Essence Fastening Systems Shanghai Co Ltd (301005)

301005
🏛️ 中国 →
49.60
最終更新: 2025-09-30
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
2025-09-30 49.44 50.68 49.19 49.60 7.1M
2025-09-29 46.88 50.20 46.50 49.45 6.9M
2025-09-26 48.01 48.54 46.96 47.20 4.5M
2025-09-25 49.73 50.44 48.39 48.41 6.2M
2025-09-24 47.49 49.74 46.41 49.46 7.8M
2025-09-23 47.06 48.86 46.24 48.00 7.8M
2025-09-22 46.60 47.68 46.17 47.05 4.3M
2025-09-19 47.89 48.60 46.60 46.92 5.8M
2025-09-18 49.25 50.85 47.78 48.61 10.0M
2025-09-17 48.76 50.30 48.19 49.86 8.0M
2025-09-16 46.58 48.99 46.58 48.67 7.3M
2025-09-15 47.53 48.24 46.50 46.54 5.2M
2025-09-12 48.12 49.48 47.70 47.89 4.7M
2025-09-11 46.85 48.89 46.35 48.61 5.4M
2025-09-10 47.42 48.60 47.12 47.43 4.7M
2025-09-09 48.88 49.49 47.63 47.89 7.4M
2025-09-08 47.68 50.80 47.68 49.83 10.9M
2025-09-05 45.30 46.85 44.92 46.70 5.3M
2025-09-04 47.40 47.87 44.02 44.95 7.9M
2025-09-03 50.15 50.70 47.50 48.42 7.5M
2025-09-02 47.77 51.53 47.74 51.00 14.4M
2025-09-01 47.50 48.34 47.00 47.19 7.1M
2025-08-29 47.45 49.00 46.88 47.88 6.3M
2025-08-28 50.55 51.66 46.88 48.75 9.4M
2025-08-27 51.00 51.80 49.77 49.80 8.4M
2025-08-26 51.47 52.48 50.61 51.59 8.6M
2025-08-25 50.09 52.39 49.98 52.01 13.0M
2025-08-22 50.41 50.50 49.22 50.09 6.3M
2025-08-21 49.59 50.93 49.50 49.83 7.1M
2025-08-20 51.38 51.98 49.68 50.32 9.3M
2025-08-19 52.58 52.58 50.53 50.60 14.5M
2025-08-18 53.80 54.36 51.88 53.10 20.2M
2025-08-15 53.72 58.61 53.28 54.19 24.5M
2025-08-14 56.45 56.89 51.10 51.59 19.2M
2025-08-13 54.01 55.96 52.28 55.89 23.4M
2025-08-12 55.88 58.50 53.70 54.32 29.3M
2025-08-11 47.46 55.87 47.30 55.87 19.3M
2025-08-08 46.30 48.61 45.32 46.56 18.0M
2025-08-07 44.46 47.34 43.85 45.91 16.9M
2025-08-06 42.72 45.11 42.72 44.64 16.9M
2025-08-05 45.80 45.80 42.68 42.80 13.4M
2025-08-04 41.80 44.13 41.65 43.64 14.2M
2025-08-01 43.74 43.74 41.55 41.72 14.6M
2025-07-31 42.53 47.40 42.53 44.14 19.9M
2025-07-30 43.91 45.22 41.95 43.15 22.5M
2025-07-29 41.10 41.97 40.02 41.36 16.4M
2025-07-28 38.99 44.50 38.99 42.09 26.5M
2025-07-25 38.00 38.12 37.12 37.40 5.9M
2025-07-24 38.19 38.50 37.64 37.96 8.3M
2025-07-23 37.35 39.30 36.38 37.88 13.4M
2025-07-22 37.68 38.44 36.95 37.00 8.9M
2025-07-21 37.49 37.98 36.91 37.88 8.5M
2025-07-18 37.49 37.96 36.68 37.49 11.5M
2025-07-17 37.42 37.67 36.83 37.24 8.0M
2025-07-16 37.30 38.18 36.80 37.48 9.3M
2025-07-15 37.97 38.20 36.96 37.40 9.0M
2025-07-14 35.98 38.36 35.92 37.97 16.4M
2025-07-11 35.56 36.04 34.90 35.73 7.3M
2025-07-10 36.03 36.45 35.24 35.55 9.7M
2025-07-09 38.80 39.50 36.43 36.55 17.5M
2025-07-08 35.29 37.29 35.23 36.95 11.9M
2025-07-07 35.17 35.53 34.70 35.42 6.7M
2025-07-04 36.04 36.46 35.19 35.35 11.5M
2025-07-03 35.10 38.00 34.90 36.58 18.7M
2025-07-02 35.19 35.57 34.55 34.85 6.8M
2025-07-01 35.57 36.35 35.11 35.38 11.4M
2025-06-30 34.36 35.23 34.35 35.00 7.5M
2025-06-27 35.65 35.79 34.40 34.50 8.7M
2025-06-26 34.70 35.20 34.51 34.65 7.8M
2025-06-25 34.39 35.14 34.19 34.78 9.2M
2025-06-24 33.46 34.76 33.46 34.53 9.9M
2025-06-23 32.83 33.46 32.79 33.26 6.9M
2025-06-20 34.15 34.32 33.03 33.16 6.4M
2025-06-19 34.82 35.25 34.04 34.15 7.0M
2025-06-18 35.00 35.34 34.45 35.00 7.0M
2025-06-17 35.54 35.88 34.75 35.43 9.3M
2025-06-16 34.94 35.53 34.94 35.32 6.5M
2025-06-13 36.21 36.53 35.01 35.07 12.8M
2025-06-12 36.40 37.10 35.80 36.60 19.5M
2025-06-11 39.99 41.08 37.89 38.60 20.4M
2025-06-10 45.24 48.48 40.48 40.60 28.9M
2025-06-09 45.71 45.86 43.01 44.80 22.1M
2025-06-06 45.10 46.66 43.05 45.68 28.9M
2025-06-05 38.36 46.00 38.35 44.44 31.4M
2025-06-04 38.88 43.00 38.20 38.33 23.3M
2025-06-03 37.01 38.97 35.92 37.70 22.2M
2025-05-30 36.00 37.86 34.00 35.57 22.6M
2025-05-29 30.57 36.61 30.57 36.61 18.3M
2025-05-28 30.85 31.10 30.34 30.51 2.3M
2025-05-27 30.85 31.26 30.40 30.81 2.7M
2025-05-26 30.62 31.69 30.62 31.12 3.3M
2025-05-23 31.00 31.97 30.72 30.83 3.4M
2025-05-22 31.52 31.95 31.04 31.09 2.5M
2025-05-21 32.39 32.60 31.19 31.65 4.2M
2025-05-20 32.70 32.70 32.03 32.44 2.6M
2025-05-19 33.00 33.30 32.30 32.70 4.9M
2025-05-16 32.13 33.27 32.10 32.66 3.6M
2025-05-15 32.66 32.90 32.03 32.27 3.5M
2025-05-14 32.86 33.42 32.53 32.66 4.4M
2025-05-13 33.81 34.14 33.00 33.10 5.8M
2025-05-12 32.77 34.10 32.77 33.76 8.0M
2025-05-09 34.18 35.47 32.60 32.76 9.6M
2025-05-08 33.07 33.87 32.86 33.65 7.6M
2025-05-07 33.48 33.80 32.60 33.11 7.6M
2025-05-06 31.85 33.28 31.85 33.24 10.6M
2025-04-30 30.88 33.66 30.50 32.62 12.4M
2025-04-29 28.35 30.16 28.20 29.94 6.7M
2025-04-28 28.74 29.48 28.52 28.56 3.5M
2025-04-25 29.68 30.27 28.88 29.08 4.7M
2025-04-24 28.86 29.35 28.26 28.88 5.0M
2025-04-23 28.58 29.28 28.42 28.99 4.6M
2025-04-22 28.24 28.58 27.90 28.33 3.8M
2025-04-21 26.67 28.72 26.66 28.72 6.3M
2025-04-18 26.79 27.14 26.50 26.82 2.3M
2025-04-17 26.90 27.50 26.66 26.80 3.2M
2025-04-16 27.41 28.28 26.50 26.95 4.9M
2025-04-15 27.40 27.64 26.96 27.32 2.9M
2025-04-14 27.40 28.08 27.30 27.44 4.0M
2025-04-11 26.34 27.70 26.09 27.15 5.6M
2025-04-10 26.44 27.60 26.44 26.61 7.0M
2025-04-09 24.10 26.18 22.28 25.91 7.5M
2025-04-08 25.47 26.30 24.07 25.06 6.6M
2025-04-07 28.87 30.10 25.10 25.10 7.0M
2025-04-03 31.79 32.48 31.11 31.37 4.4M
2025-04-02 31.74 32.45 31.60 32.12 3.9M
2025-04-01 32.22 32.60 31.63 31.74 4.1M
2025-03-31 32.56 32.56 31.08 32.26 5.6M
2025-03-28 33.33 33.55 32.57 32.79 3.7M
2025-03-27 33.71 33.88 32.60 32.98 6.0M
2025-03-26 33.59 35.11 33.59 33.79 6.2M
2025-03-25 35.02 36.06 33.76 33.90 8.1M
2025-03-24 36.09 36.49 33.65 35.30 11.2M
2025-03-21 36.17 37.37 35.30 36.71 11.5M
2025-03-20 36.20 36.95 35.78 36.31 9.8M
2025-03-19 38.41 39.40 36.35 36.56 14.5M
2025-03-18 38.45 39.27 37.74 38.69 12.8M
2025-03-17 37.50 39.26 37.00 38.86 13.6M
2025-03-14 40.06 40.49 37.35 38.44 19.7M
2025-03-13 40.10 42.66 38.98 41.35 23.3M
2025-03-12 42.00 42.52 39.70 40.64 28.3M
2025-03-11 37.21 44.32 37.21 42.38 30.9M
2025-03-10 40.00 41.50 36.48 36.93 23.9M
2025-03-07 32.69 39.06 32.69 35.29 21.0M
2025-03-06 32.66 33.28 32.23 32.55 6.4M
2025-03-05 30.84 32.69 30.84 32.66 7.5M
2025-03-04 29.90 31.15 29.88 30.98 4.1M
2025-03-03 30.67 31.08 29.90 30.20 5.2M
2025-02-28 33.48 33.91 30.35 30.55 8.9M
2025-02-27 32.86 33.76 31.80 32.61 8.5M
2025-02-26 32.03 33.31 31.76 32.61 11.9M
2025-02-25 31.02 32.30 30.70 31.81 6.5M
2025-02-24 31.29 31.95 30.38 31.47 5.8M
2025-02-21 31.20 32.06 30.60 31.52 7.5M
2025-02-20 30.68 31.83 30.23 31.44 10.8M
2025-02-19 28.47 30.33 28.36 30.33 7.7M
2025-02-18 29.72 29.98 28.45 28.47 3.9M
2025-02-17 29.18 29.66 28.80 29.65 3.7M
2025-02-14 29.54 29.81 28.76 29.08 3.9M
2025-02-13 29.88 30.51 29.56 29.60 4.8M
2025-02-12 29.00 30.30 28.60 29.98 5.4M
2025-02-11 29.52 29.55 28.86 29.11 2.9M
2025-02-10 29.52 29.60 28.95 29.60 3.4M
2025-02-07 29.90 30.07 29.20 29.62 4.3M
2025-02-06 28.10 29.98 28.08 29.96 4.5M
2025-02-05 27.91 28.55 27.52 28.22 2.4M
2025-01-27 28.66 28.79 27.52 27.59 2.6M
2025-01-24 28.48 28.60 27.07 28.37 6.5M
2025-01-23 29.90 30.30 28.89 28.92 4.9M
2025-01-22 29.50 30.09 29.16 29.55 3.1M
2025-01-21 28.95 29.75 28.78 29.66 4.1M
2025-01-20 28.65 29.10 28.33 28.78 2.6M
2025-01-17 29.06 29.12 28.38 28.51 2.2M
2025-01-16 29.56 30.03 28.80 28.94 3.2M
2025-01-15 29.35 30.48 29.29 29.36 4.6M
2025-01-14 27.88 29.29 27.64 29.29 4.1M
2025-01-13 27.19 28.50 26.71 27.80 3.2M
2025-01-10 27.59 28.99 27.43 27.70 4.3M
2025-01-09 26.74 28.10 26.55 27.70 3.2M
2025-01-08 26.80 26.92 25.81 26.71 2.3M
2025-01-07 26.30 26.95 26.05 26.94 1.8M
2025-01-06 26.49 26.62 25.50 26.11 2.3M
2025-01-03 28.88 28.88 26.30 26.52 4.2M
2025-01-02 28.82 29.59 28.32 28.88 2.5M