Dhc Software Co Ltd (002065)

002065
🏛️ 中国 →
10.54
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
09:30 11.25 11.33 10.98 11.33 122,981.6K
09:35 11.33 11.33 11.17 11.33 60,892.8K
09:40 11.33 11.33 11.33 11.33 3,416.2K
09:45 11.33 11.33 11.33 11.33 1,803.1K
09:50 11.33 11.33 11.33 11.33 12,851.2K
09:55 11.33 11.33 11.29 11.33 13,495.1K
10:00 11.33 11.33 11.33 11.33 1,759.3K
10:05 11.33 11.33 11.33 11.33 780.0K
10:10 11.33 11.33 11.33 11.33 925.1K
10:15 11.33 11.33 11.33 11.33 736.3K
10:20 11.33 11.33 11.33 11.33 448.9K
10:25 11.33 11.33 11.33 11.33 294.0K
10:30 11.33 11.33 11.33 11.33 293.4K
10:35 11.33 11.33 11.33 11.33 329.1K
10:40 11.33 11.33 11.33 11.33 321.6K
10:45 11.33 11.33 11.33 11.33 178.2K
10:50 11.33 11.33 11.33 11.33 416.2K
10:55 11.33 11.33 11.33 11.33 219.3K
11:00 11.33 11.33 11.33 11.33 145.2K
11:05 11.33 11.33 11.33 11.33 153.9K
11:10 11.33 11.33 11.33 11.33 204.8K
11:15 11.33 11.33 11.33 11.33 207.4K
11:20 11.33 11.33 11.33 11.33 156.8K
11:25 11.33 11.33 11.33 11.33 202.4K
13:00 11.33 11.33 11.33 11.33 1,026.2K
13:05 11.33 11.33 11.33 11.33 126.1K
13:10 11.33 11.33 11.33 11.33 190.6K
13:15 11.33 11.33 11.33 11.33 163.8K
13:20 11.33 11.33 11.33 11.33 156.5K
13:25 11.33 11.33 11.33 11.33 105.9K
13:30 11.33 11.33 11.33 11.33 84.4K
13:35 11.33 11.33 11.33 11.33 86.2K
13:40 11.33 11.33 11.33 11.33 192.0K
13:45 11.33 11.33 11.33 11.33 152.2K
13:50 11.33 11.33 11.33 11.33 166.1K
13:55 11.33 11.33 11.33 11.33 188.4K
14:00 11.33 11.33 11.33 11.33 332.9K
14:05 11.33 11.33 11.33 11.33 270.1K
14:10 11.33 11.33 11.33 11.33 177.9K
14:15 11.33 11.33 11.33 11.33 177.4K
14:20 11.33 11.33 11.33 11.33 117.2K
14:25 11.33 11.33 11.33 11.33 109.3K
14:30 11.33 11.33 11.33 11.33 118.0K
14:35 11.33 11.33 11.33 11.33 149.1K
14:40 11.33 11.33 11.33 11.33 86.9K
14:45 11.33 11.33 11.33 11.33 158.5K
14:50 11.33 11.33 11.33 11.33 176.8K
14:55 11.33 11.33 11.33 11.33 64.8K
15:40 11.33 11.33 11.33 11.33 262.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 11.00 11.09 10.53 10.54 191.8M
2025-09-25 11.39 11.53 11.02 11.06 258.1M
2025-09-24 11.89 11.89 11.22 11.43 377.9M
2025-09-23 11.88 12.35 11.61 12.17 616.5M
2025-09-22 11.32 11.33 10.94 11.33 228.1M
2025-09-19 10.46 10.66 10.27 10.30 215.6M
2025-09-18 9.87 10.86 9.84 10.58 394.0M
2025-09-17 9.90 9.97 9.83 9.87 80.2M
2025-09-16 9.84 9.96 9.68 9.96 124.8M
2025-09-15 10.00 10.00 9.77 9.83 189.4M
2025-09-12 10.49 10.62 10.42 10.47 100.5M
2025-09-11 10.25 10.45 10.13 10.45 109.0M
2025-09-10 10.12 10.21 10.04 10.10 54.3M
2025-09-09 10.40 10.40 10.08 10.12 78.5M
2025-09-08 10.23 10.49 10.16 10.43 92.7M
2025-09-05 9.91 10.25 9.80 10.20 107.8M
2025-09-04 10.22 10.32 9.67 9.88 123.1M
2025-09-03 10.53 10.59 10.16 10.21 114.7M
2025-09-02 11.00 11.00 10.41 10.50 179.1M
2025-09-01 11.33 11.52 11.00 11.07 174.1M
2025-08-29 11.81 11.82 11.27 11.29 178.0M
2025-08-28 11.25 11.68 11.11 11.67 263.8M
2025-08-27 11.10 12.00 10.82 11.31 353.8M
2025-08-26 10.63 11.09 10.59 10.94 200.6M
2025-08-25 10.92 11.32 10.65 10.74 282.6M
2025-08-22 10.15 10.64 10.13 10.55 218.0M
2025-08-21 10.24 10.28 10.01 10.09 106.6M
2025-08-20 10.22 10.26 9.96 10.22 159.3M
2025-08-19 9.92 10.29 9.79 10.18 220.3M
2025-08-18 9.70 9.98 9.68 9.89 159.4M
2025-08-15 9.58 9.69 9.55 9.68 100.8M
2025-08-14 9.73 9.80 9.51 9.63 161.3M
2025-08-13 9.43 9.75 9.38 9.61 154.0M
2025-08-12 9.42 9.50 9.34 9.44 64.9M
2025-08-11 9.33 9.52 9.31 9.45 73.8M
2025-08-08 9.53 9.53 9.32 9.33 85.1M
2025-08-07 9.63 9.74 9.53 9.54 82.9M
2025-08-06 9.35 9.73 9.30 9.63 144.7M
2025-08-05 9.37 9.41 9.33 9.37 40.7M
2025-08-04 9.30 9.38 9.23 9.36 47.9M
2025-08-01 9.28 9.48 9.26 9.36 68.8M
2025-07-31 9.32 9.43 9.26 9.27 61.1M
2025-07-30 9.48 9.52 9.35 9.38 60.1M
2025-07-29 9.55 9.56 9.41 9.54 69.9M
2025-07-28 9.67 9.70 9.52 9.61 85.7M
2025-07-25 9.59 9.69 9.50 9.65 92.7M
2025-07-24 9.45 9.62 9.43 9.56 83.6M
2025-07-23 9.33 9.67 9.28 9.45 117.5M
2025-07-22 9.48 9.48 9.32 9.35 70.7M
2025-07-21 9.46 9.51 9.40 9.50 49.9M
2025-07-18 9.52 9.58 9.44 9.47 57.3M
2025-07-17 9.36 9.55 9.32 9.50 85.1M
2025-07-16 9.49 9.55 9.35 9.40 68.7M
2025-07-15 9.33 9.55 9.24 9.50 88.1M
2025-07-14 9.40 9.43 9.30 9.35 44.8M
2025-07-11 9.33 9.48 9.25 9.43 70.2M
2025-07-10 9.32 9.39 9.26 9.35 38.7M
2025-07-09 9.44 9.45 9.31 9.33 45.4M
2025-07-08 9.27 9.46 9.27 9.43 52.7M
2025-07-07 9.33 9.36 9.26 9.29 37.7M
2025-07-04 9.43 9.49 9.30 9.34 55.8M
2025-07-03 9.39 9.49 9.36 9.44 55.3M
2025-07-02 9.57 9.75 9.35 9.40 83.9M
2025-07-01 9.78 9.89 9.56 9.64 115.0M
2025-06-30 9.75 9.75 9.55 9.60 128.0M
2025-06-27 9.32 9.90 9.27 9.74 206.9M
2025-06-26 9.32 9.54 9.29 9.34 114.6M
2025-06-25 9.16 9.31 9.12 9.31 86.1M
2025-06-24 8.97 9.18 8.97 9.16 69.0M
2025-06-23 8.72 8.98 8.72 8.97 53.9M
2025-06-20 8.99 9.00 8.80 8.84 47.3M
2025-06-19 9.11 9.23 8.90 8.93 70.7M
2025-06-18 8.94 9.18 8.91 9.04 66.7M
2025-06-17 8.96 9.06 8.89 8.97 36.2M
2025-06-16 8.74 8.96 8.72 8.96 43.8M
2025-06-13 9.08 9.12 8.80 8.84 75.0M
2025-06-12 9.13 9.17 9.08 9.10 35.2M
2025-06-11 9.12 9.23 9.10 9.15 38.0M
2025-06-10 9.41 9.42 9.06 9.15 65.8M
2025-06-09 9.33 9.47 9.28 9.39 51.0M
2025-06-06 9.35 9.41 9.25 9.33 50.7M
2025-06-05 9.25 9.40 9.15 9.36 85.8M
2025-06-04 9.13 9.22 9.13 9.19 36.0M
2025-06-03 9.07 9.24 9.04 9.13 35.2M
2025-05-30 9.30 9.30 9.12 9.13 46.5M
2025-05-29 9.07 9.35 9.06 9.33 68.5M
2025-05-28 9.21 9.27 9.10 9.11 40.6M
2025-05-27 9.32 9.34 9.16 9.19 43.0M
2025-05-26 9.27 9.38 9.26 9.34 45.1M
2025-05-23 9.46 9.60 9.27 9.28 72.2M
2025-05-22 9.57 9.64 9.45 9.46 52.9M
2025-05-21 9.73 9.74 9.59 9.60 62.9M
2025-05-20 9.85 9.88 9.71 9.77 59.6M
2025-05-19 9.88 9.91 9.61 9.76 76.2M
2025-05-16 9.90 9.98 9.85 9.93 63.0M
2025-05-15 10.30 10.30 9.93 9.93 99.5M
2025-05-14 10.22 10.40 10.18 10.34 94.9M
2025-05-13 10.53 10.57 10.20 10.26 120.6M
2025-05-12 10.36 10.44 10.23 10.44 161.1M
2025-05-09 10.80 10.81 10.31 10.36 286.4M
2025-05-08 10.04 11.04 10.00 11.04 238.1M
2025-05-07 10.32 10.38 9.91 10.04 150.3M
2025-05-06 9.87 10.18 9.87 10.18 143.7M
2025-04-30 9.70 9.85 9.51 9.80 117.1M
2025-04-29 9.48 9.72 9.39 9.70 75.5M
2025-04-28 9.70 9.82 9.51 9.56 73.5M
2025-04-25 9.60 9.95 9.59 9.69 125.3M
2025-04-24 9.79 9.82 9.45 9.49 85.3M
2025-04-23 9.74 9.89 9.66 9.78 110.9M
2025-04-22 9.76 9.84 9.58 9.62 83.4M
2025-04-21 9.41 9.75 9.28 9.73 99.3M
2025-04-18 9.39 9.58 9.30 9.43 70.0M
2025-04-17 9.33 9.58 9.30 9.36 84.8M
2025-04-16 9.57 9.64 9.22 9.33 109.4M
2025-04-15 9.54 10.03 9.36 9.66 194.9M
2025-04-14 9.60 9.67 9.49 9.53 88.4M
2025-04-11 9.11 9.58 9.11 9.43 128.1M
2025-04-10 9.26 9.51 9.16 9.25 125.1M
2025-04-09 8.42 9.10 7.99 8.99 165.2M
2025-04-08 8.88 9.07 8.39 8.68 173.4M
2025-04-07 9.29 9.58 9.21 9.21 55.3M
2025-04-03 10.25 10.48 10.15 10.23 63.7M
2025-04-02 10.31 10.52 10.29 10.40 67.7M
2025-04-01 10.46 10.58 10.29 10.33 83.7M
2025-03-31 10.30 10.48 10.00 10.42 114.4M
2025-03-28 10.50 10.66 10.40 10.42 65.3M
2025-03-27 10.57 10.64 10.43 10.52 77.3M
2025-03-26 10.56 10.73 10.54 10.57 72.9M
2025-03-25 10.98 11.00 10.51 10.56 101.4M
2025-03-24 11.18 11.25 10.59 10.83 158.7M
2025-03-21 11.63 11.70 11.19 11.21 160.3M
2025-03-20 11.74 12.04 11.65 11.74 142.5M
2025-03-19 11.82 12.13 11.79 11.90 121.6M
2025-03-18 11.97 12.19 11.86 11.93 142.5M
2025-03-17 11.99 12.05 11.77 11.90 125.5M
2025-03-14 11.84 12.05 11.68 11.96 171.7M
2025-03-13 12.51 12.52 11.81 11.90 266.0M
2025-03-12 13.10 13.10 12.69 12.69 295.1M
2025-03-11 12.17 12.98 12.16 12.90 280.1M
2025-03-10 13.10 13.54 12.74 12.77 410.0M
2025-03-07 12.50 13.15 12.33 12.55 405.6M
2025-03-06 12.20 12.99 12.02 12.54 422.1M
2025-03-05 11.65 12.38 11.48 12.18 374.0M
2025-03-04 11.22 11.70 11.22 11.65 214.4M
2025-03-03 11.66 11.76 11.21 11.38 251.3M
2025-02-28 12.56 12.56 11.66 11.66 400.2M
2025-02-27 12.75 13.20 12.26 12.96 522.8M
2025-02-26 13.16 13.29 12.52 12.60 507.5M
2025-02-25 13.67 14.05 12.98 13.16 697.3M
2025-02-24 14.00 14.89 13.60 14.42 731.2M
2025-02-21 13.59 15.08 12.56 13.95 937.5M
2025-02-20 12.88 13.72 12.86 13.72 938.0M
2025-02-19 12.36 12.47 11.51 12.47 922.9M
2025-02-18 11.34 11.34 11.34 11.34 22.6M
2025-02-17 10.31 10.31 10.31 10.31 28.5M
2025-02-14 8.92 9.77 8.83 9.37 348.1M
2025-02-13 8.87 9.11 8.67 8.88 251.0M
2025-02-12 8.66 8.95 8.65 8.83 200.5M
2025-02-11 8.95 8.97 8.68 8.70 264.5M
2025-02-10 8.57 9.30 8.50 9.20 377.4M
2025-02-07 7.87 8.59 7.77 8.45 314.1M
2025-02-06 7.55 7.85 7.42 7.81 143.5M
2025-02-05 7.36 7.69 7.31 7.54 139.7M
2025-01-27 7.30 7.35 7.10 7.10 66.9M
2025-01-24 6.96 7.12 6.96 7.11 49.0M
2025-01-23 7.04 7.20 6.96 6.96 52.2M
2025-01-22 6.98 7.00 6.91 6.96 25.6M
2025-01-21 7.09 7.11 6.95 7.00 31.4M
2025-01-20 7.05 7.12 6.98 7.02 38.7M
2025-01-17 6.95 7.04 6.91 6.99 32.2M
2025-01-16 7.00 7.20 6.94 7.00 47.5M
2025-01-15 7.05 7.07 6.93 7.00 40.5M
2025-01-14 6.69 7.05 6.65 7.03 62.2M
2025-01-13 6.58 6.69 6.43 6.64 37.1M
2025-01-10 6.66 6.81 6.58 6.58 42.9M
2025-01-09 6.57 6.75 6.55 6.69 39.5M
2025-01-08 6.66 6.74 6.42 6.65 46.8M
2025-01-07 6.54 6.69 6.53 6.68 40.5M
2025-01-06 6.56 6.65 6.46 6.51 42.9M
2025-01-03 6.88 6.93 6.53 6.57 63.6M
2025-01-02 7.26 7.28 6.80 6.89 77.5M