Clientron Corp (8119)

8119
🏛️ 台湾 →
9.27
最終更新: 2025-10-03
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 22.60 23.15 22.45 22.50 0.1M
2022-12-29 22.90 22.90 22.55 22.60 0.1M
2022-12-28 22.90 23.00 22.60 22.90 0.1M
2022-12-27 22.95 23.25 22.95 23.20 0.0M
2022-12-26 23.60 23.60 23.20 23.30 0.0M
2022-12-23 23.50 23.50 22.90 23.50 0.0M
2022-12-22 23.60 23.70 23.10 23.10 0.1M
2022-12-21 23.50 23.70 22.95 23.55 0.1M
2022-12-20 24.20 24.60 23.40 23.50 0.1M
2022-12-19 24.60 24.70 24.30 24.30 0.0M
2022-12-16 24.00 24.60 23.90 24.40 0.1M
2022-12-15 24.00 24.40 24.00 24.30 0.0M
2022-12-14 23.90 24.60 23.70 24.50 0.1M
2022-12-13 24.05 24.30 23.95 23.95 0.1M
2022-12-12 24.30 24.45 24.10 24.20 0.1M
2022-12-09 24.05 24.30 24.00 24.30 0.1M
2022-12-08 24.45 24.55 24.35 24.35 0.0M
2022-12-07 24.70 24.90 24.25 24.40 0.1M
2022-12-06 25.05 25.15 24.50 24.60 0.3M
2022-12-05 24.95 25.10 24.90 25.05 0.0M
2022-12-02 24.60 25.00 24.45 24.80 0.1M
2022-12-01 24.80 25.00 24.65 24.85 0.2M
2022-11-30 24.80 25.05 24.30 24.80 0.2M
2022-11-29 25.30 25.90 24.70 24.90 0.4M
2022-11-28 23.10 26.65 23.10 25.60 0.7M
2022-11-25 22.90 23.30 22.80 23.05 0.0M
2022-11-24 23.00 23.10 22.80 22.90 0.0M
2022-11-23 23.10 23.10 22.70 22.80 0.1M
2022-11-22 22.65 23.05 22.60 22.80 0.1M
2022-11-21 23.35 23.35 22.80 22.90 0.0M
2022-11-18 23.00 23.05 22.65 23.05 0.1M
2022-11-17 22.75 22.95 22.65 22.75 0.1M
2022-11-16 23.40 23.50 22.75 22.90 0.2M
2022-11-15 24.00 24.00 23.40 23.60 0.1M
2022-11-14 23.80 24.40 23.80 24.00 0.1M
2022-11-11 23.75 24.85 23.45 24.10 0.3M
2022-11-10 22.75 23.70 22.75 23.40 0.1M
2022-11-09 22.10 22.40 22.10 22.30 0.0M
2022-11-08 22.20 22.80 22.20 22.50 0.1M
2022-11-07 22.35 22.75 22.25 22.75 0.0M
2022-11-04 22.05 22.15 21.85 22.15 0.1M
2022-11-03 22.05 22.40 21.85 22.20 0.1M
2022-11-02 22.70 22.80 22.30 22.40 0.0M
2022-11-01 22.40 22.70 22.35 22.60 0.1M
2022-10-31 22.90 22.90 22.80 22.90 0.0M
2022-10-28 23.40 23.50 22.30 22.80 0.2M
2022-10-27 23.50 24.10 23.25 23.70 0.3M
2022-10-26 22.40 23.50 22.15 23.40 0.3M
2022-10-25 21.50 22.90 21.50 22.40 0.3M
2022-10-24 21.50 21.50 21.00 21.00 0.0M
2022-10-21 21.40 21.45 20.90 21.15 0.0M
2022-10-20 20.65 21.75 20.45 21.60 0.1M
2022-10-19 20.70 21.00 20.65 20.90 0.1M
2022-10-18 20.35 20.65 20.30 20.50 0.1M
2022-10-17 20.30 20.60 19.90 20.40 0.1M
2022-10-14 19.90 20.40 19.90 20.30 0.2M
2022-10-13 21.30 21.40 19.40 19.50 0.4M
2022-10-12 22.05 22.05 21.10 21.50 0.1M
2022-10-11 22.50 22.50 21.50 21.80 0.1M
2022-10-07 22.55 22.70 22.35 22.50 0.0M
2022-10-06 22.75 22.85 22.65 22.80 0.0M
2022-10-05 22.50 22.80 22.45 22.70 0.1M
2022-10-04 22.30 22.35 21.90 22.25 0.1M
2022-10-03 22.30 22.30 21.55 21.95 0.1M
2022-09-30 21.90 22.45 21.50 22.45 0.0M
2022-09-29 21.50 22.35 21.50 22.05 0.1M
2022-09-28 22.05 22.45 21.45 21.80 0.2M
2022-09-27 22.50 22.50 22.00 22.40 0.1M
2022-09-26 23.00 23.00 21.95 22.45 0.2M
2022-09-23 23.30 23.35 22.90 23.25 0.1M
2022-09-22 23.50 23.60 23.20 23.50 0.0M
2022-09-21 24.00 24.20 22.90 23.80 0.2M
2022-09-20 24.60 24.60 23.95 24.30 0.1M
2022-09-19 24.20 24.50 24.20 24.50 0.2M
2022-09-16 24.80 24.90 24.00 24.50 0.2M
2022-09-15 25.00 25.00 24.40 24.70 0.2M
2022-09-14 25.05 25.05 24.60 24.95 0.1M
2022-09-13 24.80 25.10 24.70 25.05 0.1M
2022-09-12 24.80 25.10 24.55 24.75 0.1M
2022-09-08 24.80 24.90 24.60 24.80 0.1M
2022-09-07 24.95 25.10 24.05 24.30 0.1M
2022-09-06 25.30 25.75 24.90 24.95 0.1M
2022-09-05 25.30 26.00 24.65 25.70 0.3M
2022-09-02 26.00 26.10 25.10 25.30 0.2M
2022-09-01 24.50 26.20 24.50 25.75 0.5M
2022-08-31 23.90 25.00 23.80 24.50 0.2M
2022-08-30 22.90 23.90 22.90 23.90 0.1M
2022-08-29 23.20 23.20 22.80 23.10 0.0M
2022-08-26 23.05 23.30 22.95 23.30 0.1M
2022-08-25 22.95 23.20 22.90 23.20 0.0M
2022-08-24 23.05 23.10 22.95 22.95 0.1M
2022-08-23 22.95 23.15 22.90 22.95 0.0M
2022-08-22 23.20 23.20 22.90 23.10 0.1M
2022-08-19 23.00 23.20 22.95 23.05 0.1M
2022-08-18 23.00 23.00 22.70 22.90 0.1M
2022-08-17 23.20 23.25 22.70 22.90 0.1M
2022-08-16 23.20 23.30 22.95 22.95 0.1M
2022-08-15 22.15 23.15 21.90 23.05 0.1M
2022-08-12 21.80 22.60 21.80 22.40 0.1M
2022-08-11 21.25 21.85 21.10 21.85 0.1M
2022-08-10 21.15 21.65 21.15 21.45 0.1M
2022-08-09 21.25 21.30 21.10 21.25 0.0M
2022-08-08 21.60 21.60 20.90 21.25 0.1M
2022-08-05 21.55 21.60 21.20 21.45 0.1M
2022-08-04 22.00 22.00 20.55 21.30 0.3M
2022-08-03 22.10 22.40 22.10 22.20 0.1M
2022-08-02 22.60 22.60 22.00 22.30 0.1M
2022-08-01 22.90 22.90 22.65 22.75 0.0M
2022-07-29 23.25 23.25 22.75 22.90 0.1M
2022-07-28 22.80 23.50 22.80 23.20 0.1M
2022-07-27 24.10 24.10 23.70 24.05 0.1M
2022-07-26 24.10 24.10 23.75 23.90 0.0M
2022-07-25 23.80 23.95 23.75 23.85 0.1M
2022-07-22 23.30 24.25 23.30 24.00 0.1M
2022-07-21 23.40 23.40 23.00 23.25 0.1M
2022-07-20 22.90 23.80 22.90 23.20 0.1M
2022-07-19 23.00 23.10 22.90 23.00 0.1M
2022-07-18 22.90 23.20 22.85 23.00 0.1M
2022-07-15 23.20 23.20 22.90 23.00 0.0M
2022-07-14 23.00 23.10 22.90 23.00 0.0M
2022-07-13 22.70 23.30 22.70 22.95 0.0M
2022-07-12 23.20 23.20 22.45 22.50 0.1M
2022-07-11 23.20 23.30 22.90 23.10 0.1M
2022-07-08 23.05 23.55 22.90 23.10 0.0M
2022-07-07 22.90 23.90 22.80 23.35 0.2M
2022-07-06 23.30 23.50 23.00 23.10 0.1M
2022-07-05 23.60 23.60 23.00 23.40 0.1M
2022-07-04 23.50 23.50 22.90 23.00 0.1M
2022-07-01 24.20 24.20 22.90 23.20 0.3M
2022-06-30 24.55 24.90 23.90 24.10 0.2M
2022-06-29 24.15 24.65 24.00 24.55 0.1M
2022-06-28 24.25 24.30 23.90 24.10 0.1M
2022-06-27 23.90 24.70 23.90 24.25 0.1M
2022-06-24 23.70 24.30 23.70 23.80 0.1M
2022-06-23 23.80 24.00 23.65 23.80 0.1M
2022-06-22 24.45 24.50 23.85 24.00 0.2M
2022-06-21 24.55 24.70 24.40 24.50 0.1M
2022-06-20 24.60 24.70 24.40 24.55 0.1M
2022-06-17 24.80 24.90 24.40 24.75 0.1M
2022-06-16 25.70 25.70 24.85 24.85 0.2M
2022-06-15 25.70 26.00 25.05 25.20 0.1M
2022-06-14 25.30 25.65 25.00 25.45 0.1M
2022-06-13 25.80 25.95 25.35 25.50 0.1M
2022-06-10 26.00 26.15 25.90 26.00 0.1M
2022-06-09 26.30 26.50 26.00 26.15 0.1M
2022-06-08 26.50 26.65 25.90 26.30 0.1M
2022-06-07 26.80 26.80 26.00 26.15 0.1M
2022-06-06 26.50 27.70 26.45 26.55 0.2M
2022-06-02 26.40 27.25 26.40 26.90 0.1M
2022-06-01 26.90 27.35 26.30 27.10 0.3M
2022-05-31 25.45 28.00 25.30 27.50 0.3M
2022-05-30 24.75 25.60 24.75 25.40 0.1M
2022-05-27 24.85 24.85 24.45 24.75 0.1M
2022-05-26 25.00 25.20 24.45 24.60 0.2M
2022-05-25 24.30 25.20 24.30 25.20 0.1M
2022-05-24 26.00 26.00 24.25 24.60 0.2M
2022-05-23 25.25 26.25 25.25 25.90 0.3M
2022-05-20 24.50 25.95 24.30 25.40 0.2M
2022-05-19 24.55 24.65 23.90 24.50 0.2M
2022-05-18 24.30 24.60 23.80 24.55 0.2M
2022-05-17 24.10 24.10 23.50 23.90 0.1M
2022-05-16 24.30 24.50 23.40 24.00 0.1M
2022-05-13 23.70 24.25 23.70 24.20 0.1M
2022-05-12 24.00 24.80 23.70 23.80 0.2M
2022-05-11 24.85 25.50 24.00 24.40 0.2M
2022-05-10 24.55 24.95 22.90 24.55 0.6M
2022-05-09 26.50 26.50 24.65 24.65 0.4M
2022-05-06 27.30 27.30 25.90 26.50 0.3M
2022-05-05 27.85 28.00 27.35 27.50 0.1M
2022-05-04 27.40 27.85 27.30 27.80 0.1M
2022-05-03 28.10 28.10 27.40 27.60 0.1M
2022-04-29 28.05 28.55 27.90 28.10 0.1M
2022-04-28 27.80 28.35 27.50 27.90 0.1M
2022-04-26 29.40 29.40 28.70 28.80 0.1M
2022-04-25 29.40 29.60 28.70 29.00 0.1M
2022-04-22 30.10 30.10 29.10 29.65 0.1M
2022-04-21 29.35 30.15 28.70 30.00 0.3M
2022-04-20 29.50 29.70 28.70 29.30 0.3M
2022-04-19 29.80 29.90 29.15 29.30 0.1M
2022-04-18 29.25 29.85 29.20 29.70 0.1M
2022-04-15 29.30 29.40 28.85 29.25 0.3M
2022-04-14 30.10 30.10 28.90 29.30 0.2M
2022-04-13 29.75 30.50 29.65 29.70 0.1M
2022-04-12 30.00 30.05 29.45 29.75 0.1M
2022-04-11 31.00 31.00 29.60 29.80 0.2M
2022-04-08 31.00 31.10 30.30 30.55 0.1M
2022-04-07 31.95 32.15 30.25 30.30 0.3M
2022-04-06 32.25 32.45 31.70 32.00 0.2M
2022-04-01 31.10 32.40 31.10 32.25 0.4M
2022-03-31 31.20 31.55 30.90 31.50 0.2M
2022-03-30 30.10 31.60 30.10 31.40 0.4M
2022-03-29 29.90 30.50 29.80 30.45 0.1M
2022-03-28 30.10 30.20 29.90 30.10 0.1M
2022-03-25 30.10 30.20 29.60 29.95 0.3M
2022-03-24 29.75 30.05 29.60 30.00 0.1M
2022-03-23 29.65 30.10 29.55 29.90 0.1M
2022-03-22 29.00 29.55 29.00 29.50 0.0M
2022-03-21 30.00 30.10 29.20 29.50 0.2M
2022-03-18 30.20 30.20 29.70 30.00 0.1M
2022-03-17 29.70 30.10 29.70 30.00 0.1M
2022-03-16 29.00 29.20 28.90 29.10 0.0M
2022-03-15 29.60 29.60 28.90 29.00 0.1M
2022-03-14 29.70 30.00 29.00 29.30 0.1M
2022-03-11 29.90 30.25 28.85 29.65 0.2M
2022-03-10 29.70 30.80 29.70 30.20 0.3M
2022-03-09 29.10 29.25 28.95 29.10 0.2M
2022-03-08 29.00 29.70 28.80 29.00 0.2M
2022-03-07 30.50 30.85 29.00 29.60 0.4M
2022-03-04 31.80 32.00 30.25 31.00 0.4M
2022-03-03 32.10 32.35 31.75 32.10 0.2M
2022-03-02 31.80 32.10 31.40 32.00 0.1M
2022-03-01 30.10 32.55 30.00 32.10 0.5M
2022-02-25 30.60 30.60 29.90 30.15 0.1M
2022-02-24 31.05 31.20 29.65 29.80 0.8M
2022-02-23 31.30 31.60 30.90 31.35 0.2M
2022-02-22 31.95 31.95 30.90 31.10 0.2M
2022-02-21 31.80 32.20 31.45 31.90 0.2M
2022-02-18 32.80 32.85 31.45 32.10 0.3M
2022-02-17 33.15 33.50 32.20 32.75 0.3M
2022-02-16 32.50 34.00 32.50 33.00 0.2M
2022-02-15 31.65 32.90 31.60 32.25 0.2M
2022-02-14 32.85 32.90 31.00 31.30 0.7M
2022-02-11 33.00 33.70 32.15 33.10 0.4M
2022-02-10 32.30 33.95 31.80 33.00 1.0M
2022-02-09 30.40 32.20 30.40 32.10 0.8M
2022-02-08 29.80 30.20 29.60 30.00 0.3M
2022-02-07 28.55 29.70 28.55 29.70 0.3M
2022-01-26 28.55 28.65 28.40 28.55 0.3M
2022-01-25 29.70 29.70 28.35 28.55 0.5M
2022-01-24 30.10 30.10 29.20 29.70 0.3M
2022-01-21 30.15 30.45 29.90 30.05 0.2M
2022-01-20 30.10 30.15 29.85 30.00 0.2M
2022-01-19 29.90 30.10 29.50 30.00 0.2M
2022-01-18 29.80 30.30 29.80 30.20 0.3M
2022-01-17 30.10 30.60 29.55 30.55 0.4M
2022-01-14 31.30 31.30 29.35 30.10 1.0M
2022-01-13 32.00 32.00 30.90 31.10 0.4M
2022-01-12 32.00 32.15 31.30 31.70 0.2M
2022-01-11 31.40 32.20 31.25 31.60 0.4M
2022-01-10 32.50 32.65 30.90 31.50 1.0M
2022-01-07 33.95 34.15 32.10 32.70 0.6M
2022-01-06 34.00 34.15 32.70 33.95 0.8M
2022-01-05 34.75 35.55 33.90 34.25 0.6M
2022-01-04 33.90 35.40 33.85 35.10 0.8M
2022-01-03 33.45 34.00 32.90 33.85 0.6M