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
2023-12-29 13.98 14.17 13.96 14.14 10.0M
2023-12-28 13.80 14.06 13.67 13.99 10.3M
2023-12-27 13.62 13.90 13.62 13.83 6.4M
2023-12-26 13.90 13.95 13.56 13.59 7.2M
2023-12-25 14.06 14.18 13.88 13.90 6.6M
2023-12-22 14.44 14.46 14.00 14.05 13.3M
2023-12-21 14.60 14.70 14.08 14.44 12.6M
2023-12-20 14.77 14.99 14.60 14.63 7.4M
2023-12-19 14.52 14.99 14.42 14.85 8.9M
2023-12-18 14.90 15.05 14.54 14.57 9.2M
2023-12-15 15.07 15.18 14.85 14.88 9.5M
2023-12-14 15.20 15.54 15.04 15.07 9.4M
2023-12-13 15.35 15.44 15.16 15.19 8.2M
2023-12-12 15.45 15.62 15.39 15.45 11.8M
2023-12-11 15.01 15.52 14.93 15.52 14.0M
2023-12-08 15.17 15.43 15.09 15.11 10.5M
2023-12-07 14.88 15.27 14.87 15.20 11.4M
2023-12-06 14.85 15.10 14.70 14.90 10.0M
2023-12-05 15.56 15.56 14.93 14.94 12.3M
2023-12-04 15.42 15.88 15.42 15.60 15.1M
2023-12-01 15.08 15.49 15.08 15.42 10.8M
2023-11-30 15.24 15.33 14.88 15.05 11.7M
2023-11-29 15.50 15.58 15.28 15.31 11.0M
2023-11-28 15.40 15.86 15.10 15.58 13.7M
2023-11-27 15.28 15.53 15.22 15.41 9.1M
2023-11-24 15.90 15.90 15.37 15.37 14.0M
2023-11-23 15.93 15.98 15.55 15.93 13.0M
2023-11-22 15.91 16.15 15.72 15.73 15.0M
2023-11-21 16.29 16.40 15.89 15.94 22.6M
2023-11-20 16.20 16.33 16.08 16.27 16.5M
2023-11-17 16.38 16.54 16.01 16.19 19.6M
2023-11-16 16.36 16.54 16.19 16.27 25.7M
2023-11-15 16.65 16.65 16.30 16.36 30.5M
2023-11-14 16.51 16.64 16.27 16.56 37.0M
2023-11-13 15.99 16.56 15.90 16.42 36.7M
2023-11-10 15.67 15.93 15.66 15.84 19.8M
2023-11-09 15.85 16.05 15.61 15.84 25.7M
2023-11-08 15.49 16.07 15.46 15.99 42.8M
2023-11-07 15.20 15.41 15.12 15.38 18.1M
2023-11-06 15.16 15.33 15.08 15.27 17.7M
2023-11-03 14.85 15.10 14.85 15.01 14.4M
2023-11-02 15.15 15.32 14.86 14.88 17.5M
2023-11-01 15.45 15.65 15.15 15.19 21.3M
2023-10-31 15.84 16.10 15.45 15.54 26.6M
2023-10-30 15.30 15.89 15.28 15.76 26.6M
2023-10-27 15.70 15.77 15.28 15.41 33.9M
2023-10-26 15.81 16.35 15.79 15.82 36.5M
2023-10-25 15.75 16.47 15.63 16.13 53.4M
2023-10-24 15.31 16.15 14.84 15.98 50.8M
2023-10-23 15.06 15.87 14.81 15.57 46.5M
2023-10-20 15.28 16.05 14.80 15.30 49.3M
2023-10-19 16.10 16.57 15.39 15.46 61.7M
2023-10-18 16.40 16.99 15.76 16.46 99.0M
2023-10-17 16.74 17.96 16.70 17.65 123.7M
2023-10-16 14.26 15.35 14.23 14.97 38.6M
2023-10-13 14.34 14.40 14.15 14.29 10.4M
2023-10-12 14.47 14.54 14.24 14.38 10.3M
2023-10-11 14.47 14.49 14.23 14.37 13.6M
2023-10-10 13.78 14.58 13.77 14.47 26.7M
2023-10-09 13.74 13.90 13.70 13.78 5.2M
2023-09-28 13.73 13.88 13.70 13.82 5.0M
2023-09-27 13.88 13.94 13.70 13.71 6.8M
2023-09-26 13.80 14.08 13.72 13.91 7.6M
2023-09-25 13.91 14.13 13.74 13.92 9.7M
2023-09-22 13.46 14.00 13.46 13.98 11.7M
2023-09-21 13.40 13.72 13.33 13.54 7.1M
2023-09-20 13.65 13.73 13.45 13.47 5.1M
2023-09-19 13.80 13.82 13.52 13.58 6.2M
2023-09-18 13.82 14.02 13.80 13.86 6.2M
2023-09-15 14.20 14.24 13.86 13.91 6.9M
2023-09-14 14.14 14.39 13.96 14.10 7.6M
2023-09-13 14.60 14.61 14.05 14.18 13.5M
2023-09-12 14.68 14.77 14.51 14.61 9.5M
2023-09-11 14.81 14.89 14.54 14.77 15.1M
2023-09-08 14.63 15.06 14.59 14.90 21.7M
2023-09-07 14.41 15.10 14.41 14.82 27.9M
2023-09-06 14.39 14.62 14.15 14.59 14.4M
2023-09-05 14.26 14.92 14.22 14.54 20.9M
2023-09-04 14.00 14.44 13.81 14.40 12.4M
2023-09-01 14.33 14.33 13.88 13.93 9.7M
2023-08-31 14.45 14.65 14.27 14.30 11.4M
2023-08-30 14.10 14.69 14.09 14.50 19.6M
2023-08-29 13.47 14.33 13.47 14.18 18.5M
2023-08-28 14.50 14.96 13.61 13.70 32.2M
2023-08-25 13.65 14.11 13.18 13.22 20.0M
2023-08-24 14.59 14.88 13.88 13.89 26.8M
2023-08-23 14.80 15.10 14.57 14.68 25.2M
2023-08-22 14.35 14.82 14.34 14.82 21.5M
2023-08-21 14.20 14.63 14.17 14.26 14.4M
2023-08-18 14.40 15.06 14.37 14.37 20.1M
2023-08-17 14.27 14.66 14.05 14.56 12.0M
2023-08-16 14.33 14.92 14.13 14.50 15.2M
2023-08-15 14.72 14.96 14.21 14.46 13.5M
2023-08-14 14.30 14.65 14.21 14.65 12.9M
2023-08-11 15.11 15.11 14.41 14.47 17.4M
2023-08-10 14.90 15.18 14.73 15.12 17.4M
2023-08-09 14.93 15.50 14.93 15.11 22.1M
2023-08-08 15.27 15.38 15.01 15.08 17.4M
2023-08-07 15.41 15.60 15.20 15.48 25.9M
2023-08-04 14.44 16.00 14.35 15.53 50.1M
2023-08-03 13.96 14.55 13.94 14.41 16.8M
2023-08-02 13.96 14.29 13.86 14.10 11.8M
2023-08-01 13.83 13.96 13.73 13.95 9.2M
2023-07-31 13.98 13.99 13.73 13.80 9.2M
2023-07-28 13.48 13.99 13.33 13.95 13.6M
2023-07-27 13.65 13.65 13.34 13.39 5.1M
2023-07-26 13.85 13.85 13.52 13.59 5.1M
2023-07-25 13.70 13.89 13.60 13.76 6.3M
2023-07-24 13.61 13.73 13.37 13.50 7.2M
2023-07-21 13.59 14.23 13.52 13.81 11.6M
2023-07-20 13.46 13.65 13.35 13.65 6.9M
2023-07-19 13.42 13.57 13.33 13.45 3.5M
2023-07-18 13.56 13.65 13.35 13.39 4.2M
2023-07-17 13.58 13.71 13.46 13.56 5.3M
2023-07-14 13.37 13.69 13.36 13.56 6.8M
2023-07-13 13.23 13.42 13.23 13.38 4.1M
2023-07-12 13.53 13.60 13.20 13.20 6.8M
2023-07-11 13.67 13.68 13.49 13.53 5.0M
2023-07-10 13.67 13.80 13.57 13.62 5.0M
2023-07-07 13.71 13.76 13.35 13.69 6.5M
2023-07-06 13.60 13.94 13.59 13.66 6.8M
2023-07-05 13.91 14.05 13.66 13.70 8.2M
2023-07-04 13.70 13.98 13.61 13.92 8.6M
2023-07-03 13.61 13.84 13.40 13.70 8.7M
2023-06-30 13.49 13.63 13.35 13.59 6.3M
2023-06-29 13.45 13.66 13.24 13.50 8.4M
2023-06-28 13.79 13.79 13.13 13.42 10.6M
2023-06-27 13.75 14.00 13.65 13.83 8.2M
2023-06-26 14.47 14.56 13.58 13.65 18.0M
2023-06-21 15.17 15.26 14.74 14.77 18.8M
2023-06-20 14.88 15.43 14.68 15.43 33.2M
2023-06-19 14.49 14.77 14.47 14.70 10.9M
2023-06-16 14.35 14.62 14.20 14.51 10.8M
2023-06-15 14.73 14.73 14.35 14.37 10.9M
2023-06-14 14.65 14.78 14.56 14.63 11.7M
2023-06-13 14.57 14.89 14.32 14.76 13.8M
2023-06-12 14.66 14.77 14.51 14.53 10.6M
2023-06-09 14.41 14.75 14.38 14.62 9.6M
2023-06-08 14.44 14.67 14.25 14.51 8.7M
2023-06-07 14.24 14.56 14.14 14.49 9.0M
2023-06-06 14.77 14.82 14.14 14.22 12.0M
2023-06-05 14.44 14.74 14.44 14.72 12.0M
2023-06-02 14.35 14.55 14.28 14.49 10.2M
2023-06-01 14.25 14.55 14.20 14.35 10.9M
2023-05-31 13.86 14.45 13.86 14.36 14.8M
2023-05-30 13.60 13.96 13.46 13.96 10.1M
2023-05-29 13.65 13.86 13.60 13.66 6.8M
2023-05-26 13.52 13.68 13.45 13.68 5.7M
2023-05-25 13.58 13.83 13.30 13.53 6.7M
2023-05-24 13.28 13.74 13.14 13.65 7.9M
2023-05-23 13.67 13.67 13.39 13.39 4.7M
2023-05-22 13.66 13.73 13.51 13.63 4.4M
2023-05-19 13.59 13.75 13.47 13.69 6.4M
2023-05-18 13.42 13.68 13.40 13.63 7.8M
2023-05-17 13.12 13.43 13.03 13.40 4.8M
2023-05-16 13.60 13.67 13.19 13.21 7.9M
2023-05-15 13.44 13.61 13.26 13.59 8.6M
2023-05-12 13.87 13.99 13.61 13.61 7.8M
2023-05-11 14.01 14.21 13.90 13.94 7.3M
2023-05-10 14.18 14.42 13.91 14.06 8.6M
2023-05-09 14.31 14.85 14.10 14.30 11.7M
2023-05-08 14.46 14.63 14.32 14.49 10.3M
2023-05-05 14.00 14.42 13.92 14.42 11.5M
2023-05-04 14.20 14.39 13.90 14.03 10.2M
2023-04-28 13.81 14.28 13.79 14.25 11.6M
2023-04-27 13.80 14.05 13.65 13.69 9.7M
2023-04-26 13.88 14.10 13.53 13.79 14.8M
2023-04-25 14.66 14.74 13.88 14.19 15.2M
2023-04-24 14.79 15.17 14.66 14.83 10.2M
2023-04-21 15.88 15.91 14.76 14.84 21.0M
2023-04-20 15.50 15.85 15.39 15.85 15.0M
2023-04-19 15.51 15.84 15.36 15.40 15.1M
2023-04-18 15.88 15.97 15.40 15.56 14.0M
2023-04-17 16.41 16.45 15.74 15.79 21.1M
2023-04-14 16.90 17.08 16.26 16.56 21.8M
2023-04-13 17.19 17.71 16.75 16.81 32.8M
2023-04-12 16.60 17.26 16.53 17.19 25.1M
2023-04-11 16.42 16.86 16.30 16.72 21.8M
2023-04-10 17.90 17.98 16.41 16.61 36.8M
2023-04-07 17.00 17.74 16.83 17.71 43.6M
2023-04-06 16.90 17.21 16.58 16.98 30.2M
2023-04-04 17.08 17.41 16.77 17.26 42.7M
2023-04-03 16.43 17.14 16.31 17.07 36.6M
2023-03-31 16.04 16.58 16.00 16.56 23.7M
2023-03-30 16.73 16.90 16.11 16.21 35.9M
2023-03-29 16.80 17.76 16.71 17.00 51.7M
2023-03-28 16.60 17.05 16.47 16.56 30.1M
2023-03-27 17.15 17.32 16.44 16.89 52.5M
2023-03-24 16.29 16.85 16.13 16.66 48.0M
2023-03-23 16.05 16.44 15.78 16.29 37.2M
2023-03-22 15.40 16.20 15.34 16.14 30.9M
2023-03-21 15.00 15.56 14.65 15.41 31.8M
2023-03-20 16.00 16.29 15.62 15.69 22.1M
2023-03-17 15.61 16.12 15.61 15.97 27.7M
2023-03-16 15.33 15.89 15.01 15.59 23.0M
2023-03-15 15.87 15.94 15.40 15.43 16.1M
2023-03-14 15.80 16.10 15.65 15.80 22.4M
2023-03-13 16.11 16.30 15.47 16.08 35.2M
2023-03-10 15.41 15.85 15.39 15.79 23.2M
2023-03-09 15.30 15.73 14.98 15.61 18.1M
2023-03-08 14.90 15.32 14.90 15.31 8.7M
2023-03-07 15.39 15.57 14.88 14.91 12.1M
2023-03-06 15.75 15.84 15.36 15.52 14.0M
2023-03-03 15.46 15.77 15.31 15.64 13.7M
2023-03-02 15.50 15.78 15.45 15.56 14.9M
2023-03-01 15.25 15.78 15.10 15.66 26.1M
2023-02-28 14.88 15.20 14.73 15.07 10.9M
2023-02-27 14.88 15.12 14.60 14.65 8.8M
2023-02-24 14.93 15.15 14.81 15.02 7.8M
2023-02-23 15.37 15.37 14.85 14.93 13.5M
2023-02-22 15.20 15.59 14.94 15.44 12.7M
2023-02-21 15.38 15.78 15.22 15.32 14.3M
2023-02-20 15.00 15.40 14.94 15.38 15.0M
2023-02-17 15.51 15.76 14.89 14.90 20.6M
2023-02-16 15.89 16.44 15.45 15.56 27.3M
2023-02-15 15.38 16.05 15.34 15.95 26.3M
2023-02-14 15.51 15.65 15.28 15.36 12.3M
2023-02-13 15.49 15.67 15.34 15.50 16.0M
2023-02-10 15.69 16.12 15.49 15.54 22.8M
2023-02-09 15.56 15.82 15.12 15.80 22.5M
2023-02-08 15.70 15.88 15.27 15.40 19.2M
2023-02-07 15.63 15.87 15.37 15.67 24.5M
2023-02-06 15.04 16.45 14.82 15.96 44.1M
2023-02-03 14.52 14.91 14.43 14.91 18.8M
2023-02-02 14.53 14.94 14.48 14.48 17.3M
2023-02-01 14.07 14.53 14.03 14.52 12.8M
2023-01-31 14.14 14.20 13.99 14.00 8.4M
2023-01-30 14.24 14.35 14.15 14.18 11.1M
2023-01-20 13.90 14.16 13.83 13.98 10.3M
2023-01-19 13.60 13.92 13.55 13.89 9.8M
2023-01-18 13.46 13.68 13.34 13.67 9.1M
2023-01-17 13.63 13.70 13.35 13.42 7.0M
2023-01-16 13.35 13.69 13.35 13.59 9.3M
2023-01-13 13.52 13.60 13.29 13.35 6.3M
2023-01-12 13.48 13.65 13.29 13.51 8.2M
2023-01-11 13.61 13.82 13.38 13.40 9.3M
2023-01-10 13.50 13.71 13.38 13.60 7.1M
2023-01-09 13.50 13.83 13.44 13.57 10.1M
2023-01-06 13.55 13.61 13.36 13.38 7.4M
2023-01-05 13.70 13.70 13.53 13.58 6.4M
2023-01-04 13.60 13.75 13.50 13.64 8.4M
2023-01-03 13.08 13.66 13.08 13.62 11.7M