CPR Gomu Industrial PCL (CPRm)

CPRm
🏛️ タイ →
3.32
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
2023-12-28 4.12 4.12 4.02 4.04 0.1M
2023-12-27 4.08 4.10 4.04 4.04 0.3M
2023-12-26 4.10 4.28 4.06 4.06 1.5M
2023-12-25 4.02 4.10 4.02 4.06 0.1M
2023-12-22 4.04 4.12 3.98 4.02 0.2M
2023-12-21 4.00 4.16 4.00 4.00 0.2M
2023-12-20 4.10 4.14 4.02 4.02 0.1M
2023-12-19 4.06 4.10 4.00 4.04 0.0M
2023-12-18 3.98 4.06 3.98 4.00 0.0M
2023-12-15 4.12 4.12 3.96 3.96 0.0M
2023-12-14 4.00 4.12 3.92 3.96 0.1M
2023-12-13 4.02 4.22 3.96 3.96 0.1M
2023-12-12 4.04 4.06 4.02 4.02 0.0M
2023-12-08 4.10 4.12 4.02 4.04 0.1M
2023-12-07 4.16 4.18 4.06 4.06 0.1M
2023-12-06 4.16 4.22 4.16 4.16 0.1M
2023-12-04 4.18 4.18 4.14 4.18 0.0M
2023-12-01 4.14 4.18 4.12 4.18 0.0M
2023-11-30 4.18 4.20 4.12 4.12 0.0M
2023-11-29 4.24 4.28 4.18 4.20 0.1M
2023-11-28 4.30 4.34 4.24 4.26 0.2M
2023-11-27 4.26 4.30 4.22 4.26 0.1M
2023-11-24 4.26 4.58 4.26 4.26 2.5M
2023-11-23 4.32 4.32 4.24 4.30 0.0M
2023-11-22 4.22 4.48 4.20 4.26 0.3M
2023-11-21 4.18 4.28 4.18 4.22 0.1M
2023-11-20 4.22 4.26 4.16 4.16 0.0M
2023-11-17 4.20 4.20 4.16 4.20 0.0M
2023-11-16 4.20 4.24 4.16 4.20 0.1M
2023-11-15 4.10 4.28 4.10 4.22 0.1M
2023-11-14 4.10 4.20 4.06 4.20 0.0M
2023-11-13 4.10 4.20 4.10 4.20 0.0M
2023-11-10 4.20 4.30 4.10 4.22 0.0M
2023-11-09 4.20 4.20 4.14 4.20 0.0M
2023-11-08 4.16 4.24 4.12 4.24 0.1M
2023-11-07 4.20 4.26 4.10 4.14 0.2M
2023-11-06 4.26 4.40 4.22 4.22 0.1M
2023-11-03 4.26 4.42 4.26 4.30 0.3M
2023-11-02 4.08 4.28 4.08 4.24 0.2M
2023-11-01 4.04 4.30 4.02 4.06 0.2M
2023-10-31 4.08 4.08 4.02 4.04 0.0M
2023-10-30 4.08 4.16 4.06 4.08 0.0M
2023-10-27 4.06 4.10 4.00 4.06 0.3M
2023-10-26 4.22 4.24 4.14 4.20 0.1M
2023-10-25 4.26 4.40 4.26 4.30 0.0M
2023-10-24 4.42 4.42 4.22 4.26 0.1M
2023-10-20 4.36 4.36 4.24 4.28 0.1M
2023-10-19 4.38 4.40 4.36 4.38 0.0M
2023-10-18 4.46 4.48 4.38 4.38 0.1M
2023-10-17 4.40 4.74 4.40 4.46 0.6M
2023-10-16 4.40 4.44 4.38 4.38 0.1M
2023-10-12 4.50 4.52 4.44 4.46 0.1M
2023-10-11 4.40 4.48 4.38 4.46 0.1M
2023-10-10 4.50 4.50 4.40 4.40 0.0M
2023-10-09 4.50 4.50 4.40 4.40 0.1M
2023-10-06 4.56 4.64 4.50 4.52 0.1M
2023-10-05 4.60 4.60 4.56 4.56 0.0M
2023-10-04 4.50 4.62 4.50 4.60 0.1M
2023-10-03 4.58 4.60 4.56 4.58 0.1M
2023-10-02 4.60 4.62 4.58 4.58 0.1M
2023-09-29 4.64 4.70 4.60 4.60 0.1M
2023-09-28 4.66 4.80 4.60 4.60 0.2M
2023-09-27 4.66 4.70 4.62 4.64 0.1M
2023-09-26 4.72 4.86 4.66 4.66 0.2M
2023-09-25 4.80 4.82 4.72 4.72 0.3M
2023-09-22 4.82 4.92 4.78 4.78 0.3M
2023-09-21 4.88 4.94 4.84 4.86 0.3M
2023-09-20 4.96 4.98 4.88 4.88 0.3M
2023-09-19 4.98 5.00 4.96 4.96 0.1M
2023-09-18 5.00 5.05 4.94 4.94 0.2M
2023-09-15 5.00 5.20 5.00 5.00 0.7M
2023-09-14 4.96 5.05 4.96 4.98 0.2M
2023-09-13 5.15 5.15 4.96 4.96 0.7M
2023-09-12 5.20 5.30 5.10 5.10 0.3M
2023-09-11 5.30 5.35 5.10 5.20 0.4M
2023-09-08 5.30 5.50 5.30 5.35 1.3M
2023-09-07 5.30 5.40 5.25 5.25 0.4M
2023-09-06 5.35 5.55 5.20 5.30 1.9M
2023-09-05 5.40 5.75 5.35 5.35 5.2M
2023-09-04 4.94 5.60 4.90 5.60 4.3M
2023-09-01 5.10 5.15 4.90 4.90 0.9M
2023-08-31 5.20 5.25 5.10 5.10 0.8M
2023-08-30 5.50 5.50 5.15 5.20 2.6M
2023-08-29 5.00 5.50 4.96 5.40 2.9M
2023-08-28 5.20 5.20 4.98 5.00 0.9M
2023-08-25 5.15 5.45 5.05 5.10 3.4M
2023-08-24 5.05 5.25 5.00 5.10 1.4M
2023-08-23 4.92 5.05 4.88 4.98 1.5M
2023-08-22 4.84 4.96 4.84 4.86 0.2M
2023-08-21 4.90 5.00 4.82 4.82 0.7M
2023-08-18 4.64 5.10 4.64 4.86 2.4M
2023-08-17 4.66 4.72 4.64 4.64 0.0M
2023-08-16 4.66 4.68 4.60 4.60 0.0M
2023-08-15 4.76 4.76 4.66 4.66 0.1M
2023-08-11 4.82 4.88 4.74 4.80 0.1M
2023-08-10 4.62 4.80 4.62 4.80 0.1M
2023-08-09 4.62 4.72 4.60 4.60 0.0M
2023-08-08 4.72 4.72 4.60 4.60 0.1M
2023-08-07 4.70 4.78 4.70 4.70 0.0M
2023-08-04 4.70 4.74 4.70 4.70 0.0M
2023-08-03 4.86 4.86 4.70 4.70 0.1M
2023-08-02 4.80 4.92 4.78 4.78 0.1M
2023-07-31 4.80 4.80 4.78 4.80 0.0M
2023-07-27 4.82 4.82 4.76 4.78 0.0M
2023-07-26 4.82 4.82 4.76 4.80 0.0M
2023-07-25 4.76 4.80 4.76 4.78 0.0M
2023-07-24 4.74 4.80 4.74 4.76 0.0M
2023-07-21 4.80 4.80 4.76 4.78 0.0M
2023-07-20 4.78 4.80 4.74 4.76 0.1M
2023-07-19 4.78 4.82 4.76 4.78 0.1M
2023-07-18 4.82 4.82 4.76 4.78 0.1M
2023-07-17 4.74 4.84 4.74 4.80 0.2M
2023-07-14 4.64 4.80 4.64 4.76 0.1M
2023-07-13 4.76 4.76 4.64 4.66 0.1M
2023-07-12 4.78 4.78 4.68 4.68 0.2M
2023-07-11 4.82 4.82 4.76 4.76 0.1M
2023-07-10 4.78 4.82 4.76 4.82 0.1M
2023-07-07 4.74 4.92 4.74 4.82 0.4M
2023-07-06 4.84 4.84 4.72 4.74 0.3M
2023-07-05 4.92 4.96 4.84 4.84 0.3M
2023-07-04 4.80 5.05 4.80 4.94 1.9M
2023-07-03 4.86 4.86 4.74 4.80 0.1M
2023-06-30 4.78 4.96 4.78 4.80 0.2M
2023-06-29 4.72 4.82 4.68 4.78 0.1M
2023-06-28 4.78 4.82 4.66 4.66 0.2M
2023-06-27 4.62 5.10 4.62 4.78 0.7M
2023-06-26 4.80 4.80 4.62 4.62 0.2M
2023-06-23 4.70 4.80 4.68 4.78 0.2M
2023-06-22 4.88 4.90 4.82 4.86 0.3M
2023-06-21 4.96 5.05 4.88 4.88 0.3M
2023-06-20 4.90 5.00 4.88 4.92 0.3M
2023-06-19 4.94 4.94 4.90 4.90 0.2M
2023-06-16 4.98 5.10 4.92 4.94 0.5M
2023-06-15 5.10 5.20 4.94 4.94 0.4M
2023-06-14 5.20 5.25 5.05 5.10 0.3M
2023-06-13 5.25 5.40 5.20 5.25 0.6M
2023-06-12 5.40 5.50 5.20 5.25 0.8M
2023-06-09 5.10 5.45 5.10 5.25 1.2M
2023-06-08 5.00 5.15 5.00 5.10 0.3M
2023-06-07 4.96 5.10 4.96 5.00 0.2M
2023-06-06 5.05 5.15 4.90 4.94 0.6M
2023-06-02 5.20 5.25 4.92 5.05 0.9M
2023-06-01 5.50 5.65 5.05 5.15 1.8M
2023-05-31 5.40 5.60 5.35 5.45 0.8M
2023-05-30 5.35 5.70 5.30 5.35 2.0M
2023-05-29 5.40 5.50 5.25 5.30 0.9M
2023-05-26 5.60 5.75 5.25 5.30 1.8M
2023-05-25 5.60 5.65 5.45 5.55 1.4M
2023-05-24 4.86 6.10 4.84 5.65 9.2M
2023-05-23 4.86 5.00 4.82 4.86 0.4M
2023-05-22 4.76 4.80 4.60 4.76 0.2M
2023-05-19 4.92 5.05 4.76 4.76 0.7M
2023-05-18 4.70 5.15 4.70 4.86 1.0M
2023-05-17 4.80 4.90 4.66 4.68 0.2M
2023-05-16 4.70 4.80 4.68 4.74 0.1M
2023-05-15 4.80 4.80 4.68 4.68 0.2M
2023-05-12 4.96 4.98 4.76 4.78 0.4M
2023-05-11 5.00 5.15 4.96 4.96 0.5M
2023-05-10 5.05 5.10 4.98 4.98 0.6M
2023-05-09 5.15 5.30 5.00 5.05 0.8M
2023-05-08 4.70 5.50 4.68 5.10 3.2M
2023-05-03 4.62 4.70 4.60 4.66 0.1M
2023-05-02 4.78 4.80 4.66 4.70 0.2M
2023-04-28 4.78 4.88 4.74 4.76 0.1M
2023-04-27 4.80 4.84 4.76 4.76 0.3M
2023-04-26 5.00 5.05 4.80 4.86 0.2M
2023-04-25 5.05 5.05 4.84 4.98 0.3M
2023-04-24 5.10 5.20 5.05 5.05 0.1M
2023-04-21 5.15 5.25 5.00 5.10 0.3M
2023-04-20 5.45 5.50 4.98 5.15 0.8M
2023-04-19 5.75 5.85 5.40 5.45 1.7M
2023-04-18 5.45 5.85 5.45 5.70 2.3M
2023-04-17 5.40 5.60 5.40 5.50 0.2M
2023-04-12 5.45 5.55 5.40 5.40 0.2M
2023-04-11 5.60 5.60 5.45 5.45 0.3M
2023-04-10 5.70 5.70 5.60 5.60 0.4M
2023-04-07 5.50 5.75 5.50 5.65 0.4M
2023-04-05 5.80 5.80 5.30 5.50 0.6M
2023-04-04 5.80 5.95 5.70 5.75 1.1M
2023-04-03 5.75 6.00 5.70 5.80 1.1M
2023-03-31 5.95 6.00 5.55 5.70 1.0M
2023-03-30 5.95 6.20 5.90 5.90 2.3M
2023-03-29 6.05 6.15 5.90 5.90 1.3M
2023-03-28 6.00 6.15 5.85 6.00 2.3M
2023-03-27 5.85 6.45 5.85 5.95 6.6M
2023-03-24 5.70 6.10 5.60 5.75 4.7M
2023-03-23 6.00 6.45 5.55 5.70 13.6M
2023-03-22 4.78 6.05 4.66 6.05 9.1M
2023-03-21 4.40 4.70 4.40 4.66 0.2M
2023-03-20 4.54 4.54 4.40 4.40 0.1M
2023-03-17 4.48 4.54 4.46 4.50 0.1M
2023-03-16 4.60 4.60 4.38 4.44 0.2M
2023-03-15 4.46 4.68 4.46 4.58 0.2M
2023-03-14 4.72 4.80 4.46 4.46 0.2M
2023-03-13 4.50 4.98 4.32 4.70 0.1M
2023-03-10 5.00 5.05 4.96 5.00 0.0M
2023-03-09 5.05 5.15 5.00 5.00 0.1M
2023-03-08 5.05 5.15 4.98 5.05 0.2M
2023-03-07 4.90 5.10 4.90 5.05 0.1M
2023-03-03 5.10 5.15 5.00 5.00 0.1M
2023-03-02 5.05 5.25 5.00 5.20 0.2M
2023-03-01 5.10 5.10 5.00 5.05 0.2M
2023-02-28 5.20 5.20 5.05 5.10 0.3M
2023-02-27 5.80 5.90 5.15 5.20 1.4M
2023-02-24 5.70 6.00 5.70 5.80 0.9M
2023-02-23 5.85 5.90 5.70 5.70 0.2M
2023-02-22 5.80 5.90 5.70 5.80 0.1M
2023-02-21 5.75 5.90 5.70 5.80 0.3M
2023-02-20 5.55 5.90 5.55 5.75 0.2M
2023-02-17 5.60 5.75 5.55 5.55 0.2M
2023-02-16 5.55 5.70 5.50 5.65 0.2M
2023-02-15 5.55 5.80 5.40 5.55 0.5M
2023-02-14 5.95 6.05 5.55 5.55 0.6M
2023-02-13 5.95 6.10 5.90 5.95 0.2M
2023-02-10 5.95 6.10 5.85 6.00 0.6M
2023-02-09 6.15 6.15 5.85 5.95 1.2M
2023-02-08 6.40 6.55 6.15 6.15 0.8M
2023-02-07 6.25 6.45 6.20 6.30 0.6M
2023-02-06 6.40 6.40 6.25 6.30 0.6M
2023-02-03 6.40 6.70 6.35 6.40 1.9M
2023-02-02 6.50 6.60 6.35 6.40 0.6M
2023-02-01 6.50 6.65 6.45 6.45 0.9M
2023-01-31 6.45 6.70 6.35 6.45 1.4M
2023-01-30 6.55 6.55 6.40 6.45 0.7M
2023-01-27 6.20 6.95 6.20 6.60 4.4M
2023-01-26 6.30 6.40 6.20 6.20 0.6M
2023-01-25 6.45 6.50 6.25 6.30 0.9M
2023-01-24 6.25 6.55 6.25 6.40 2.1M
2023-01-23 6.50 6.50 6.20 6.20 0.9M
2023-01-20 6.60 6.70 6.45 6.45 0.9M
2023-01-19 6.60 6.90 6.50 6.60 3.1M
2023-01-18 6.85 6.90 6.55 6.55 2.1M
2023-01-17 6.80 7.15 6.70 6.85 5.6M
2023-01-16 6.75 7.10 6.65 6.75 6.3M
2023-01-13 6.55 7.20 6.45 6.60 9.3M
2023-01-12 6.95 7.45 6.45 6.45 26.1M
2023-01-11 4.88 6.15 4.88 6.15 8.4M
2023-01-10 4.70 4.80 4.70 4.76 0.2M
2023-01-09 4.62 4.66 4.62 4.64 0.1M
2023-01-06 4.68 4.70 4.60 4.62 0.1M
2023-01-05 4.64 4.70 4.60 4.62 0.1M
2023-01-04 4.74 4.74 4.66 4.66 0.1M
2023-01-03 4.72 4.78 4.70 4.70 0.1M