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
2022-12-30 24.51 24.56 23.69 23.80 15.6M
2022-12-29 24.28 24.54 24.08 24.09 12.0M
2022-12-28 24.73 24.73 24.00 24.21 15.3M
2022-12-27 24.85 24.90 24.47 24.83 13.1M
2022-12-26 23.74 24.84 23.63 24.83 20.7M
2022-12-23 23.89 24.19 23.57 23.74 13.9M
2022-12-22 24.78 24.96 23.81 23.89 20.9M
2022-12-21 24.96 25.23 24.54 24.64 15.1M
2022-12-20 25.50 25.64 24.79 24.96 16.0M
2022-12-19 25.19 26.26 25.11 25.41 24.9M
2022-12-16 26.71 26.86 25.09 25.25 44.9M
2022-12-15 26.46 27.06 26.08 26.99 25.5M
2022-12-14 26.61 26.99 26.34 26.61 15.8M
2022-12-13 26.72 26.85 26.24 26.54 20.3M
2022-12-12 26.97 27.21 26.69 26.85 21.0M
2022-12-09 26.89 27.27 26.69 26.87 22.1M
2022-12-08 27.37 27.63 26.85 26.97 30.1M
2022-12-07 27.53 28.09 27.25 27.57 31.6M
2022-12-06 27.64 28.13 27.11 27.80 39.3M
2022-12-05 27.99 27.99 27.36 27.84 41.0M
2022-12-02 26.56 28.14 26.44 27.86 69.4M
2022-12-01 26.89 27.23 26.74 26.79 39.8M
2022-11-30 27.50 28.09 26.84 27.21 56.1M
2022-11-29 27.10 27.49 26.76 27.33 55.7M
2022-11-28 25.36 27.50 25.20 27.30 76.5M
2022-11-25 26.39 26.64 25.65 25.76 69.5M
2022-11-24 24.20 26.39 24.16 26.39 62.1M
2022-11-23 23.71 24.28 23.59 23.99 16.3M
2022-11-22 24.11 24.14 23.59 23.70 13.1M
2022-11-21 23.57 24.21 23.36 24.09 16.1M
2022-11-18 24.03 24.24 23.71 23.73 13.9M
2022-11-17 24.22 24.31 23.76 24.03 18.0M
2022-11-16 24.84 25.10 24.49 24.51 17.4M
2022-11-15 24.02 24.88 23.63 24.86 25.5M
2022-11-14 24.54 24.61 23.80 23.88 18.9M
2022-11-11 24.90 25.21 24.39 24.42 21.8M
2022-11-10 24.64 24.90 24.21 24.26 19.1M
2022-11-09 25.31 25.31 24.76 24.77 17.8M
2022-11-08 25.21 25.54 24.89 25.20 19.8M
2022-11-07 24.95 25.64 24.86 25.15 28.7M
2022-11-04 23.71 25.20 23.64 24.98 38.9M
2022-11-03 23.42 23.85 23.19 23.79 22.1M
2022-11-02 23.18 23.66 22.96 23.45 24.8M
2022-11-01 22.22 23.29 22.22 23.27 36.4M
2022-10-31 22.01 22.67 21.93 22.25 42.1M
2022-10-28 24.64 24.64 23.52 23.52 38.7M
2022-10-27 26.56 27.14 26.11 26.14 23.1M
2022-10-26 26.41 26.84 26.15 26.56 22.0M
2022-10-25 25.79 26.62 25.04 26.28 22.0M
2022-10-24 26.43 27.09 25.71 25.98 22.8M
2022-10-21 26.71 26.80 26.26 26.36 16.2M
2022-10-20 26.77 27.11 26.21 26.67 24.7M
2022-10-19 27.42 28.13 27.04 27.05 30.2M
2022-10-18 27.50 27.77 27.25 27.45 24.8M
2022-10-17 27.36 27.49 26.89 27.29 23.7M
2022-10-14 27.14 27.64 26.81 27.59 37.4M
2022-10-13 26.64 27.53 26.47 26.99 31.4M
2022-10-12 26.33 26.99 25.44 26.96 34.2M
2022-10-11 25.36 26.43 25.00 26.29 36.5M
2022-10-10 25.64 25.68 24.64 24.77 19.3M
2022-09-30 26.69 26.75 25.64 25.64 18.0M
2022-09-29 26.30 26.99 26.22 26.55 28.2M
2022-09-28 26.97 27.32 25.93 26.01 29.9M
2022-09-27 27.69 27.92 25.97 27.26 48.4M
2022-09-26 28.54 28.57 27.64 27.88 44.0M
2022-09-23 27.54 28.82 27.50 28.79 55.0M
2022-09-22 27.18 28.33 27.13 27.84 26.1M
2022-09-21 27.29 27.61 27.05 27.46 15.6M
2022-09-20 27.00 27.84 26.94 27.44 24.2M
2022-09-19 26.78 27.33 26.71 26.85 16.9M
2022-09-16 27.21 27.54 26.59 26.79 22.7M
2022-09-15 28.43 28.56 27.06 27.34 27.3M
2022-09-14 28.49 28.68 27.89 28.28 24.6M
2022-09-13 28.90 29.12 28.60 28.98 17.6M
2022-09-09 28.89 29.19 28.48 28.90 20.3M
2022-09-08 29.69 29.71 28.86 28.89 20.9M
2022-09-07 29.29 29.81 29.00 29.46 25.0M
2022-09-06 29.05 29.53 28.82 29.49 26.1M
2022-09-05 28.72 29.00 28.46 28.81 15.4M
2022-09-02 29.14 29.20 28.31 28.77 21.1M
2022-09-01 28.93 29.46 28.77 28.86 21.1M
2022-08-31 29.99 30.17 28.82 29.01 28.6M
2022-08-30 30.50 30.56 29.78 30.12 21.5M
2022-08-29 29.99 30.41 29.81 30.07 21.1M
2022-08-26 30.73 31.43 30.36 30.56 26.9M
2022-08-25 30.89 31.07 29.79 30.44 26.4M
2022-08-24 32.02 32.46 30.77 30.99 31.7M
2022-08-23 31.90 32.26 31.52 32.01 28.8M
2022-08-22 30.71 31.99 30.39 31.92 43.5M
2022-08-19 32.14 32.14 30.86 30.86 49.4M
2022-08-18 32.56 33.09 32.04 32.46 38.3M
2022-08-17 33.43 33.49 31.60 32.40 70.3M
2022-08-16 33.61 33.99 33.21 33.56 38.5M
2022-08-15 33.43 34.92 33.21 33.90 43.4M
2022-08-12 34.14 35.06 33.58 33.64 40.3M
2022-08-11 33.74 34.70 33.19 34.39 49.0M
2022-08-10 36.29 36.49 33.59 33.70 74.0M
2022-08-09 34.74 36.11 34.45 35.78 49.6M
2022-08-08 33.97 34.91 33.79 34.74 33.7M
2022-08-05 33.86 33.99 33.02 33.93 32.8M
2022-08-04 33.56 34.45 33.08 33.71 31.7M
2022-08-03 34.15 34.94 33.07 33.25 43.0M
2022-08-02 34.49 34.86 33.00 33.61 51.0M
2022-08-01 34.43 35.56 33.43 35.44 46.0M
2022-07-29 35.00 35.35 34.51 34.71 35.4M
2022-07-28 36.17 36.35 34.86 34.89 43.3M
2022-07-27 36.07 36.32 35.22 35.76 35.9M
2022-07-26 35.67 36.79 34.84 36.36 53.9M
2022-07-25 34.66 36.66 34.66 35.65 58.0M
2022-07-22 34.84 35.28 33.83 34.32 43.8M
2022-07-21 36.24 36.24 34.71 34.84 47.5M
2022-07-20 36.65 36.79 35.84 36.36 47.3M
2022-07-19 35.10 36.57 34.44 36.40 72.2M
2022-07-18 35.64 35.93 34.57 35.10 50.2M
2022-07-15 34.83 36.42 34.64 34.66 66.0M
2022-07-14 33.57 35.34 33.21 34.82 78.0M
2022-07-13 32.93 33.83 32.06 33.45 70.1M
2022-07-12 34.07 34.28 32.86 33.18 60.6M
2022-07-11 36.31 36.43 33.43 34.00 98.2M
2022-07-08 39.36 39.64 35.72 36.45 115.4M
2022-07-07 38.27 39.71 37.86 39.25 82.4M
2022-07-06 38.04 39.45 37.57 38.13 72.9M
2022-07-05 38.30 39.14 37.46 38.44 98.8M
2022-07-04 35.13 38.24 35.13 38.24 106.6M
2022-07-01 34.86 35.71 34.50 34.76 81.2M
2022-06-30 33.43 35.64 33.43 34.94 85.6M
2022-06-29 34.29 34.85 32.80 32.86 112.0M
2022-06-28 31.17 33.94 31.17 33.94 110.6M
2022-06-27 31.39 31.69 30.80 30.85 75.6M
2022-06-24 29.93 31.07 29.47 30.66 88.2M
2022-06-23 28.15 29.60 27.85 29.49 54.9M
2022-06-22 28.56 29.25 28.11 28.11 36.0M
2022-06-21 29.86 29.86 28.47 28.76 53.1M
2022-06-20 29.97 30.54 29.13 29.86 69.4M
2022-06-17 28.36 29.71 28.29 29.56 56.3M
2022-06-16 28.88 29.41 28.54 28.76 42.9M
2022-06-15 30.54 30.86 29.16 29.17 72.6M
2022-06-14 28.54 30.00 28.32 30.00 82.7M
2022-06-13 28.29 29.56 28.22 29.12 67.2M
2022-06-10 27.71 28.73 27.64 28.71 54.3M
2022-06-09 28.26 28.39 27.79 27.91 29.7M
2022-06-08 28.56 28.89 27.58 28.46 58.5M
2022-06-07 29.47 29.60 28.51 28.70 66.8M
2022-06-06 27.94 29.79 27.86 29.77 80.9M
2022-06-02 27.61 28.40 27.41 28.14 46.0M
2022-06-01 27.29 28.21 27.00 27.96 48.4M
2022-05-31 28.00 28.00 26.95 27.64 37.1M
2022-05-30 27.52 28.12 27.29 27.59 36.3M
2022-05-27 27.79 28.12 27.05 27.20 38.1M
2022-05-26 27.85 28.01 27.27 27.49 42.8M
2022-05-25 28.50 28.64 27.19 28.21 62.2M
2022-05-24 27.99 29.64 27.64 28.07 94.3M
2022-05-23 28.01 28.14 27.35 27.96 67.0M
2022-05-20 27.66 28.57 27.27 27.96 119.8M
2022-05-19 25.71 26.88 25.16 26.88 76.4M
2022-05-18 24.36 25.09 24.26 24.44 38.3M
2022-05-17 23.59 24.53 23.50 24.42 40.5M
2022-05-16 23.82 24.16 23.30 23.55 23.4M
2022-05-13 23.62 23.89 23.36 23.60 18.8M
2022-05-12 23.36 23.77 23.22 23.56 24.4M
2022-05-11 22.68 24.40 22.68 23.54 45.5M
2022-05-10 22.07 22.93 21.79 22.82 24.0M
2022-05-09 22.14 22.72 22.13 22.44 17.6M
2022-05-06 21.96 22.79 21.89 22.34 25.9M
2022-05-05 22.71 23.43 22.51 22.88 35.8M
2022-04-29 22.12 22.75 21.73 22.64 38.7M
2022-04-28 22.01 22.41 21.57 21.77 39.3M
2022-04-27 19.63 22.36 19.50 22.21 51.4M
2022-04-26 21.79 21.93 20.36 20.41 38.2M
2022-04-25 22.72 23.00 21.51 21.55 38.5M
2022-04-22 23.34 24.20 23.04 23.53 25.2M
2022-04-21 24.55 24.96 23.49 23.61 27.0M
2022-04-20 25.70 25.93 24.57 24.89 30.6M
2022-04-19 25.41 25.70 25.24 25.43 24.6M
2022-04-18 24.29 25.31 23.88 25.20 26.6M
2022-04-15 24.80 24.82 24.08 24.41 23.4M
2022-04-14 25.34 25.34 24.60 24.80 21.4M
2022-04-13 24.86 25.47 24.50 24.77 25.4M
2022-04-12 25.02 25.39 24.41 25.36 35.0M
2022-04-11 26.64 26.64 25.20 25.30 30.6M
2022-04-08 26.94 27.30 26.22 26.84 26.1M
2022-04-07 27.40 27.76 26.86 26.88 26.6M
2022-04-06 28.07 28.07 27.19 27.40 23.3M
2022-04-01 27.92 28.56 27.86 28.14 20.9M
2022-03-31 28.59 28.74 28.00 28.11 27.7M
2022-03-30 28.61 29.23 28.21 28.99 26.8M
2022-03-29 28.00 28.85 27.77 28.42 33.3M
2022-03-28 28.56 28.86 27.64 27.74 38.0M
2022-03-25 30.57 30.71 28.93 28.93 56.2M
2022-03-24 30.22 31.20 29.69 30.90 46.7M
2022-03-23 31.25 31.32 30.31 30.63 30.4M
2022-03-22 31.51 31.75 30.72 30.91 41.9M
2022-03-21 30.56 31.76 30.36 31.37 49.5M
2022-03-18 30.01 30.71 29.83 30.56 35.4M
2022-03-17 31.68 31.91 30.46 30.57 66.5M
2022-03-16 30.57 31.34 29.11 31.18 71.4M
2022-03-15 30.23 31.29 29.91 30.11 58.0M
2022-03-14 30.07 31.28 30.07 30.49 50.0M
2022-03-11 29.14 31.23 28.64 31.00 99.0M
2022-03-10 27.98 28.59 27.41 28.59 61.3M
2022-03-09 27.18 27.39 25.00 25.99 42.9M
2022-03-08 28.14 28.70 26.36 27.13 42.5M
2022-03-07 29.29 29.52 28.20 28.29 31.4M
2022-03-04 29.44 30.31 29.19 29.59 27.3M
2022-03-03 31.31 31.45 30.00 30.04 34.3M
2022-03-02 31.05 31.33 30.79 31.19 21.6M
2022-03-01 32.28 32.38 31.00 31.38 44.7M
2022-02-28 31.79 32.24 31.34 32.11 36.6M
2022-02-25 32.81 32.98 32.07 32.29 45.2M
2022-02-24 32.42 33.51 31.52 32.04 77.9M
2022-02-23 31.43 32.97 31.36 32.86 63.6M
2022-02-22 30.68 31.49 30.57 31.42 46.6M
2022-02-21 30.96 31.27 30.39 30.72 28.2M
2022-02-18 30.86 31.26 30.74 31.14 36.9M
2022-02-17 30.36 31.71 30.19 31.46 65.6M
2022-02-16 30.84 30.99 30.21 30.33 36.8M
2022-02-15 29.56 30.72 29.18 30.69 46.8M
2022-02-14 29.42 30.46 29.00 29.49 28.2M
2022-02-11 29.71 30.84 29.37 29.89 39.8M
2022-02-10 30.19 30.39 29.34 29.66 26.8M
2022-02-09 29.07 30.24 28.76 30.21 34.3M
2022-02-08 30.00 30.00 28.50 29.23 33.5M
2022-02-07 30.29 30.89 29.89 30.15 31.3M
2022-01-28 30.19 30.38 28.87 29.59 30.8M
2022-01-27 31.07 31.52 29.77 29.79 43.2M
2022-01-26 31.27 31.64 30.50 31.36 46.1M
2022-01-25 29.86 31.74 29.67 31.03 72.7M
2022-01-24 29.14 30.40 28.46 29.89 46.5M
2022-01-21 28.56 29.91 27.92 29.27 54.7M
2022-01-20 28.83 29.71 28.10 28.51 47.9M
2022-01-19 29.09 29.09 27.57 27.82 36.5M
2022-01-18 29.81 29.85 28.95 29.11 26.6M
2022-01-17 29.43 29.86 29.14 29.81 26.0M
2022-01-14 28.97 30.20 28.87 29.74 25.3M
2022-01-13 30.35 30.35 29.21 29.24 30.6M
2022-01-12 29.77 30.49 29.76 30.40 34.2M
2022-01-11 29.64 29.79 29.07 29.47 21.0M
2022-01-10 29.64 30.25 29.46 29.56 21.4M
2022-01-07 29.81 30.26 29.15 29.84 28.2M
2022-01-06 29.30 29.99 29.01 29.84 24.8M
2022-01-05 30.25 30.41 28.94 29.39 34.6M
2022-01-04 32.32 32.41 30.61 30.65 40.0M