Dongguan Tarry Electronics Co Ltd (300976)

300976
🏛️ 中国 →
69.29
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 41.96 41.96 41.50 41.52 0.1M
2022-12-29 41.69 42.16 41.54 41.55 0.2M
2022-12-28 42.30 42.30 41.83 41.97 0.2M
2022-12-27 42.69 42.69 42.06 42.52 0.2M
2022-12-26 41.65 42.31 41.51 42.27 0.2M
2022-12-23 42.15 42.24 41.54 41.58 0.2M
2022-12-22 42.96 42.96 42.02 42.03 0.2M
2022-12-21 43.28 43.48 42.51 42.65 0.2M
2022-12-20 43.25 43.29 42.64 43.05 0.2M
2022-12-19 43.88 44.26 42.88 42.92 0.3M
2022-12-16 45.06 45.09 43.86 43.91 0.4M
2022-12-15 44.28 45.19 43.99 45.05 0.4M
2022-12-14 44.36 44.83 44.04 44.12 0.3M
2022-12-13 44.52 44.93 44.18 44.22 0.3M
2022-12-12 44.97 45.20 44.42 44.79 0.3M
2022-12-09 44.94 45.23 44.60 44.93 0.3M
2022-12-08 45.46 45.47 44.78 44.94 0.3M
2022-12-07 45.59 45.59 45.09 45.29 0.3M
2022-12-06 45.60 46.15 45.42 45.59 0.4M
2022-12-05 45.47 45.96 45.11 45.57 0.4M
2022-12-02 44.90 45.86 44.52 45.30 0.4M
2022-12-01 44.73 45.40 44.45 44.80 0.5M
2022-11-30 44.86 45.50 44.40 44.41 0.4M
2022-11-29 44.06 45.14 43.90 44.88 0.6M
2022-11-28 44.37 44.37 43.57 43.89 0.4M
2022-11-25 45.71 45.71 44.45 44.53 0.3M
2022-11-24 45.01 46.00 45.00 45.44 0.5M
2022-11-23 45.84 45.90 44.40 44.95 0.6M
2022-11-22 46.70 47.17 45.74 45.84 0.5M
2022-11-21 46.30 46.77 45.46 46.70 0.5M
2022-11-18 47.17 47.65 46.20 46.30 0.7M
2022-11-17 46.94 47.50 46.01 47.37 0.6M
2022-11-16 47.70 47.70 46.64 46.89 0.7M
2022-11-15 45.99 47.37 45.83 47.32 1.0M
2022-11-14 46.85 47.17 45.75 45.98 0.6M
2022-11-11 47.30 48.20 46.51 46.90 0.8M
2022-11-10 46.25 47.21 45.75 46.46 0.7M
2022-11-09 46.36 46.72 46.10 46.10 0.3M
2022-11-08 47.14 47.54 46.12 46.45 0.6M
2022-11-07 47.00 48.30 46.66 47.40 0.8M
2022-11-04 46.68 47.19 46.23 47.04 0.5M
2022-11-03 46.01 46.70 45.33 46.68 0.6M
2022-11-02 46.68 48.11 45.84 46.01 1.1M
2022-11-01 44.18 45.30 44.00 45.30 0.5M
2022-10-31 43.00 45.45 43.00 44.22 0.5M
2022-10-28 44.82 45.19 43.00 43.00 0.5M
2022-10-27 44.60 45.49 44.23 44.82 0.5M
2022-10-26 42.75 45.50 42.75 44.60 0.7M
2022-10-25 43.31 43.39 42.20 42.74 0.3M
2022-10-24 43.82 44.77 42.79 43.10 0.3M
2022-10-21 44.30 44.39 43.55 43.78 0.2M
2022-10-20 43.75 44.98 43.11 44.26 0.4M
2022-10-19 43.90 44.38 43.70 43.81 0.2M
2022-10-18 44.34 44.48 43.65 44.04 0.3M
2022-10-17 43.78 44.35 43.11 44.25 0.3M
2022-10-14 42.99 43.83 42.52 43.50 0.4M
2022-10-13 42.36 43.88 41.96 42.69 0.4M
2022-10-12 41.93 42.60 41.08 42.60 0.3M
2022-10-11 40.99 42.50 40.45 41.51 0.4M
2022-10-10 41.11 41.79 40.41 40.66 0.2M
2022-09-30 42.04 42.32 41.04 41.04 0.3M
2022-09-29 42.80 43.20 41.90 42.10 0.3M
2022-09-28 43.75 44.01 42.58 42.59 0.2M
2022-09-27 42.91 44.00 42.80 43.74 0.3M
2022-09-26 43.80 43.98 42.60 42.95 0.3M
2022-09-23 45.30 45.50 43.80 43.80 0.4M
2022-09-22 45.30 46.12 45.01 45.37 0.2M
2022-09-21 45.37 45.97 44.51 45.73 0.2M
2022-09-20 45.70 46.38 45.29 45.39 0.3M
2022-09-19 45.15 45.90 44.88 45.53 0.3M
2022-09-16 46.23 46.68 45.11 45.15 0.4M
2022-09-15 48.33 48.41 45.50 46.50 0.9M
2022-09-14 49.06 49.49 48.14 48.49 0.7M
2022-09-13 50.35 51.20 49.70 50.06 0.4M
2022-09-09 51.01 51.10 49.28 50.27 0.6M
2022-09-08 49.95 52.75 49.95 51.19 1.4M
2022-09-07 49.58 50.56 49.58 49.84 0.5M
2022-09-06 50.47 50.49 48.86 49.80 0.7M
2022-09-05 51.59 51.74 50.22 50.26 0.5M
2022-09-02 49.51 51.74 49.51 51.27 0.7M
2022-09-01 50.30 50.50 49.56 49.60 0.4M
2022-08-31 52.00 52.00 50.00 50.09 0.8M
2022-08-30 51.05 52.44 51.05 52.09 0.7M
2022-08-29 50.80 52.19 50.74 51.30 0.8M
2022-08-26 53.30 53.83 51.31 51.65 1.0M
2022-08-25 55.00 55.23 52.50 52.88 1.4M
2022-08-24 58.69 58.69 54.34 54.98 2.1M
2022-08-23 60.40 60.40 57.80 58.22 1.9M
2022-08-22 61.54 62.50 59.10 60.19 2.6M
2022-08-19 63.98 67.40 61.30 61.85 4.3M
2022-08-18 58.30 66.88 57.15 64.39 5.3M
2022-08-17 54.52 59.50 53.80 59.15 4.1M
2022-08-16 52.99 54.70 51.90 54.56 2.1M
2022-08-15 53.69 53.99 52.32 53.10 0.8M
2022-08-12 56.45 56.80 53.50 53.51 2.4M
2022-08-11 52.40 55.49 51.90 55.45 2.7M
2022-08-10 51.54 52.14 50.82 51.80 0.8M
2022-08-09 50.65 51.70 50.22 51.57 0.8M
2022-08-08 50.66 50.72 49.82 50.70 0.5M
2022-08-05 50.07 50.76 49.80 50.72 0.7M
2022-08-04 49.23 50.33 49.07 49.79 0.6M
2022-08-03 48.54 49.77 48.35 48.65 0.7M
2022-08-02 49.75 50.30 47.93 48.50 0.8M
2022-08-01 49.08 50.70 48.80 50.40 0.7M
2022-07-29 49.91 50.68 49.17 49.37 0.6M
2022-07-28 48.77 50.49 48.50 50.26 1.2M
2022-07-27 47.76 48.92 47.58 48.76 0.6M
2022-07-26 46.99 47.95 46.23 47.86 0.5M
2022-07-25 47.70 47.97 46.76 47.05 0.4M
2022-07-22 48.44 48.78 47.28 47.63 0.5M
2022-07-21 47.50 49.10 47.06 48.29 0.7M
2022-07-20 47.66 48.40 47.48 47.83 0.5M
2022-07-19 46.81 47.56 46.70 47.45 0.7M
2022-07-18 45.85 47.15 45.85 46.93 0.6M
2022-07-15 45.64 46.84 44.75 46.11 0.6M
2022-07-14 45.45 46.30 45.34 45.78 0.4M
2022-07-13 45.28 45.73 45.01 45.40 0.3M
2022-07-12 47.06 47.10 45.18 45.18 0.8M
2022-07-11 48.87 49.62 47.03 47.08 1.0M
2022-07-08 47.64 52.40 47.64 49.63 1.8M
2022-07-07 46.68 48.80 46.48 47.84 0.9M
2022-07-06 47.01 47.70 46.35 46.58 0.3M
2022-07-05 48.31 48.49 46.68 47.16 0.5M
2022-07-04 49.54 49.66 47.88 48.30 0.4M
2022-07-01 49.55 49.57 48.70 48.79 0.4M
2022-06-30 48.87 49.50 48.87 49.13 0.4M
2022-06-29 50.55 50.79 48.91 48.92 0.6M
2022-06-28 49.72 51.28 49.37 50.62 0.9M
2022-06-27 49.65 50.28 49.53 49.72 0.7M
2022-06-24 48.81 49.85 48.71 49.28 0.7M
2022-06-23 48.64 49.35 47.86 49.02 0.8M
2022-06-22 49.99 51.41 48.83 48.84 1.7M
2022-06-21 48.02 49.47 47.33 49.19 1.0M
2022-06-20 47.31 49.00 47.18 47.78 0.5M
2022-06-17 46.98 47.48 45.92 46.94 0.4M
2022-06-16 46.10 47.58 46.10 47.11 0.5M
2022-06-15 45.46 46.98 45.46 46.22 0.5M
2022-06-14 45.87 46.51 44.22 45.53 0.5M
2022-06-13 46.00 46.82 45.88 46.34 0.3M
2022-06-10 45.51 46.53 45.37 46.45 0.3M
2022-06-09 46.88 47.25 45.85 45.92 0.5M
2022-06-08 48.49 48.85 46.50 47.12 0.5M
2022-06-07 48.68 48.98 47.41 47.86 0.5M
2022-06-06 48.00 48.99 47.43 48.67 0.8M
2022-06-02 47.50 47.71 46.36 47.60 0.7M
2022-06-01 48.99 49.16 48.05 48.49 1.1M
2022-05-31 46.31 50.88 45.19 49.26 1.6M
2022-05-30 45.63 46.43 45.03 46.01 0.3M
2022-05-27 45.45 46.43 45.40 45.68 0.3M
2022-05-26 45.32 45.57 43.95 45.30 0.4M
2022-05-25 44.89 45.64 44.73 44.91 0.3M
2022-05-24 47.84 47.91 44.63 44.66 0.5M
2022-05-23 47.40 47.85 47.14 47.69 0.3M
2022-05-20 47.01 47.76 46.73 47.11 0.2M
2022-05-19 46.02 47.03 46.02 46.85 0.2M
2022-05-18 45.87 47.35 45.83 46.76 0.3M
2022-05-17 46.04 46.77 45.62 46.10 0.3M
2022-05-16 47.17 47.82 45.80 46.27 0.3M
2022-05-13 47.73 47.73 46.40 46.60 0.3M
2022-05-12 45.99 47.95 45.96 47.19 0.4M
2022-05-11 46.20 47.59 45.82 46.55 0.5M
2022-05-10 44.66 46.15 44.01 45.93 0.4M
2022-05-09 44.82 45.88 44.55 45.20 0.3M
2022-05-06 44.34 45.42 43.90 45.04 0.4M
2022-05-05 45.00 45.65 43.55 45.18 0.6M
2022-04-29 42.01 44.39 41.57 44.28 1.0M
2022-04-28 42.65 43.30 41.30 41.30 1.0M
2022-04-27 40.62 43.99 40.60 43.69 1.5M
2022-04-26 49.60 50.38 47.61 47.95 0.5M
2022-04-25 53.65 53.66 49.45 49.45 0.5M
2022-04-22 53.73 55.62 53.31 54.04 0.3M
2022-04-21 56.62 57.06 54.03 54.28 0.5M
2022-04-20 56.42 57.48 56.20 56.74 0.6M
2022-04-19 55.71 57.99 55.67 56.43 0.6M
2022-04-18 55.29 55.97 54.19 55.61 0.3M
2022-04-15 56.00 56.00 54.77 55.13 0.3M
2022-04-14 56.21 56.87 56.04 56.33 0.2M
2022-04-13 56.96 57.00 55.88 56.20 0.2M
2022-04-12 56.99 56.99 55.85 56.88 0.2M
2022-04-11 58.77 58.77 55.80 55.91 0.4M
2022-04-08 60.60 60.77 58.50 58.56 0.4M
2022-04-07 62.23 62.56 60.54 60.58 0.3M
2022-04-06 61.97 62.10 61.52 61.92 0.1M
2022-04-01 62.24 62.27 61.66 61.88 0.2M
2022-03-31 62.09 63.43 62.00 62.37 0.3M
2022-03-30 61.41 62.38 61.41 62.35 0.2M
2022-03-29 62.62 62.62 61.10 61.27 0.2M
2022-03-28 63.02 63.02 61.39 62.24 0.2M
2022-03-25 63.18 64.00 62.70 62.74 0.3M
2022-03-24 64.34 64.34 63.18 63.18 0.2M
2022-03-23 64.00 64.88 63.78 64.39 0.2M
2022-03-22 64.06 64.54 63.57 63.98 0.2M
2022-03-21 64.34 64.95 63.92 64.44 0.3M
2022-03-18 63.79 64.49 63.53 64.35 0.3M
2022-03-17 63.43 64.60 63.21 63.79 0.5M
2022-03-16 62.41 62.95 60.37 62.82 0.4M
2022-03-15 64.12 64.46 62.00 62.00 0.5M
2022-03-14 66.40 66.51 64.65 64.66 0.3M
2022-03-11 65.14 66.75 64.04 66.70 0.3M
2022-03-10 67.21 67.76 66.00 66.15 0.2M
2022-03-09 67.80 67.90 63.19 65.84 0.4M
2022-03-08 69.58 69.96 66.95 67.21 0.4M
2022-03-07 70.88 70.88 69.43 69.51 0.4M
2022-03-04 70.82 71.59 70.78 70.88 0.3M
2022-03-03 72.03 72.36 71.18 71.29 0.2M
2022-03-02 71.50 71.74 71.08 71.57 0.2M
2022-03-01 71.50 71.97 71.29 71.90 0.2M
2022-02-28 71.90 72.45 70.88 71.44 0.3M
2022-02-25 72.00 73.09 72.00 72.16 0.3M
2022-02-24 73.42 74.47 71.08 71.70 0.6M
2022-02-23 72.21 73.90 72.21 73.48 0.4M
2022-02-22 73.39 73.39 72.02 72.21 0.3M
2022-02-21 73.31 74.03 73.11 73.79 0.2M
2022-02-18 72.96 73.35 72.71 73.30 0.2M
2022-02-17 73.71 73.71 73.15 73.21 0.2M
2022-02-16 73.07 73.99 72.72 73.72 0.3M
2022-02-15 72.30 72.92 72.01 72.62 0.2M
2022-02-14 72.38 72.63 72.00 72.10 0.2M
2022-02-11 73.92 73.92 72.05 72.30 0.3M
2022-02-10 74.79 74.80 73.89 73.93 0.2M
2022-02-09 74.05 74.66 73.73 74.51 0.3M
2022-02-08 73.08 73.99 72.50 73.99 0.3M
2022-02-07 73.50 73.50 72.80 73.07 0.2M
2022-01-28 72.59 72.80 71.49 72.08 0.3M
2022-01-27 74.65 75.46 72.10 72.23 0.4M
2022-01-26 74.51 74.98 74.00 74.47 0.3M
2022-01-25 77.00 77.21 74.51 74.56 0.5M
2022-01-24 77.39 77.88 77.22 77.25 0.2M
2022-01-21 78.49 78.49 77.00 77.27 0.3M
2022-01-20 80.33 80.92 78.12 78.14 0.8M
2022-01-19 80.49 81.35 80.19 80.58 0.2M
2022-01-18 81.21 81.38 80.43 80.48 0.4M
2022-01-17 79.99 81.43 79.98 81.20 0.5M
2022-01-14 80.80 81.07 79.97 79.98 0.4M
2022-01-13 81.60 82.00 80.80 80.83 0.4M
2022-01-12 80.90 81.64 80.81 81.50 0.4M
2022-01-11 81.70 81.96 80.84 80.95 0.5M
2022-01-10 82.09 82.79 80.33 81.64 0.5M
2022-01-07 83.00 83.65 82.02 82.08 0.5M
2022-01-06 82.00 83.27 81.65 82.78 0.6M
2022-01-05 83.98 83.98 82.04 82.46 0.7M
2022-01-04 82.65 83.75 82.31 83.40 0.6M