Do-Fluoride Chemicals Co Ltd (002407)

002407
🏛️ 中国 →
17.64
最終更新: 2025-09-26
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
2021-12-31 31.64 32.25 31.62 32.14 27.2M
2021-12-30 31.69 32.06 31.39 31.69 22.6M
2021-12-29 31.99 32.24 31.52 31.66 29.8M
2021-12-28 31.02 32.00 30.61 31.93 38.8M
2021-12-27 30.64 31.14 29.65 30.86 26.6M
2021-12-24 31.91 31.96 30.51 30.59 32.1M
2021-12-23 32.29 32.42 31.60 31.79 29.9M
2021-12-22 31.07 32.44 31.06 32.14 54.5M
2021-12-21 30.62 31.07 30.25 30.96 30.0M
2021-12-20 31.15 31.86 30.46 30.71 41.1M
2021-12-17 32.27 32.54 31.18 31.18 52.5M
2021-12-16 33.77 33.85 32.15 32.65 60.3M
2021-12-15 33.71 34.14 33.50 33.73 27.6M
2021-12-14 34.39 34.51 33.57 33.71 37.9M
2021-12-13 35.00 35.00 33.79 34.52 42.7M
2021-12-10 33.41 34.41 33.36 34.12 36.9M
2021-12-09 34.21 34.21 33.58 33.68 34.2M
2021-12-08 33.86 34.64 33.86 34.19 27.5M
2021-12-07 35.57 35.79 33.43 33.86 45.2M
2021-12-06 35.64 36.07 35.37 35.50 32.0M
2021-12-03 35.74 35.97 34.98 35.74 36.6M
2021-12-02 34.36 36.19 34.35 35.99 65.2M
2021-12-01 34.29 34.79 34.04 34.55 30.6M
2021-11-30 34.79 34.96 33.93 34.79 42.1M
2021-11-29 33.40 34.99 33.07 34.51 43.8M
2021-11-26 34.11 34.65 33.65 34.27 45.5M
2021-11-25 34.96 34.96 33.57 34.14 69.2M
2021-11-24 36.43 36.75 35.71 35.87 49.6M
2021-11-23 37.86 37.86 36.54 36.81 51.7M
2021-11-22 36.44 38.15 36.28 37.77 67.1M
2021-11-19 36.57 36.84 36.07 36.42 47.1M
2021-11-18 37.51 37.84 35.93 37.01 65.4M
2021-11-17 36.90 38.31 36.90 37.75 62.7M
2021-11-16 37.84 38.57 36.59 36.66 62.4M
2021-11-15 38.77 38.93 36.31 37.48 72.8M
2021-11-12 37.34 39.00 36.94 38.76 72.1M
2021-11-11 37.14 37.81 36.71 37.34 55.1M
2021-11-10 39.11 39.11 35.89 36.78 110.7M
2021-11-09 40.01 40.12 38.77 39.83 56.2M
2021-11-08 38.58 40.31 37.73 40.04 85.0M
2021-11-05 40.00 41.00 39.04 39.07 59.9M
2021-11-04 41.20 41.66 40.01 40.35 56.0M
2021-11-03 41.75 41.77 39.86 40.71 49.7M
2021-11-02 43.49 44.11 40.70 41.86 71.3M
2021-11-01 44.52 45.56 42.54 43.56 63.8M
2021-10-29 44.91 45.34 43.20 44.30 57.9M
2021-10-28 46.02 46.42 43.62 43.84 70.9M
2021-10-27 45.04 47.29 45.04 46.01 75.0M
2021-10-26 46.42 46.70 44.69 44.71 66.4M
2021-10-25 43.66 46.21 42.86 45.59 79.3M
2021-10-22 43.54 45.34 42.90 43.37 81.6M
2021-10-21 42.14 44.25 42.07 43.01 97.3M
2021-10-20 39.12 43.49 38.96 42.14 111.8M
2021-10-19 39.20 40.44 39.00 39.88 53.8M
2021-10-18 38.49 39.76 38.07 39.63 61.0M
2021-10-15 37.09 38.97 36.63 38.50 66.2M
2021-10-14 37.21 37.82 36.55 37.20 40.9M
2021-10-13 37.46 38.07 36.68 37.88 54.6M
2021-10-12 37.88 38.79 36.29 37.84 61.4M
2021-10-11 39.14 39.14 36.62 37.79 75.2M
2021-10-08 41.44 42.21 38.99 40.04 120.2M
2021-09-30 36.29 38.43 35.89 38.38 62.9M
2021-09-29 37.69 38.40 35.50 35.61 70.2M
2021-09-28 39.09 40.12 38.14 38.16 50.7M
2021-09-27 41.63 42.29 38.00 38.76 77.5M
2021-09-24 40.50 42.54 39.65 40.91 65.9M
2021-09-23 42.50 43.18 40.63 40.85 70.1M
2021-09-22 41.39 43.21 40.81 42.64 70.4M
2021-09-17 40.81 42.35 39.04 41.96 93.6M
2021-09-16 43.57 43.88 40.35 40.49 114.5M
2021-09-15 41.43 44.21 40.79 43.09 122.9M
2021-09-14 38.58 42.21 36.91 40.51 131.5M
2021-09-13 40.36 40.64 37.86 39.11 95.1M
2021-09-10 38.51 40.84 38.34 40.04 120.5M
2021-09-09 38.48 40.13 38.10 38.27 85.0M
2021-09-08 37.22 38.33 37.04 37.57 60.1M
2021-09-07 35.57 38.21 35.36 37.85 89.3M
2021-09-06 35.00 36.03 33.30 35.74 72.7M
2021-09-03 37.11 38.47 34.64 35.21 88.7M
2021-09-02 36.34 38.19 36.29 37.86 69.0M
2021-09-01 40.56 41.34 36.64 37.14 118.2M
2021-08-31 38.37 41.10 37.68 40.34 107.8M
2021-08-30 38.57 40.52 38.31 38.85 104.3M
2021-08-27 38.57 39.19 37.24 38.50 97.7M
2021-08-26 38.93 39.14 37.14 37.62 149.6M
2021-08-25 40.14 41.23 39.19 40.94 131.4M
2021-08-24 37.04 39.76 36.94 39.76 159.5M
2021-08-23 36.20 36.80 35.08 36.14 67.5M
2021-08-20 35.32 36.29 35.00 35.72 58.6M
2021-08-19 33.82 36.90 33.36 35.67 83.8M
2021-08-18 33.41 35.14 33.41 34.25 63.2M
2021-08-17 33.57 34.46 32.86 33.16 64.5M
2021-08-16 36.23 36.60 33.48 33.84 107.5M
2021-08-13 37.56 39.24 37.04 37.06 84.5M
2021-08-12 37.79 38.78 36.83 38.21 83.2M
2021-08-11 37.04 39.60 36.63 38.30 109.8M
2021-08-10 36.47 38.89 35.86 37.56 109.4M
2021-08-09 39.36 39.50 36.14 37.39 131.3M
2021-08-06 36.80 39.04 36.34 39.04 154.6M
2021-08-05 36.43 36.62 35.00 35.49 97.6M
2021-08-04 33.94 37.37 33.65 37.06 133.8M
2021-08-03 34.71 35.98 32.86 34.04 100.7M
2021-08-02 35.77 36.68 33.86 34.36 100.0M
2021-07-30 35.61 36.79 34.50 35.26 92.8M
2021-07-29 34.93 36.54 34.11 36.02 104.9M
2021-07-28 32.50 34.70 30.74 33.86 105.4M
2021-07-27 37.26 37.86 33.76 33.76 148.9M
2021-07-26 37.54 38.06 35.22 37.51 134.4M
2021-07-23 37.14 38.64 36.56 36.99 139.2M
2021-07-22 33.29 36.42 33.12 36.42 147.6M
2021-07-21 31.66 33.91 30.72 33.11 143.9M
2021-07-20 30.21 31.57 30.14 30.99 88.3M
2021-07-19 32.86 33.07 31.08 31.20 170.8M
2021-07-16 29.93 31.34 29.58 30.29 106.5M
2021-07-15 29.36 30.78 28.89 30.31 113.8M
2021-07-14 31.43 33.49 29.54 29.90 180.5M
2021-07-13 29.42 32.95 28.93 32.82 164.9M
2021-07-12 29.63 31.47 29.36 29.96 139.8M
2021-07-09 27.79 30.41 26.94 29.41 144.0M
2021-07-08 28.69 29.11 28.26 28.41 96.4M
2021-07-07 28.11 29.50 27.54 28.74 113.2M
2021-07-06 28.00 29.35 26.67 28.91 150.5M
2021-07-05 26.94 28.35 26.29 28.25 135.2M
2021-07-02 25.37 27.49 25.15 26.79 149.7M
2021-07-01 25.39 26.07 24.85 25.09 98.6M
2021-06-30 24.43 26.27 24.11 25.39 115.5M
2021-06-29 24.12 25.84 23.38 24.91 131.5M
2021-06-28 22.79 23.93 22.36 23.92 94.2M
2021-06-25 22.79 23.08 22.06 22.69 70.8M
2021-06-24 23.83 23.97 22.41 22.49 83.7M
2021-06-23 23.04 24.12 23.01 23.64 88.3M
2021-06-22 23.06 23.74 22.47 23.27 79.7M
2021-06-21 22.43 23.71 22.26 22.97 88.2M
2021-06-18 21.66 23.09 21.66 22.64 111.7M
2021-06-17 21.41 22.75 20.97 22.16 99.0M
2021-06-16 24.28 24.39 21.94 21.94 115.1M
2021-06-15 24.43 25.47 23.99 24.38 86.9M
2021-06-11 25.74 25.99 24.14 24.29 124.7M
2021-06-10 23.79 26.59 23.22 26.43 140.7M
2021-06-09 24.00 24.69 23.40 24.27 89.9M
2021-06-08 24.50 25.34 22.88 24.35 138.5M
2021-06-07 25.66 25.84 24.02 24.50 141.9M
2021-06-04 23.00 25.27 22.93 25.27 182.4M
2021-06-03 20.71 23.02 20.47 22.97 175.0M
2021-06-02 21.44 22.55 20.48 20.93 131.6M
2021-06-01 21.79 21.79 20.59 21.41 139.4M
2021-05-31 20.36 21.49 20.01 21.49 125.0M
2021-05-28 18.14 19.54 18.01 19.54 66.9M
2021-05-27 17.64 17.95 17.46 17.76 50.4M
2021-05-26 18.43 18.47 17.41 17.69 73.4M
2021-05-25 18.26 18.46 17.71 18.37 58.2M
2021-05-24 18.11 18.44 17.71 17.98 47.9M
2021-05-21 18.22 18.64 17.79 18.00 61.4M
2021-05-20 18.17 18.84 18.09 18.21 78.6M
2021-05-19 17.50 18.81 17.38 18.21 84.7M
2021-05-18 17.25 18.21 17.08 17.78 89.1M
2021-05-17 16.68 17.47 16.59 17.44 76.4M
2021-05-14 16.90 17.06 16.29 16.72 45.2M
2021-05-13 16.61 16.99 16.47 16.61 39.2M
2021-05-12 16.29 17.10 16.21 16.94 53.8M
2021-05-11 16.64 16.64 15.65 16.20 76.0M
2021-05-10 16.63 17.22 16.56 17.10 67.2M
2021-05-07 17.19 17.57 16.57 16.57 68.8M
2021-05-06 17.11 17.50 16.57 17.00 68.5M
2021-04-30 16.78 17.64 16.44 17.09 84.7M
2021-04-29 16.90 17.43 16.49 16.89 86.3M
2021-04-28 16.42 17.06 15.71 16.90 88.7M
2021-04-27 16.43 16.75 15.89 16.44 68.4M
2021-04-26 15.89 17.04 15.82 16.47 87.8M
2021-04-23 14.93 16.56 14.90 16.14 98.9M
2021-04-22 14.99 15.20 14.82 15.07 46.6M
2021-04-21 14.75 15.14 14.58 14.97 53.5M
2021-04-20 15.14 15.67 14.81 14.95 118.1M
2021-04-19 14.29 14.95 14.04 14.95 67.8M
2021-04-16 13.61 13.76 13.39 13.59 26.9M
2021-04-15 13.69 13.81 13.46 13.61 32.9M
2021-04-14 13.56 14.11 13.56 13.96 40.2M
2021-04-13 13.48 13.84 13.36 13.54 26.2M
2021-04-12 14.36 14.36 13.29 13.54 53.5M
2021-04-09 14.26 14.78 14.11 14.35 32.5M
2021-04-08 14.71 14.77 14.21 14.31 42.4M
2021-04-07 15.24 15.57 14.46 14.69 61.5M
2021-04-06 14.34 15.34 14.27 15.24 57.5M
2021-04-02 14.26 14.50 13.95 14.34 30.3M
2021-04-01 14.25 14.66 14.11 14.34 35.8M
2021-03-31 14.11 14.71 14.07 14.28 36.6M
2021-03-30 14.06 14.26 13.66 14.02 30.1M
2021-03-29 14.11 14.39 13.94 14.08 30.5M
2021-03-26 18.96 20.20 18.75 19.97 38.0M
2021-03-25 18.60 20.01 18.40 19.20 32.3M
2021-03-24 19.89 20.05 18.33 18.93 43.8M
2021-03-23 21.06 21.12 19.85 20.11 37.9M
2021-03-22 20.91 21.35 20.40 21.22 28.6M
2021-03-19 21.73 21.93 20.70 20.91 41.8M
2021-03-18 22.56 22.66 21.80 22.30 47.3M
2021-03-17 20.21 22.23 19.92 22.23 63.4M
2021-03-16 21.28 21.56 19.80 20.21 39.8M
2021-03-15 20.59 21.60 20.30 21.13 30.5M
2021-03-12 22.67 22.70 20.50 20.99 49.9M
2021-03-11 21.78 22.75 21.51 22.40 30.4M
2021-03-10 22.39 22.39 21.35 21.92 32.2M
2021-03-09 22.00 22.56 20.25 21.62 44.4M
2021-03-08 22.56 23.88 22.00 22.00 48.6M
2021-03-05 22.51 23.17 22.26 22.30 37.7M
2021-03-04 23.60 24.30 22.69 23.25 57.3M
2021-03-03 22.48 24.50 22.27 23.80 53.9M
2021-03-02 22.80 23.33 22.10 22.72 62.5M
2021-03-01 21.00 22.58 21.00 22.41 52.3M
2021-02-26 19.80 21.10 19.80 20.66 29.8M
2021-02-25 21.88 21.96 21.17 21.22 34.9M
2021-02-24 21.60 22.08 20.51 21.19 49.0M
2021-02-23 23.12 23.30 21.59 21.86 76.6M
2021-02-22 22.52 24.64 22.39 23.99 81.4M
2021-02-19 23.21 23.38 21.28 22.40 54.1M
2021-02-18 23.62 23.97 22.38 23.52 55.3M
2021-02-10 23.29 23.36 22.10 22.82 43.8M
2021-02-09 22.71 23.85 22.47 23.49 46.5M
2021-02-08 23.17 23.48 21.18 22.69 60.5M
2021-02-05 23.32 25.25 22.90 23.29 71.8M
2021-02-04 26.71 26.80 23.63 23.89 82.6M
2021-02-03 24.97 27.08 24.64 26.26 86.4M
2021-02-02 23.40 25.08 22.88 25.08 79.4M
2021-02-01 23.81 24.15 22.18 22.80 49.3M
2021-01-29 24.94 25.44 22.99 24.10 68.8M
2021-01-28 24.52 24.62 23.60 24.20 53.1M
2021-01-27 25.98 25.98 23.36 25.30 71.4M
2021-01-26 26.51 27.27 24.63 25.56 84.2M
2021-01-25 24.00 26.49 24.00 26.49 73.5M
2021-01-22 23.72 24.50 22.88 24.08 78.6M
2021-01-21 23.20 24.86 22.91 23.61 82.5M
2021-01-20 22.26 24.10 22.11 23.99 89.3M
2021-01-19 21.86 23.26 21.44 22.24 110.7M
2021-01-18 19.50 21.23 19.40 21.23 91.6M
2021-01-15 19.07 19.68 18.13 19.30 55.8M
2021-01-14 18.69 19.62 18.12 19.40 58.5M
2021-01-13 18.20 19.53 18.20 18.76 68.5M
2021-01-12 17.20 18.35 16.83 18.13 55.1M
2021-01-11 18.90 18.90 17.54 17.55 77.0M
2021-01-08 19.89 20.13 18.60 19.49 55.3M
2021-01-07 19.55 20.44 19.21 19.89 57.3M
2021-01-06 20.83 21.28 19.06 19.77 69.1M
2021-01-05 20.51 21.31 19.95 20.68 68.2M
2021-01-04 20.03 21.40 19.93 20.73 69.6M