0M
2021-04-12 13.30 13.86 13.04 13.21 15.6M
2021-04-09 13.15 13.78 13.07 13.14 12.4M
2021-04-08 13.47 13.51 13.13 13.21 12.6M
2021-04-07 13.87 13.92 13.44 13.54 14.1M
2021-04-06 13.99 14.27 13.87 14.01 15.0M
2021-04-02 14.67 14.84 13.92 14.14 21.9M
2021-04-01 13.99 14.67 13.67 14.28 24.1M
2021-03-31 12.81 14.75 12.81 13.90 30.1M
2021-03-30 13.10 13.39 12.77 12.85 15.3M
2021-03-29 13.47 13.95 13.07 13.23 20.4M
2021-03-26 13.03 13.57 12.83 13.25 22.9M
2021-03-25 11.47 13.71 11.23 13.41 31.7M
2021-03-24 11.70 11.86 11.39 11.47 10.3M
2021-03-23 11.53 12.24 11.30 11.87 17.0M
2021-03-22 11.26 11.43 11.20 11.28 3.7M
2021-03-19 11.11 11.38 11.01 11.18 3.9M
2021-03-18 11.29 11.29 11.07 11.17 3.4M
2021-03-17 11.11 11.29 10.95 11.23 4.7M
2021-03-16 10.82 11.12 10.81 11.11 6.0M
2021-03-15 11.24 11.30 10.67 10.81 7.8M
2021-03-12 11.37 11.49 11.14 11.22 4.5M
2021-03-11 11.12 11.43 11.11 11.37 4.9M
2021-03-10 11.81 11.87 11.19 11.23 6.2M
2021-03-09 12.20 12.30 11.51 11.58 6.7M
2021-03-08 12.65 12.77 12.22 12.23 5.6M
2021-03-05 12.36 12.60 12.27 12.55 4.5M
2021-03-04 12.61 12.63 12.31 12.37 5.4M
2021-03-03 12.67 12.79 12.41 12.60 4.4M
2021-03-02 12.91 12.96 12.50 12.65 6.4M
2021-03-01 12.40 12.88 12.40 12.75 7.8M
2021-02-26 12.00 12.45 11.95 12.31 5.4M
2021-02-25 12.59 12.79 12.17 12.24 5.8M
2021-02-24 12.33 12.74 12.27 12.55 7.3M
2021-02-23 12.35 12.59 12.23 12.30 5.0M
2021-02-22 12.78 13.11 12.53 12.57 7.9M
2021-02-19 12.39 12.79 12.27 12.75 7.7M
2021-02-18 12.29 12.94 12.19 12.61 11.5M
2021-02-10 11.80 11.97 11.70 11.77 5.3M
2021-02-09 11.79 11.99 11.63 11.77 6.0M
2021-02-08 11.63 11.63 11.31 11.46 4.2M
2021-02-05 11.92 12.10 11.40 11.45 5.3M
2021-02-04 12.20 12.27 11.47 11.82 8.4M
2021-02-03 12.61 12.63 12.17 12.18 6.0M
2021-02-02 12.85 12.85 12.53 12.63 4.5M
2021-02-01 12.51 12.83 12.38 12.77 5.6M
2021-01-29 13.03 13.17 12.20 12.38 9.0M
2021-01-28 13.11 13.70 12.79 12.96 9.4M
2021-01-27 13.79 13.82 13.35 13.50 8.2M
2021-01-26 13.68 14.26 13.61 13.77 6.7M
2021-01-25 15.17 15.18 13.86 13.92 12.0M
2021-01-22 14.59 14.65 14.01 14.63 10.6M
2021-01-21 14.17 14.84 14.15 14.53 10.1M
2021-01-20 14.16 14.33 14.09 14.15 5.2M
2021-01-19 14.06 14.42 14.03 14.20 7.0M
2021-01-18 13.95 14.19 13.93 14.11 6.0M
2021-01-15 13.87 14.06 13.74 13.97 6.9M
2021-01-14 13.67 13.96 13.50 13.74 8.0M
2021-01-13 14.03 14.06 13.56 13.62 6.6M
2021-01-12 13.81 14.07 13.61 13.89 5.6M
2021-01-11 14.15 14.48 13.67 13.81 7.7M
2021-01-08 13.78 14.53 13.73 14.15 9.0M
2021-01-07 14.63 14.67 13.46 13.74 12.3M
2021-01-06 15.40 15.51 14.64 14.68 8.9M
2021-01-05 15.45 15.70 15.17 15.39 7.1M
2021-01-04 15.43 15.64 15.28 15.57 8.0M