Glodon Software Co Ltd (002410)

002410
🏛️ 中国 →
13.65
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 45.69 46.09 45.28 45.70 5.4M
2021-12-30 45.99 46.42 45.16 45.71 8.9M
2021-12-29 46.94 47.21 45.91 46.00 5.5M
2021-12-28 45.86 46.79 45.73 46.62 5.5M
2021-12-27 47.09 47.57 45.87 46.21 6.7M
2021-12-24 47.59 48.39 47.46 47.61 4.0M
2021-12-23 47.13 47.86 46.94 47.86 4.2M
2021-12-22 47.59 47.82 47.07 47.14 4.1M
2021-12-21 46.71 47.79 46.71 47.49 3.9M
2021-12-20 47.16 47.87 46.68 47.04 4.9M
2021-12-17 47.73 48.36 47.36 47.46 3.6M
2021-12-16 47.14 48.09 47.00 48.06 4.0M
2021-12-15 47.20 47.64 46.82 47.41 3.3M
2021-12-14 48.67 48.68 46.94 47.57 6.9M
2021-12-13 46.54 49.70 46.44 48.72 12.7M
2021-12-10 47.38 47.62 46.49 46.78 5.7M
2021-12-09 47.57 47.96 46.57 47.34 10.1M
2021-12-08 46.59 47.46 46.08 47.34 7.4M
2021-12-07 44.64 47.04 44.44 46.39 8.9M
2021-12-06 45.13 45.13 44.44 44.55 4.8M
2021-12-03 44.85 45.36 44.01 45.22 4.4M
2021-12-02 45.77 46.09 44.73 44.85 6.0M
2021-12-01 45.56 46.64 45.47 46.13 5.7M
2021-11-30 45.71 45.99 45.46 45.63 3.9M
2021-11-29 45.68 45.72 44.75 45.57 6.3M
2021-11-26 45.00 45.79 44.93 45.71 4.7M
2021-11-25 45.46 45.70 44.91 45.11 6.5M
2021-11-24 46.08 46.36 45.50 45.76 4.1M
2021-11-23 46.43 46.88 46.00 46.42 4.3M
2021-11-22 46.89 47.07 46.12 46.68 4.4M
2021-11-19 46.06 46.81 45.94 46.52 3.2M
2021-11-18 47.14 47.14 46.18 46.43 4.5M
2021-11-17 46.79 47.26 46.58 47.14 4.9M
2021-11-16 46.75 47.29 46.57 46.59 4.4M
2021-11-15 46.70 47.21 46.39 47.14 4.6M
2021-11-12 47.14 47.81 46.57 46.71 5.0M
2021-11-11 46.07 47.01 45.82 46.92 6.5M
2021-11-10 45.77 46.15 44.71 46.00 9.0M
2021-11-09 46.80 46.80 45.70 45.82 10.3M
2021-11-08 48.88 48.99 46.50 46.83 11.2M
2021-11-05 48.76 49.70 48.51 49.00 5.6M
2021-11-04 50.94 51.36 48.14 48.92 13.6M
2021-11-03 51.93 52.13 50.50 51.36 9.2M
2021-11-02 52.43 53.07 51.43 52.54 9.2M
2021-11-01 53.21 53.76 52.22 52.64 9.4M
2021-10-29 51.07 53.92 50.88 53.22 11.5M
2021-10-28 50.86 52.95 50.25 51.69 11.4M
2021-10-27 51.29 53.00 50.16 51.79 21.5M
2021-10-26 47.63 48.79 45.64 48.46 10.6M
2021-10-25 47.85 48.71 47.39 47.89 7.0M
2021-10-22 48.08 48.10 47.29 47.81 2.8M
2021-10-21 47.77 48.93 47.19 47.93 3.5M
2021-10-20 48.24 49.11 47.68 47.76 3.6M
2021-10-19 49.00 49.89 47.77 48.00 5.9M
2021-10-18 50.41 50.64 48.93 49.50 5.4M
2021-10-15 48.69 50.43 48.57 50.14 12.9M
2021-10-14 48.56 48.86 47.86 48.69 5.0M
2021-10-13 46.89 48.78 46.49 48.39 8.2M
2021-10-12 46.92 47.49 46.26 46.49 3.9M
2021-10-11 47.46 47.47 46.00 47.07 4.7M
2021-10-08 47.60 48.21 46.69 47.47 6.0M
2021-09-30 46.43 47.86 46.14 47.59 10.5M
2021-09-29 46.42 46.94 45.41 46.43 5.3M
2021-09-28 46.34 47.04 45.93 46.57 7.4M
2021-09-27 45.03 46.46 45.03 46.34 9.5M
2021-09-24 44.36 45.64 44.36 45.09 8.0M
2021-09-23 44.16 45.04 44.15 44.61 6.0M
2021-09-22 42.93 44.94 42.79 44.57 7.1M
2021-09-17 43.35 45.34 43.04 43.86 8.6M
2021-09-16 43.50 44.00 42.60 43.44 6.0M
2021-09-15 42.51 44.29 42.36 43.82 7.9M
2021-09-14 43.01 43.41 42.73 42.86 6.3M
2021-09-13 43.26 43.89 42.51 43.29 6.1M
2021-09-10 43.99 44.56 43.00 43.25 7.2M
2021-09-09 44.89 44.89 43.22 43.64 7.0M
2021-09-08 45.86 46.56 44.71 44.76 5.4M
2021-09-07 45.79 45.99 44.78 45.55 7.4M
2021-09-06 43.91 46.07 43.35 46.00 11.9M
2021-09-03 44.30 44.69 42.83 44.14 11.0M
2021-09-02 43.89 45.95 42.90 44.20 23.2M
2021-09-01 40.71 41.86 39.82 41.86 12.8M
2021-08-31 41.07 41.27 39.61 41.27 11.0M
2021-08-30 42.94 43.14 39.55 41.32 24.9M
2021-08-27 44.14 44.20 42.23 42.90 9.1M
2021-08-26 45.88 46.14 44.12 44.44 9.6M
2021-08-25 45.90 46.86 45.37 46.18 10.3M
2021-08-24 44.06 46.02 43.70 45.36 12.9M
2021-08-23 42.17 44.01 42.07 43.79 8.3M
2021-08-20 42.44 42.65 40.94 41.75 9.0M
2021-08-19 41.75 43.09 41.60 42.88 5.9M
2021-08-18 42.91 43.07 41.51 41.95 7.0M
2021-08-17 44.64 44.79 41.87 42.65 13.9M
2021-08-16 44.84 45.34 44.31 44.64 4.4M
2021-08-13 45.58 45.94 44.46 44.79 6.3M
2021-08-12 46.44 46.96 45.55 45.57 7.1M
2021-08-11 46.43 47.24 46.09 46.64 6.5M
2021-08-10 46.74 46.87 45.86 46.77 5.0M
2021-08-09 45.02 46.92 44.41 46.50 8.0M
2021-08-06 45.64 46.00 45.01 45.29 6.1M
2021-08-05 47.14 47.14 45.61 45.79 10.1M
2021-08-04 47.49 47.95 46.07 47.35 12.5M
2021-08-03 46.56 48.43 46.54 48.06 11.3M
2021-08-02 44.36 47.99 43.22 46.56 13.3M
2021-07-30 44.71 45.38 44.06 44.99 7.1M
2021-07-29 44.79 45.94 44.51 45.04 11.0M
2021-07-28 46.06 46.71 43.65 43.91 16.2M
2021-07-27 46.79 48.07 46.07 46.36 9.6M
2021-07-26 49.75 50.01 46.07 46.36 16.5M
2021-07-23 51.43 51.61 50.02 50.10 7.6M
2021-07-22 49.95 51.79 49.50 51.44 10.1M
2021-07-21 50.46 50.68 49.83 49.95 8.9M
2021-07-20 50.88 51.68 49.78 50.21 7.4M
2021-07-19 51.50 52.50 50.86 51.43 9.6M
2021-07-16 53.91 53.91 50.99 51.06 10.3M
2021-07-15 54.54 54.71 52.75 53.66 13.0M
2021-07-14 53.47 55.47 52.72 54.73 18.5M
2021-07-13 50.74 53.16 50.64 51.98 16.7M
2021-07-12 49.00 51.26 48.65 50.95 13.0M
2021-07-09 48.46 49.04 47.86 48.83 7.7M
2021-07-08 48.08 48.55 47.36 48.37 11.4M
2021-07-07 45.86 47.94 45.82 47.91 10.3M
2021-07-06 45.71 46.71 45.29 45.85 9.4M
2021-07-05 46.89 47.69 45.14 45.34 13.9M
2021-07-02 46.93 47.29 46.01 46.91 12.5M
2021-07-01 48.71 48.79 47.07 47.42 8.0M
2021-06-30 48.92 49.21 48.36 48.71 6.2M
2021-06-29 48.66 49.18 48.07 48.90 9.4M
2021-06-28 49.36 49.50 48.21 48.34 11.0M
2021-06-25 48.70 49.82 48.27 49.36 9.8M
2021-06-24 49.29 50.06 48.51 48.64 7.8M
2021-06-23 48.34 49.61 47.04 49.56 11.5M
2021-06-22 48.71 49.21 48.21 48.29 9.0M
2021-06-21 50.01 50.56 48.04 48.92 15.0M
2021-06-18 52.19 52.57 49.86 49.91 15.2M
2021-06-17 51.25 52.59 50.00 52.20 8.8M
2021-06-16 53.30 53.50 50.71 51.25 11.2M
2021-06-15 52.07 53.75 51.68 53.47 16.1M
2021-06-11 51.95 52.31 51.32 51.99 10.2M
2021-06-10 51.29 52.61 51.29 51.71 11.4M
2021-06-09 49.15 51.99 48.12 51.93 14.8M
2021-06-08 50.11 50.41 49.14 49.43 8.2M
2021-06-07 49.31 50.42 48.95 50.29 6.9M
2021-06-04 49.44 49.87 48.79 49.01 8.9M
2021-06-03 50.69 51.32 49.29 49.44 9.6M
2021-06-02 52.12 52.42 50.27 50.72 11.3M
2021-06-01 51.46 53.01 51.07 52.22 13.3M
2021-05-31 52.71 52.91 51.35 51.77 11.9M
2021-05-28 53.55 54.19 52.20 52.77 9.5M
2021-05-27 54.39 54.71 53.08 53.44 9.1M
2021-05-26 56.43 56.64 54.07 54.61 10.2M
2021-05-25 53.28 56.32 52.81 55.93 14.5M
2021-05-24 50.10 52.64 50.10 52.56 13.1M
2021-05-21 51.58 52.13 49.62 49.66 6.2M
2021-05-20 50.35 51.79 50.01 51.35 7.8M
2021-05-19 50.76 51.02 49.71 50.29 6.9M
2021-05-18 50.57 50.72 49.47 50.41 7.8M
2021-05-17 47.54 51.41 47.51 49.81 11.4M
2021-05-14 45.99 47.70 45.58 47.36 7.8M
2021-05-13 46.43 46.71 45.07 46.01 7.7M
2021-05-12 47.84 48.09 46.57 46.79 7.4M
2021-05-11 47.76 48.35 46.41 48.11 8.6M
2021-05-10 48.71 49.01 46.86 47.76 10.0M
2021-05-07 51.19 51.39 48.66 48.71 8.8M
2021-05-06 52.17 52.73 50.86 51.51 7.3M
2021-04-30 52.20 53.14 51.68 52.19 6.4M
2021-04-29 52.37 53.19 51.46 52.39 6.4M
2021-04-28 50.71 52.50 50.46 52.37 8.9M
2021-04-27 47.99 51.05 47.99 50.71 13.4M
2021-04-26 49.77 50.34 47.90 47.92 11.6M
2021-04-23 49.79 50.14 49.19 49.91 6.3M
2021-04-22 50.12 50.21 48.93 49.27 5.6M
2021-04-21 50.00 50.47 49.38 49.86 7.2M
2021-04-20 50.84 51.18 48.72 50.43 9.1M
2021-04-19 49.32 50.96 48.95 50.90 6.6M
2021-04-16 50.67 51.04 49.11 49.64 4.3M
2021-04-15 70.00 71.14 69.63 70.96 2.7M
2021-04-14 69.50 70.95 68.11 70.45 4.3M
2021-04-13 67.59 70.26 67.05 69.10 4.6M
2021-04-12 68.61 68.62 66.71 67.28 4.5M
2021-04-09 68.10 69.00 66.85 68.94 4.5M
2021-04-08 68.28 68.88 68.01 68.61 2.7M
2021-04-07 71.52 71.52 67.78 68.90 6.7M
2021-04-06 68.35 71.98 67.80 71.53 7.2M
2021-04-02 68.98 69.39 67.60 68.29 4.2M
2021-04-01 66.39 68.77 66.01 68.70 5.7M
2021-03-31 66.56 67.97 63.91 66.39 6.9M
2021-03-30 65.27 68.32 64.88 66.60 6.8M
2021-03-29 63.12 66.10 62.82 65.32 5.9M
2021-03-26 61.40 64.00 61.00 63.13 8.9M
2021-03-25 59.72 61.90 59.72 60.86 4.3M
2021-03-24 60.60 61.50 59.89 60.84 3.7M
2021-03-23 62.58 62.98 60.60 61.00 5.2M
2021-03-22 61.35 62.20 60.50 62.01 6.9M
2021-03-19 61.30 61.90 60.65 61.25 7.8M
2021-03-18 60.30 62.88 59.53 62.65 8.9M
2021-03-17 59.88 61.36 58.70 59.93 10.1M
2021-03-16 59.27 60.48 58.83 59.29 7.7M
2021-03-15 59.88 60.40 57.41 58.01 13.7M
2021-03-12 64.98 64.98 59.18 60.26 17.2M
2021-03-11 62.83 66.38 61.38 63.70 17.6M
2021-03-10 60.00 62.81 59.41 62.81 18.2M
2021-03-09 59.69 60.28 55.90 57.10 17.3M
2021-03-08 65.86 65.88 59.40 59.70 15.5M
2021-03-05 64.32 65.85 62.90 65.00 11.7M
2021-03-04 66.95 67.51 64.07 65.73 11.0M
2021-03-03 67.00 68.33 65.60 67.59 10.6M
2021-03-02 69.36 70.10 66.66 66.99 11.3M
2021-03-01 71.69 71.80 68.40 68.82 10.2M
2021-02-26 69.50 72.01 68.27 70.66 8.7M
2021-02-25 71.00 72.46 69.00 70.67 9.0M
2021-02-24 75.20 75.50 70.16 70.46 7.8M
2021-02-23 76.68 77.58 74.05 74.64 7.6M
2021-02-22 80.00 80.79 76.00 76.50 10.5M
2021-02-19 82.32 82.48 78.64 81.50 7.7M
2021-02-18 90.00 90.00 82.40 82.81 8.0M
2021-02-10 82.80 89.93 82.80 87.74 8.5M
2021-02-09 81.01 83.60 79.98 82.67 6.1M
2021-02-08 80.15 80.41 77.10 79.48 6.6M
2021-02-05 80.00 82.47 79.50 80.49 5.9M
2021-02-04 80.52 80.98 77.98 80.39 8.8M
2021-02-03 83.15 83.90 78.90 81.96 11.6M
2021-02-02 84.24 84.28 80.00 83.15 6.2M
2021-02-01 83.00 84.10 80.79 83.11 8.5M
2021-01-29 80.65 86.30 80.00 83.00 8.0M
2021-01-28 82.01 83.79 80.00 80.65 8.0M
2021-01-27 84.73 85.90 82.00 84.01 7.8M
2021-01-26 86.02 88.00 84.18 85.72 14.9M
2021-01-25 90.72 91.32 87.50 89.65 8.3M
2021-01-22 90.35 91.98 88.60 91.35 6.0M
2021-01-21 90.41 92.50 88.68 90.09 6.7M
2021-01-20 88.00 90.50 86.24 90.43 8.1M
2021-01-19 87.08 88.50 85.68 85.95 7.1M
2021-01-18 80.99 88.64 80.50 87.06 11.8M
2021-01-15 79.05 81.94 77.94 80.77 8.2M
2021-01-14 80.76 81.45 77.66 79.69 9.8M
2021-01-13 80.97 83.20 79.99 81.79 9.7M
2021-01-12 79.25 82.00 79.02 81.50 7.5M
2021-01-11 80.00 80.18 78.30 79.00 7.4M
2021-01-08 78.90 80.26 78.09 78.80 7.2M
2021-01-07 77.53 79.50 77.00 78.37 8.6M
2021-01-06 79.60 79.65 76.50 78.58 10.1M
2021-01-05 80.24 80.53 78.50 80.02 8.8M
2021-01-04 79.51 82.00 78.32 80.53 8.4M