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
2022-12-30 42.28 43.62 42.28 42.82 6.4M
2022-12-29 42.29 42.72 41.84 42.32 4.6M
2022-12-28 41.46 42.81 41.19 42.33 8.7M
2022-12-27 40.61 41.84 40.24 41.46 7.3M
2022-12-26 41.75 41.91 40.21 40.47 7.1M
2022-12-23 40.37 42.00 40.08 41.57 6.0M
2022-12-22 40.59 40.97 39.79 40.57 4.9M
2022-12-21 40.16 41.09 39.94 40.34 5.6M
2022-12-20 41.91 42.11 39.41 39.93 11.0M
2022-12-19 41.56 41.89 41.15 41.64 4.0M
2022-12-16 41.59 41.99 40.54 41.57 8.3M
2022-12-15 40.64 42.27 40.44 42.14 10.2M
2022-12-14 40.36 40.83 39.64 40.44 7.0M
2022-12-13 40.67 41.13 39.71 39.86 7.6M
2022-12-12 40.32 41.14 40.09 40.71 5.3M
2022-12-09 39.71 40.71 39.32 40.41 9.9M
2022-12-08 40.13 40.28 39.50 39.81 6.8M
2022-12-07 40.61 40.76 39.41 40.23 8.8M
2022-12-06 40.00 40.57 39.46 40.36 9.5M
2022-12-05 39.46 40.40 39.28 40.35 9.6M
2022-12-02 39.13 39.91 39.07 39.28 6.3M
2022-12-01 39.69 40.64 38.99 39.35 14.5M
2022-11-30 39.15 40.36 39.00 39.69 15.9M
2022-11-29 38.36 39.84 38.36 39.42 14.4M
2022-11-28 36.52 37.73 36.45 37.61 9.8M
2022-11-25 36.79 37.61 36.44 37.26 7.2M
2022-11-24 37.07 37.46 36.50 36.86 3.9M
2022-11-23 37.29 37.66 36.79 37.07 8.5M
2022-11-22 37.61 37.93 37.18 37.53 6.4M
2022-11-21 38.07 38.33 36.95 37.61 10.9M
2022-11-18 37.64 39.59 37.55 38.29 15.3M
2022-11-17 37.45 38.08 37.06 37.91 13.3M
2022-11-16 37.76 38.41 37.52 37.70 9.2M
2022-11-15 37.14 38.50 37.05 38.04 18.0M
2022-11-14 37.14 38.50 36.79 37.63 23.1M
2022-11-11 35.00 36.43 34.36 35.91 31.1M
2022-11-10 34.07 34.56 33.81 33.93 8.0M
2022-11-09 33.85 34.65 33.71 34.36 12.1M
2022-11-08 34.32 34.34 33.52 33.89 7.6M
2022-11-07 34.07 34.91 34.06 34.31 11.0M
2022-11-04 33.29 34.42 32.98 34.26 14.0M
2022-11-03 34.29 34.42 32.79 33.37 13.5M
2022-11-02 34.06 34.59 33.64 34.23 16.7M
2022-11-01 35.71 36.28 33.79 34.36 22.0M
2022-10-31 35.28 35.91 34.65 35.32 14.7M
2022-10-28 35.64 36.06 34.71 35.70 17.4M
2022-10-27 33.63 36.44 33.34 36.36 37.2M
2022-10-26 31.86 34.12 31.79 33.50 10.7M
2022-10-25 32.51 33.14 31.36 31.86 9.1M
2022-10-24 33.59 34.61 32.14 32.67 15.7M
2022-10-21 31.36 33.84 31.36 33.59 15.5M
2022-10-20 31.64 32.68 31.32 31.34 13.4M
2022-10-19 32.40 32.46 31.44 31.61 8.4M
2022-10-18 33.83 34.16 32.21 32.39 14.0M
2022-10-17 33.58 34.47 33.51 33.89 9.3M
2022-10-14 33.01 34.03 32.91 33.89 5.6M
2022-10-13 32.56 33.45 32.55 32.88 4.1M
2022-10-12 31.08 32.92 30.80 32.86 5.4M
2022-10-11 32.48 33.00 30.96 31.08 6.3M
2022-10-10 32.57 32.96 31.94 32.61 6.2M
2022-09-30 33.19 33.64 32.59 32.59 4.5M
2022-09-29 32.86 33.71 32.63 33.42 8.4M
2022-09-28 32.43 33.19 32.37 32.59 4.9M
2022-09-27 31.79 32.71 31.29 32.48 6.2M
2022-09-26 32.07 32.14 31.14 31.62 7.6M
2022-09-23 32.81 33.10 32.21 32.29 3.5M
2022-09-22 33.23 33.23 32.66 32.70 3.4M
2022-09-21 32.96 33.63 32.50 33.36 5.1M
2022-09-20 33.50 33.89 32.86 32.96 5.2M
2022-09-19 34.29 34.35 33.14 33.71 5.7M
2022-09-16 34.43 35.21 34.04 34.54 8.1M
2022-09-15 34.44 35.36 34.42 34.44 5.8M
2022-09-14 33.93 34.64 33.86 34.40 4.8M
2022-09-13 35.00 35.00 34.19 34.36 6.0M
2022-09-09 33.99 34.90 33.80 34.73 5.0M
2022-09-08 34.49 34.52 33.79 33.99 6.5M
2022-09-07 34.50 34.94 34.29 34.49 6.2M
2022-09-06 34.59 35.01 34.40 34.80 3.6M
2022-09-05 34.68 35.14 34.26 34.76 4.1M
2022-09-02 35.71 36.61 34.78 35.01 4.3M
2022-09-01 35.16 35.98 34.69 35.41 5.8M
2022-08-31 34.57 35.47 34.29 35.04 5.5M
2022-08-30 35.19 35.27 34.16 34.66 7.4M
2022-08-29 35.76 36.02 34.98 35.19 5.8M
2022-08-26 35.54 36.37 35.25 36.15 5.4M
2022-08-25 34.11 35.74 34.08 35.57 9.4M
2022-08-24 36.29 36.29 33.96 34.14 10.6M
2022-08-23 37.07 38.06 35.74 36.29 12.0M
2022-08-22 34.71 36.18 34.41 35.84 7.6M
2022-08-19 35.03 35.38 34.71 34.76 3.0M
2022-08-18 35.36 35.54 34.93 35.21 3.0M
2022-08-17 34.54 35.59 33.91 35.37 5.3M
2022-08-16 35.43 35.61 34.53 34.68 4.9M
2022-08-15 35.59 35.89 35.08 35.43 4.0M
2022-08-12 34.74 35.93 34.71 35.59 7.1M
2022-08-11 34.01 35.76 33.58 34.86 5.9M
2022-08-10 34.72 34.94 33.71 33.99 4.4M
2022-08-09 35.11 35.20 34.64 34.72 4.7M
2022-08-08 34.50 35.36 34.04 35.22 7.7M
2022-08-05 32.73 34.09 32.62 33.87 6.1M
2022-08-04 32.79 33.14 32.50 32.80 3.1M
2022-08-03 32.29 33.71 32.29 32.59 7.8M
2022-08-02 33.22 33.43 32.22 32.28 6.6M
2022-08-01 33.40 34.44 33.11 33.54 5.9M
2022-07-29 34.34 34.36 32.88 33.13 6.4M
2022-07-28 34.32 34.52 34.11 34.32 3.5M
2022-07-27 34.18 34.63 34.04 34.29 2.2M
2022-07-26 33.93 34.32 33.66 34.21 3.3M
2022-07-25 34.20 34.35 33.71 33.89 3.6M
2022-07-22 34.75 35.30 33.85 34.21 6.5M
2022-07-21 35.18 35.78 34.81 34.92 4.0M
2022-07-20 35.22 35.69 35.00 35.20 4.4M
2022-07-19 34.34 35.70 33.99 35.19 7.4M
2022-07-18 34.11 34.64 33.57 34.43 8.0M
2022-07-15 33.64 34.87 33.64 33.86 7.6M
2022-07-14 34.79 34.91 33.21 33.43 10.2M
2022-07-13 35.19 35.46 34.44 34.69 6.7M
2022-07-12 35.92 35.92 34.89 35.36 6.8M
2022-07-11 37.44 37.44 35.28 36.00 9.9M
2022-07-08 38.09 38.18 37.61 37.66 3.6M
2022-07-07 37.80 38.61 37.57 38.15 3.6M
2022-07-06 38.42 38.68 37.77 38.14 4.9M
2022-07-05 38.56 39.01 37.83 38.20 4.0M
2022-07-04 38.30 38.92 37.12 38.57 6.1M
2022-07-01 38.99 39.04 37.67 38.01 6.7M
2022-06-30 40.49 40.51 38.21 38.89 11.4M
2022-06-29 40.21 40.98 39.65 40.72 8.1M
2022-06-28 40.72 40.72 39.36 40.21 5.6M
2022-06-27 40.97 41.91 40.44 41.02 7.4M
2022-06-24 39.96 41.43 39.93 41.16 10.9M
2022-06-23 38.29 39.93 38.24 39.86 8.2M
2022-06-22 39.14 39.29 38.14 38.29 7.3M
2022-06-21 38.60 39.15 38.00 39.14 9.4M
2022-06-20 38.13 38.99 37.79 38.60 11.7M
2022-06-17 36.86 37.83 36.43 37.66 5.5M
2022-06-16 37.07 37.60 36.79 37.21 5.1M
2022-06-15 36.93 38.00 36.86 37.06 6.6M
2022-06-14 37.56 37.56 36.08 37.10 6.7M
2022-06-13 37.11 37.60 36.79 37.29 7.4M
2022-06-10 37.44 38.04 36.98 37.22 11.9M
2022-06-09 38.05 38.29 37.41 37.70 8.7M
2022-06-08 37.84 38.40 37.50 38.04 9.5M
2022-06-07 37.89 38.18 37.15 37.94 7.3M
2022-06-06 37.39 38.01 36.69 37.50 10.1M
2022-06-02 37.29 37.71 36.79 37.36 8.2M
2022-06-01 38.57 38.61 36.97 37.29 10.7M
2022-05-31 36.41 39.04 36.12 38.43 29.6M
2022-05-30 33.86 36.49 33.86 36.49 12.7M
2022-05-27 32.57 33.93 32.57 33.17 8.5M
2022-05-26 32.65 32.91 31.70 32.56 6.3M
2022-05-25 31.25 33.02 30.91 32.50 9.2M
2022-05-24 33.01 33.05 31.18 31.23 8.0M
2022-05-23 33.86 33.87 32.59 32.96 6.8M
2022-05-20 33.16 34.01 32.93 33.87 4.6M
2022-05-19 33.15 33.15 32.54 32.93 4.0M
2022-05-18 34.14 34.63 33.44 33.44 4.3M
2022-05-17 33.45 34.04 33.28 33.86 3.5M
2022-05-16 33.64 34.27 33.57 33.58 4.6M
2022-05-13 33.80 33.84 33.22 33.49 4.2M
2022-05-12 33.71 34.25 33.17 33.49 3.6M
2022-05-11 34.19 35.26 33.79 33.90 8.0M
2022-05-10 32.94 34.24 32.26 34.22 6.9M
2022-05-09 34.03 34.24 33.04 33.19 7.1M
2022-05-06 33.57 35.27 33.36 34.61 8.6M
2022-05-05 32.84 34.89 32.54 34.33 14.2M
2022-04-29 30.01 32.84 29.64 32.84 11.4M
2022-04-28 31.07 31.41 29.66 29.85 9.3M
2022-04-27 29.90 31.43 29.22 31.32 11.9M
2022-04-26 32.58 32.77 29.86 29.90 13.9M
2022-04-25 33.43 33.75 32.47 32.54 6.0M
2022-04-22 33.76 34.36 32.94 33.41 4.2M
2022-04-21 34.55 34.93 33.75 34.06 3.9M
2022-04-20 34.30 35.14 34.21 34.86 4.2M
2022-04-19 34.74 35.19 34.27 34.29 2.7M
2022-04-18 34.37 35.60 33.70 34.96 6.0M
2022-04-15 35.64 35.64 34.19 35.01 4.6M
2022-04-14 35.59 35.96 34.91 35.50 4.1M
2022-04-13 34.26 35.91 33.94 35.20 6.4M
2022-04-12 33.52 34.76 33.06 34.54 7.8M
2022-04-11 36.10 36.36 32.79 33.44 11.2M
2022-04-08 36.00 36.47 35.71 36.24 4.9M
2022-04-07 36.79 37.07 36.07 36.11 4.6M
2022-04-06 38.35 38.35 36.79 36.98 8.0M
2022-04-01 35.43 37.95 35.22 37.77 12.6M
2022-03-31 35.29 35.71 34.63 35.46 7.5M
2022-03-30 35.58 35.84 34.86 35.25 11.0M
2022-03-29 34.43 35.90 34.34 35.01 9.2M
2022-03-28 34.35 34.45 33.67 34.03 5.0M
2022-03-25 35.16 35.46 34.76 34.83 4.0M
2022-03-24 35.61 35.73 34.99 35.16 7.2M
2022-03-23 36.26 36.32 35.64 35.75 4.2M
2022-03-22 35.61 36.43 35.35 35.91 5.4M
2022-03-21 34.79 36.36 34.56 35.61 6.8M
2022-03-18 35.00 35.00 34.10 34.79 6.6M
2022-03-17 33.39 35.18 33.07 35.12 12.1M
2022-03-16 32.43 32.94 30.74 32.73 11.4M
2022-03-15 33.49 33.70 31.74 31.80 12.8M
2022-03-14 34.56 35.00 33.47 33.54 7.5M
2022-03-11 34.04 35.03 33.76 34.96 4.9M
2022-03-10 35.02 35.36 34.50 34.68 6.6M
2022-03-09 34.24 34.61 32.86 34.50 7.7M
2022-03-08 34.86 35.57 34.15 34.24 7.0M
2022-03-07 36.43 36.43 34.79 34.94 8.9M
2022-03-04 37.91 37.93 36.64 36.77 6.7M
2022-03-03 39.54 39.57 37.68 37.91 7.4M
2022-03-02 39.79 39.79 39.16 39.25 3.9M
2022-03-01 39.86 40.43 39.48 39.77 4.5M
2022-02-28 39.74 40.70 39.59 40.21 4.6M
2022-02-25 39.81 40.14 39.68 39.74 4.9M
2022-02-24 40.86 41.02 38.99 39.64 7.7M
2022-02-23 40.74 41.32 40.71 41.16 4.3M
2022-02-22 40.85 41.07 40.50 40.92 4.1M
2022-02-21 40.72 41.46 40.63 41.20 5.2M
2022-02-18 40.50 41.04 40.25 40.46 3.6M
2022-02-17 40.07 41.00 39.76 40.71 3.9M
2022-02-16 40.61 40.67 39.73 40.29 4.5M
2022-02-15 38.92 40.43 38.85 40.13 7.9M
2022-02-14 40.78 41.35 38.93 39.21 12.6M
2022-02-11 42.43 42.43 41.04 41.07 7.3M
2022-02-10 42.37 42.43 41.21 42.43 6.9M
2022-02-09 40.57 42.56 40.57 42.38 11.1M
2022-02-08 41.80 42.31 39.86 40.47 14.2M
2022-02-07 44.48 45.15 41.42 41.81 11.6M
2022-01-28 43.93 45.17 43.71 43.93 9.0M
2022-01-27 44.79 44.99 42.79 43.71 11.4M
2022-01-26 45.57 46.56 44.74 44.98 5.4M
2022-01-25 45.43 46.61 45.19 45.76 7.8M
2022-01-24 45.63 45.82 44.79 45.48 5.1M
2022-01-21 45.24 46.21 44.56 45.64 6.2M
2022-01-20 45.07 45.64 44.84 45.25 4.3M
2022-01-19 44.64 45.76 44.49 45.43 11.4M
2022-01-18 44.44 46.63 43.81 45.09 11.8M
2022-01-17 42.77 44.43 42.57 44.04 9.1M
2022-01-14 43.24 43.24 42.50 42.54 4.5M
2022-01-13 43.14 43.99 42.72 43.02 5.6M
2022-01-12 43.29 43.29 42.24 42.93 7.9M
2022-01-11 44.14 44.18 42.86 43.23 5.5M
2022-01-10 43.76 44.12 42.96 43.99 6.0M
2022-01-07 43.43 44.51 43.01 43.91 7.6M
2022-01-06 44.29 44.66 42.66 43.60 10.7M
2022-01-05 45.36 46.07 44.40 44.61 7.0M
2022-01-04 46.07 46.26 44.72 45.34 7.5M