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
2022-12-30 13.08 13.28 13.05 13.08 5.6M
2022-12-29 13.42 13.46 13.04 13.04 8.2M
2022-12-28 13.21 13.44 13.00 13.29 8.5M
2022-12-27 13.22 13.23 12.99 13.16 4.1M
2022-12-26 13.07 13.23 12.95 13.20 4.8M
2022-12-23 12.72 13.13 12.67 13.03 6.0M
2022-12-22 13.03 13.17 12.77 12.78 5.0M
2022-12-21 13.17 13.18 12.83 12.99 5.2M
2022-12-20 13.23 13.36 13.01 13.07 5.3M
2022-12-19 13.33 13.50 13.03 13.10 6.1M
2022-12-16 13.79 13.79 13.29 13.32 8.2M
2022-12-15 13.64 13.93 13.55 13.81 6.0M
2022-12-14 13.68 13.86 13.62 13.66 5.8M
2022-12-13 13.90 14.05 13.64 13.65 7.2M
2022-12-12 13.98 14.09 13.87 13.93 7.4M
2022-12-09 14.39 14.42 13.85 13.88 8.9M
2022-12-08 14.55 14.57 14.11 14.14 8.7M
2022-12-07 14.59 14.75 14.50 14.54 7.5M
2022-12-06 14.75 15.06 14.63 14.65 8.6M
2022-12-05 14.73 15.11 14.71 14.81 12.5M
2022-12-02 14.35 14.79 14.31 14.65 13.8M
2022-12-01 14.31 14.55 14.21 14.40 10.9M
2022-11-30 14.10 14.39 14.01 14.26 10.5M
2022-11-29 13.75 14.20 13.75 14.13 8.3M
2022-11-28 13.72 14.00 13.60 13.78 8.1M
2022-11-25 14.40 14.47 14.00 14.00 10.0M
2022-11-24 14.32 14.58 14.26 14.34 10.3M
2022-11-23 14.75 14.88 14.15 14.34 14.3M
2022-11-22 15.21 15.41 14.65 14.78 17.3M
2022-11-21 15.30 15.50 14.70 15.37 19.4M
2022-11-18 15.93 16.04 15.30 15.38 22.8M
2022-11-17 15.68 16.05 15.37 15.98 26.8M
2022-11-16 15.74 16.10 15.49 15.59 23.4M
2022-11-15 15.38 16.03 15.30 15.72 25.8M
2022-11-14 15.16 15.71 15.04 15.65 25.1M
2022-11-11 16.61 16.77 15.45 15.45 48.5M
2022-11-10 15.16 16.16 15.15 15.99 39.5M
2022-11-09 15.34 15.53 15.02 15.19 14.2M
2022-11-08 15.22 15.75 14.91 15.48 20.9M
2022-11-07 15.46 15.77 15.16 15.46 20.7M
2022-11-04 15.00 15.42 14.92 15.34 17.0M
2022-11-03 15.40 15.50 14.82 14.97 17.9M
2022-11-02 15.48 15.59 15.11 15.39 20.8M
2022-11-01 15.75 15.82 15.18 15.53 22.8M
2022-10-31 15.20 16.30 14.81 15.82 37.0M
2022-10-28 15.14 15.44 14.70 14.87 18.7M
2022-10-27 14.52 15.59 14.40 15.23 27.8M
2022-10-26 13.99 14.83 13.94 14.57 19.1M
2022-10-25 14.20 14.26 13.61 13.84 8.7M
2022-10-24 14.30 14.57 13.87 13.96 9.4M
2022-10-21 14.22 14.39 13.93 14.18 8.0M
2022-10-20 14.14 14.60 14.01 14.27 12.0M
2022-10-19 14.32 14.35 13.96 14.16 9.7M
2022-10-18 14.38 14.48 14.15 14.26 12.0M
2022-10-17 14.02 14.65 13.90 14.49 13.0M
2022-10-14 13.89 14.25 13.80 14.10 15.4M
2022-10-13 13.31 14.18 13.31 13.76 17.6M
2022-10-12 12.60 13.33 12.50 13.23 10.4M
2022-10-11 12.26 12.71 12.23 12.62 6.6M
2022-10-10 12.79 12.84 12.30 12.30 5.7M
2022-09-30 12.71 12.93 12.60 12.63 6.3M
2022-09-29 12.87 13.21 12.55 12.60 8.2M
2022-09-28 13.22 13.41 12.74 12.74 7.3M
2022-09-27 12.99 13.37 12.99 13.35 7.4M
2022-09-26 13.57 13.74 13.13 13.14 8.7M
2022-09-23 14.14 14.35 13.75 13.78 9.1M
2022-09-22 13.93 14.53 13.85 14.13 10.0M
2022-09-21 13.81 14.14 13.20 14.07 11.2M
2022-09-20 13.90 14.24 13.82 13.93 8.3M
2022-09-19 14.77 14.88 13.76 13.76 12.7M
2022-09-16 14.52 15.06 14.42 14.70 15.9M
2022-09-15 14.65 14.95 14.34 14.46 10.6M
2022-09-14 14.51 14.74 14.40 14.64 6.3M
2022-09-13 15.08 15.27 14.80 14.83 9.1M
2022-09-09 14.57 15.13 14.52 14.79 10.2M
2022-09-08 14.83 14.98 14.43 14.46 7.8M
2022-09-07 14.56 15.15 14.46 14.99 11.0M
2022-09-06 14.52 14.66 14.34 14.59 6.1M
2022-09-05 14.69 14.73 14.34 14.46 6.7M
2022-09-02 14.41 14.80 14.35 14.70 8.5M
2022-09-01 14.36 14.88 14.28 14.41 10.5M
2022-08-31 14.51 14.70 14.28 14.29 8.1M
2022-08-30 14.60 14.87 14.46 14.55 10.9M
2022-08-29 14.69 15.02 14.38 14.92 9.6M
2022-08-26 15.14 15.25 14.83 14.86 12.2M
2022-08-25 15.09 15.28 14.65 14.84 12.3M
2022-08-24 15.89 15.96 15.04 15.12 18.0M
2022-08-23 15.90 16.15 15.75 15.96 11.4M
2022-08-22 16.12 16.13 15.64 15.94 11.2M
2022-08-19 16.31 16.59 16.11 16.14 16.3M
2022-08-18 16.35 16.55 16.03 16.34 13.9M
2022-08-17 16.39 16.57 16.17 16.31 14.3M
2022-08-16 16.76 16.97 16.39 16.60 20.9M
2022-08-15 16.54 16.62 16.22 16.57 23.4M
2022-08-12 16.30 17.00 15.95 16.70 40.0M
2022-08-11 16.01 16.25 15.95 16.13 16.6M
2022-08-10 15.95 16.12 15.78 15.86 12.7M
2022-08-09 16.49 16.59 15.95 16.07 18.9M
2022-08-08 15.99 16.45 15.90 16.38 18.6M
2022-08-05 15.85 16.26 15.56 16.18 27.9M
2022-08-04 15.33 15.56 15.11 15.55 13.8M
2022-08-03 15.02 15.70 15.02 15.21 17.5M
2022-08-02 15.78 15.80 14.87 15.16 21.0M
2022-08-01 15.69 16.38 15.53 15.96 17.3M
2022-07-29 15.83 16.18 15.79 15.97 17.4M
2022-07-28 16.38 16.47 15.94 15.94 20.3M
2022-07-27 16.30 16.40 15.92 16.00 21.8M
2022-07-26 15.72 16.75 15.59 16.40 34.2M
2022-07-25 15.90 16.26 15.46 15.53 17.1M
2022-07-22 16.02 16.18 15.44 15.77 22.9M
2022-07-21 16.11 16.40 15.95 16.05 29.9M
2022-07-20 16.00 17.20 15.71 16.10 55.9M
2022-07-19 14.22 16.49 14.19 16.21 53.0M
2022-07-18 13.84 14.12 13.77 14.12 9.1M
2022-07-15 13.93 14.05 13.50 13.69 9.7M
2022-07-14 13.90 14.14 13.76 13.87 8.2M
2022-07-13 13.86 13.99 13.71 13.90 5.8M
2022-07-12 14.15 14.28 13.77 13.77 9.2M
2022-07-11 14.70 14.70 14.10 14.19 12.0M
2022-07-08 14.65 14.95 14.56 14.76 8.8M
2022-07-07 14.98 15.05 14.60 14.65 10.8M
2022-07-06 14.78 14.98 14.60 14.78 8.4M
2022-07-05 15.22 15.22 14.68 14.78 14.5M
2022-07-04 15.28 15.55 15.07 15.22 17.1M
2022-07-01 15.99 16.40 15.57 15.61 28.0M
2022-06-30 15.19 15.48 15.13 15.48 15.6M
2022-06-29 15.38 15.67 15.09 15.11 21.7M
2022-06-28 15.38 15.70 14.75 15.52 31.9M
2022-06-27 14.89 15.09 14.80 15.07 15.3M
2022-06-24 15.08 15.35 14.90 14.95 13.9M
2022-06-23 14.69 14.99 14.52 14.93 12.2M
2022-06-22 15.13 15.26 14.65 14.65 14.8M
2022-06-21 15.03 15.47 14.82 15.23 23.1M
2022-06-20 14.90 15.13 14.78 14.94 14.7M
2022-06-17 14.75 14.99 14.56 14.81 14.0M
2022-06-16 15.19 15.45 14.97 15.02 21.5M
2022-06-15 14.85 15.80 14.81 15.23 33.3M
2022-06-14 14.74 14.87 14.04 14.80 19.4M
2022-06-13 14.53 14.97 14.39 14.88 18.4M
2022-06-10 13.98 14.66 13.91 14.55 18.4M
2022-06-09 14.29 14.54 14.03 14.05 16.1M
2022-06-08 14.60 14.95 14.10 14.40 29.4M
2022-06-07 15.10 15.12 14.65 14.96 16.2M
2022-06-06 14.48 15.19 14.41 15.00 20.4M
2022-06-02 14.66 14.71 14.28 14.53 11.7M
2022-06-01 14.36 14.68 14.35 14.57 13.7M
2022-05-31 14.25 14.58 14.00 14.55 15.3M
2022-05-30 14.40 14.46 14.03 14.22 8.9M
2022-05-27 14.90 14.90 14.11 14.28 15.0M
2022-05-26 14.26 14.48 13.97 14.45 13.7M
2022-05-25 13.81 14.48 13.81 14.30 17.2M
2022-05-24 14.72 14.81 13.69 13.70 16.5M
2022-05-23 14.42 14.85 14.38 14.70 15.8M
2022-05-20 14.30 14.49 14.20 14.38 14.8M
2022-05-19 14.20 14.68 14.06 14.30 18.8M
2022-05-18 14.99 15.87 14.38 14.41 34.9M
2022-05-17 14.08 14.22 13.72 14.18 13.2M
2022-05-16 14.32 14.62 13.86 14.08 20.9M
2022-05-13 14.32 15.15 13.78 14.50 33.2M
2022-05-12 13.49 13.95 13.40 13.74 12.6M
2022-05-11 13.70 14.17 13.62 13.64 18.3M
2022-05-10 13.39 13.88 13.20 13.80 15.4M
2022-05-09 13.54 13.86 13.43 13.54 17.5M
2022-05-06 12.60 14.68 12.45 13.52 31.1M
2022-05-05 12.50 13.07 12.50 12.85 13.8M
2022-04-29 12.35 12.84 12.22 12.72 15.9M
2022-04-28 12.15 12.31 11.90 12.04 13.0M
2022-04-27 11.60 12.40 11.37 12.38 18.4M
2022-04-26 12.25 12.49 11.72 11.78 18.8M
2022-04-25 13.51 13.55 12.01 12.10 23.4M
2022-04-22 14.50 14.60 13.73 13.75 15.4M
2022-04-21 15.03 15.45 14.42 14.51 16.3M
2022-04-20 16.30 16.38 15.34 15.35 13.8M
2022-04-19 15.96 16.24 15.68 15.83 9.1M
2022-04-18 16.05 16.16 15.44 15.96 10.2M
2022-04-15 16.73 16.73 15.95 16.17 16.2M
2022-04-14 17.02 17.22 16.78 16.80 10.8M
2022-04-13 18.01 18.10 16.66 16.88 21.5M
2022-04-12 17.90 18.25 17.50 18.25 13.3M
2022-04-11 18.72 18.94 17.75 17.88 17.3M
2022-04-08 19.30 19.46 18.62 18.99 17.2M
2022-04-07 20.13 20.45 19.29 19.30 25.0M
2022-04-06 20.89 21.05 20.39 20.46 27.6M
2022-04-01 20.55 20.83 20.15 20.36 26.7M
2022-03-31 20.10 21.25 20.06 20.89 46.8M
2022-03-30 19.40 20.34 19.40 20.31 27.8M
2022-03-29 19.58 19.72 19.13 19.34 18.7M
2022-03-28 18.57 20.45 18.51 19.77 31.8M
2022-03-25 19.35 19.59 18.82 18.84 14.0M
2022-03-24 19.50 19.58 18.80 18.86 20.7M
2022-03-23 20.40 20.43 19.70 19.70 24.6M
2022-03-22 20.21 21.17 20.01 20.56 26.1M
2022-03-21 20.81 20.96 20.14 20.42 21.7M
2022-03-18 20.35 20.61 20.00 20.49 26.6M
2022-03-17 21.00 21.48 20.25 20.84 50.2M
2022-03-16 19.90 20.56 18.91 20.52 37.7M
2022-03-15 19.64 20.90 19.50 19.74 37.5M
2022-03-14 19.10 20.60 18.99 19.90 35.1M
2022-03-11 18.11 19.77 18.01 19.44 25.2M
2022-03-10 19.18 19.48 18.70 18.72 18.1M
2022-03-09 19.18 19.37 17.39 18.63 22.9M
2022-03-08 19.41 19.80 18.90 19.20 14.9M
2022-03-07 20.21 20.21 19.23 19.41 17.1M
2022-03-04 20.10 20.50 19.85 20.15 16.9M
2022-03-03 20.88 20.96 20.08 20.31 24.7M
2022-03-02 20.41 21.31 20.40 20.88 29.9M
2022-03-01 20.30 21.57 20.16 20.89 38.6M
2022-02-28 20.50 21.00 19.90 20.16 29.9M
2022-02-25 19.61 19.75 19.12 19.20 16.6M
2022-02-24 20.70 20.88 18.30 19.23 36.2M
2022-02-23 19.98 20.90 19.70 20.90 25.0M
2022-02-22 20.70 20.91 19.83 20.00 25.8M
2022-02-21 20.20 21.25 20.14 21.10 25.7M
2022-02-18 19.79 20.39 19.68 20.32 17.2M
2022-02-17 20.26 21.08 19.91 20.04 25.3M
2022-02-16 21.60 21.87 20.62 20.84 21.6M
2022-02-15 21.09 21.42 20.50 20.85 19.3M
2022-02-14 21.10 21.74 20.67 20.83 26.7M
2022-02-11 20.89 22.48 20.78 21.71 43.8M
2022-02-10 21.06 21.50 20.88 21.00 27.0M
2022-02-09 20.40 21.65 20.25 21.44 42.5M
2022-02-08 19.72 19.99 19.01 19.94 21.5M
2022-02-07 20.55 20.65 19.47 19.60 21.4M
2022-01-28 20.15 20.74 19.88 19.97 24.1M
2022-01-27 22.10 22.23 19.88 19.90 37.8M
2022-01-26 22.70 23.54 21.68 22.15 32.2M
2022-01-25 24.40 24.75 22.66 22.70 39.1M
2022-01-24 23.84 25.33 23.71 24.63 35.4M
2022-01-21 25.32 25.74 23.97 24.16 44.6M
2022-01-20 24.73 26.60 23.56 25.79 67.4M
2022-01-19 24.10 25.44 23.93 25.04 57.3M
2022-01-18 25.44 27.93 24.40 24.83 98.6M
2022-01-17 23.30 25.51 23.08 24.94 75.5M
2022-01-14 22.00 22.97 21.82 22.40 35.4M
2022-01-13 21.63 22.99 21.10 22.16 39.6M
2022-01-12 21.28 21.65 21.10 21.35 20.2M
2022-01-11 22.34 22.45 21.01 21.18 35.8M
2022-01-10 22.18 23.26 21.51 22.52 31.3M
2022-01-07 24.41 25.23 22.54 22.66 54.7M
2022-01-06 23.00 25.18 22.31 23.85 57.3M
2022-01-05 23.11 23.70 22.58 23.39 51.1M
2022-01-04 21.44 23.48 21.33 23.23 60.1M