Decai Decoration Co Ltd (605287)

605287
🏛️ 中国 →
23.45
最終更新: 2025-09-29
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
09:30 23.23 23.65 22.92 23.26 537.8K
09:35 23.31 23.38 22.88 23.04 388.6K
09:40 23.08 23.28 23.02 23.12 296.5K
09:45 23.12 23.19 23.00 23.01 115.7K
09:50 23.01 23.07 22.96 23.07 179.3K
09:55 23.06 23.06 22.82 22.87 336.9K
10:00 22.87 22.92 22.65 22.71 350.5K
10:05 22.72 22.85 22.65 22.83 128.4K
10:10 22.83 22.94 22.82 22.88 109.2K
10:15 22.87 23.00 22.87 22.90 133.2K
10:20 22.89 22.95 22.87 22.95 121.4K
10:25 22.94 22.94 22.81 22.87 96.1K
10:30 22.82 23.00 22.81 22.98 122.5K
10:35 22.97 22.99 22.87 22.96 118.4K
10:40 22.98 23.00 22.91 22.91 62.3K
10:45 22.92 22.96 22.91 22.92 44.7K
10:50 22.93 22.96 22.92 22.95 33.6K
10:55 22.95 22.98 22.92 22.96 52.8K
11:00 22.95 22.95 22.81 22.82 67.1K
11:05 22.82 22.85 22.78 22.79 62.3K
11:10 22.77 22.81 22.73 22.80 29.5K
11:15 22.80 22.80 22.67 22.69 67.5K
11:20 22.70 22.70 22.31 22.40 335.1K
11:25 22.40 22.50 22.30 22.39 136.9K
13:00 22.36 22.62 22.36 22.49 129.5K
13:05 22.50 22.88 22.50 22.86 177.2K
13:10 22.84 23.05 22.81 22.88 250.2K
13:15 22.88 22.93 22.78 22.83 97.4K
13:20 22.83 22.95 22.83 22.85 38.6K
13:25 22.83 23.04 22.81 22.96 66.8K
13:30 22.98 22.98 22.81 22.95 119.7K
13:35 22.95 22.95 22.91 22.92 19.6K
13:40 22.90 22.90 22.82 22.89 23.9K
13:45 22.89 22.91 22.87 22.90 18.9K
13:50 22.90 23.10 22.87 22.89 120.1K
13:55 22.87 22.90 22.83 22.86 36.3K
14:00 22.87 22.93 22.86 22.92 37.8K
14:05 22.92 22.93 22.88 22.90 40.4K
14:10 22.90 22.90 22.82 22.83 60.6K
14:15 22.83 22.87 22.83 22.85 33.2K
14:20 22.85 22.87 22.80 22.80 49.4K
14:25 22.80 22.86 22.80 22.86 62.0K
14:30 22.86 22.86 22.80 22.81 36.6K
14:35 22.83 22.83 22.80 22.81 25.4K
14:40 22.81 22.83 22.75 22.83 71.7K
14:45 22.84 22.84 22.75 22.81 107.1K
14:50 22.81 22.82 22.75 22.78 134.7K
14:55 22.78 22.80 22.71 22.80 106.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 23.45 23.84 22.35 23.45 6.0M
2025-09-26 23.23 23.65 22.24 22.83 5.8M
2025-09-25 22.83 23.90 22.47 23.23 6.9M
2025-09-24 21.07 22.86 20.71 22.71 7.0M
2025-09-23 21.35 21.45 20.00 21.07 5.3M
2025-09-22 21.86 21.90 21.35 21.45 4.0M
2025-09-19 21.29 21.64 21.04 21.58 4.3M
2025-09-18 20.60 21.45 20.50 21.40 5.4M
2025-09-17 21.26 21.86 20.46 20.59 6.7M
2025-09-16 21.28 21.49 20.86 21.26 6.0M
2025-09-15 21.26 22.40 21.00 21.49 9.2M
2025-09-12 20.62 21.35 20.20 20.94 12.6M
2025-09-11 19.35 21.26 19.35 21.26 5.5M
2025-09-10 18.52 19.88 18.40 19.33 10.6M
2025-09-09 18.00 18.68 17.71 18.56 8.5M
2025-09-08 17.09 18.57 16.98 18.00 13.3M
2025-09-05 16.22 16.88 16.01 16.88 5.0M
2025-09-04 15.97 16.45 15.71 16.08 4.0M
2025-09-03 16.54 16.54 15.81 15.85 2.3M
2025-09-02 16.37 16.60 15.80 16.41 4.0M
2025-09-01 16.01 16.81 15.76 16.37 4.1M
2025-08-29 16.34 16.34 16.00 16.05 2.9M
2025-08-28 16.08 16.82 15.82 16.34 4.8M
2025-08-27 16.70 16.70 16.06 16.11 3.6M
2025-08-26 16.50 16.75 16.00 16.53 2.6M
2025-08-25 16.51 16.66 16.30 16.37 3.4M
2025-08-22 16.83 16.83 16.42 16.51 2.4M
2025-08-21 16.72 16.84 16.56 16.76 2.4M
2025-08-20 16.44 16.78 16.39 16.64 3.6M
2025-08-19 15.91 16.71 15.89 16.60 5.0M
2025-08-18 15.84 16.32 15.75 15.89 3.6M
2025-08-15 16.00 16.21 15.73 15.84 3.4M
2025-08-14 16.35 16.39 15.91 16.05 3.4M
2025-08-13 16.12 16.69 16.05 16.26 6.0M
2025-08-12 16.17 16.66 16.00 16.19 4.6M
2025-08-11 15.64 16.20 15.62 15.85 4.5M
2025-08-08 15.55 15.72 15.24 15.67 3.0M
2025-08-07 15.95 15.95 15.55 15.55 3.7M
2025-08-06 15.72 15.95 15.53 15.94 3.1M
2025-08-05 15.48 15.67 15.38 15.67 2.1M
2025-08-04 15.52 15.62 15.33 15.38 2.9M
2025-08-01 15.34 15.59 15.25 15.52 2.3M
2025-07-31 15.46 15.68 15.28 15.37 2.1M
2025-07-30 15.55 15.66 15.26 15.50 2.0M
2025-07-29 15.59 15.68 15.33 15.50 2.3M
2025-07-28 15.51 15.66 15.37 15.55 1.6M
2025-07-25 15.55 15.61 15.40 15.48 2.0M
2025-07-24 15.50 15.73 15.47 15.49 1.9M
2025-07-23 15.63 15.82 15.37 15.62 3.0M
2025-07-22 16.02 16.02 15.55 15.63 1.8M
2025-07-21 15.32 15.85 15.32 15.80 3.2M
2025-07-18 15.58 15.65 15.19 15.28 3.0M
2025-07-17 15.37 15.76 15.31 15.59 1.8M
2025-07-16 15.78 16.06 15.38 15.41 2.8M
2025-07-15 15.55 15.93 15.32 15.77 4.3M
2025-07-14 15.40 15.59 15.10 15.54 3.1M
2025-07-11 15.45 15.45 15.15 15.36 2.7M
2025-07-10 15.44 15.58 15.30 15.43 2.3M
2025-07-09 15.22 15.67 15.22 15.46 3.0M
2025-07-08 15.45 15.52 15.13 15.21 3.2M
2025-07-07 14.65 15.59 14.63 15.47 5.9M
2025-07-04 15.00 15.04 14.65 14.72 3.3M
2025-07-03 15.00 15.17 14.77 15.08 4.9M
2025-07-02 14.85 15.08 14.62 15.02 3.4M
2025-07-01 14.55 15.20 14.55 14.87 5.3M
2025-06-30 14.30 14.55 14.23 14.49 2.8M
2025-06-27 14.02 14.36 14.02 14.18 2.1M
2025-06-26 14.07 14.50 13.93 14.14 3.2M
2025-06-25 13.86 14.20 13.79 13.99 3.2M
2025-06-24 13.40 13.85 13.35 13.84 2.7M
2025-06-23 13.05 13.41 13.02 13.35 1.8M
2025-06-20 13.28 13.48 13.08 13.15 1.9M
2025-06-19 13.61 13.67 13.22 13.25 2.1M
2025-06-18 13.84 13.84 13.53 13.69 1.6M
2025-06-17 14.08 14.08 13.79 13.88 1.7M
2025-06-16 13.79 14.15 13.77 13.99 2.9M
2025-06-13 13.76 13.90 13.61 13.88 3.1M
2025-06-12 13.78 13.92 13.63 13.74 1.6M
2025-06-11 13.63 13.85 13.63 13.72 2.3M
2025-06-10 13.91 13.91 13.50 13.69 3.0M
2025-06-09 13.93 13.99 13.81 13.85 2.2M
2025-06-06 13.67 13.99 13.59 13.93 3.8M
2025-06-05 13.75 13.78 13.53 13.63 2.7M
2025-06-04 13.71 13.86 13.58 13.74 4.2M
2025-06-03 13.94 14.15 13.63 13.71 7.2M
2025-05-30 13.44 14.21 13.21 14.16 9.2M
2025-05-29 13.20 13.44 13.15 13.40 2.5M
2025-05-28 13.24 13.30 13.10 13.25 2.1M
2025-05-27 13.17 13.23 13.03 13.21 1.7M
2025-05-26 12.95 13.27 12.95 13.17 1.6M
2025-05-23 13.11 13.32 12.92 13.04 2.5M
2025-05-22 13.24 13.45 13.04 13.11 2.2M
2025-05-21 13.38 13.69 13.25 13.35 3.4M
2025-05-20 13.16 13.34 13.06 13.34 2.6M
2025-05-19 12.88 13.28 12.88 13.16 4.8M
2025-05-16 13.20 13.50 12.90 12.91 4.7M
2025-05-15 12.83 12.99 12.71 12.90 2.1M
2025-05-14 12.94 12.95 12.71 12.83 1.8M
2025-05-13 13.12 13.13 12.89 12.94 1.9M
2025-05-12 12.95 13.03 12.86 12.91 2.7M
2025-05-09 12.95 13.17 12.79 12.85 3.1M
2025-05-08 12.91 13.04 12.68 12.98 4.3M
2025-05-07 12.90 12.96 12.62 12.71 4.0M
2025-05-06 13.00 13.00 12.47 12.72 4.1M
2025-04-30 12.55 12.85 12.42 12.47 7.7M
2025-04-29 11.58 12.16 11.58 11.96 3.2M
2025-04-28 12.52 12.60 11.80 11.83 4.6M
2025-04-25 12.11 12.86 11.94 12.52 9.3M
2025-04-24 12.06 12.23 11.73 11.94 5.2M
2025-04-23 12.38 12.48 12.09 12.13 5.4M
2025-04-22 12.51 12.82 12.20 12.46 10.7M
2025-04-21 12.50 13.75 12.04 13.19 14.9M
2025-04-18 12.70 12.70 11.97 12.50 10.9M
2025-04-17 11.67 12.84 11.41 12.84 9.3M
2025-04-16 11.91 11.97 11.35 11.67 2.3M
2025-04-15 12.08 12.08 11.80 11.88 1.4M
2025-04-14 11.69 12.16 11.69 11.89 2.1M
2025-04-11 11.65 12.00 11.42 11.61 2.2M
2025-04-10 11.50 11.96 11.50 11.66 3.0M
2025-04-09 10.93 11.53 10.11 11.51 5.2M
2025-04-08 11.84 11.84 10.67 11.04 6.6M
2025-04-07 12.51 12.63 11.84 11.84 2.5M
2025-04-03 13.00 13.27 12.86 13.15 2.1M
2025-04-02 13.07 13.35 12.98 13.08 1.8M
2025-04-01 13.09 13.35 12.85 13.09 2.5M
2025-03-31 13.44 13.46 12.82 13.10 2.5M
2025-03-28 13.63 13.68 13.34 13.50 2.8M
2025-03-27 13.91 13.91 13.49 13.58 2.9M
2025-03-26 14.32 14.45 13.81 13.90 3.6M
2025-03-25 14.36 14.75 14.04 14.45 2.7M
2025-03-24 14.32 14.67 13.75 14.43 3.0M
2025-03-21 14.25 14.74 14.25 14.43 2.1M
2025-03-20 14.33 14.50 14.12 14.41 1.8M
2025-03-19 14.43 14.58 14.23 14.33 1.7M
2025-03-18 14.49 14.79 14.21 14.40 2.9M
2025-03-17 14.75 14.92 14.07 14.30 4.4M
2025-03-14 14.81 15.05 14.55 14.63 3.1M
2025-03-13 14.68 14.90 14.20 14.78 3.9M
2025-03-12 14.82 14.94 14.41 14.69 3.1M
2025-03-11 14.33 14.74 14.18 14.53 4.1M
2025-03-10 14.08 15.18 13.89 14.45 7.5M
2025-03-07 14.00 14.45 14.00 14.07 6.2M
2025-03-06 13.56 14.18 13.50 14.02 5.8M
2025-03-05 13.31 13.85 13.20 13.64 7.8M
2025-03-04 12.65 13.60 12.47 13.37 9.4M
2025-03-03 12.45 12.68 12.45 12.57 3.9M
2025-02-28 12.68 12.74 12.46 12.55 3.1M
2025-02-27 12.78 12.86 12.42 12.68 3.9M
2025-02-26 12.99 13.19 12.70 12.79 5.1M
2025-02-25 13.20 13.36 12.82 12.88 9.2M
2025-02-24 12.00 13.20 11.99 13.20 8.8M
2025-02-21 12.20 12.20 11.91 12.00 1.8M
2025-02-20 12.11 12.24 12.06 12.16 1.3M
2025-02-19 11.87 12.29 11.86 12.19 2.1M
2025-02-18 12.21 12.45 11.92 11.96 3.2M
2025-02-17 11.98 12.17 11.91 12.17 1.8M
2025-02-14 11.88 12.01 11.80 11.92 1.0M
2025-02-13 12.10 12.13 11.91 11.93 1.1M
2025-02-12 12.08 12.17 11.95 12.10 1.5M
2025-02-11 12.24 12.24 12.02 12.08 1.9M
2025-02-10 12.09 12.21 12.09 12.21 1.5M
2025-02-07 12.05 12.11 11.90 12.09 1.9M
2025-02-06 11.91 12.03 11.85 11.98 1.7M
2025-02-05 11.83 11.99 11.80 11.91 1.1M
2025-01-27 11.69 12.06 11.64 11.85 1.7M
2025-01-24 11.59 11.73 11.44 11.69 1.1M
2025-01-23 11.55 11.80 11.45 11.59 1.9M
2025-01-22 11.33 11.56 11.18 11.45 1.7M
2025-01-21 11.64 11.85 11.23 11.35 2.6M
2025-01-20 11.20 11.69 11.10 11.64 4.1M
2025-01-17 11.95 11.99 11.81 11.90 0.7M
2025-01-16 11.84 12.15 11.82 11.96 1.3M
2025-01-15 11.83 12.02 11.76 11.84 1.3M
2025-01-14 11.42 11.85 11.35 11.83 1.5M
2025-01-13 11.20 11.40 10.98 11.36 0.9M
2025-01-10 11.59 11.65 11.21 11.28 1.1M
2025-01-09 11.50 11.67 11.40 11.58 0.9M
2025-01-08 11.47 11.60 11.16 11.52 1.6M
2025-01-07 11.36 11.52 11.22 11.52 1.6M
2025-01-06 11.44 11.58 10.99 11.33 1.6M
2025-01-03 12.08 12.08 11.35 11.44 1.6M
2025-01-02 12.15 12.35 11.85 11.92 1.1M