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
2023-12-29 17.29 17.49 17.06 17.14 20.0M
2023-12-28 16.30 17.44 16.19 17.27 28.9M
2023-12-27 16.46 16.58 16.14 16.32 19.4M
2023-12-26 16.49 16.51 16.22 16.46 12.6M
2023-12-25 16.75 16.93 16.40 16.52 14.8M
2023-12-22 16.96 17.19 16.61 16.79 14.9M
2023-12-21 16.45 17.04 16.37 16.98 18.4M
2023-12-20 17.06 17.23 16.54 16.56 15.0M
2023-12-19 17.09 17.15 16.86 17.04 14.6M
2023-12-18 17.57 17.65 17.02 17.09 18.1M
2023-12-15 17.99 18.09 17.60 17.65 17.2M
2023-12-14 18.23 18.56 17.93 18.00 13.7M
2023-12-13 18.71 18.75 18.10 18.10 18.6M
2023-12-12 19.04 19.06 18.61 18.70 14.0M
2023-12-11 18.75 19.05 18.41 19.04 20.7M
2023-12-08 19.01 19.10 18.73 18.85 13.7M
2023-12-07 18.76 19.14 18.61 18.99 13.7M
2023-12-06 19.20 19.20 18.72 18.85 14.5M
2023-12-05 19.45 19.57 18.88 18.88 15.0M
2023-12-04 19.76 20.04 19.46 19.55 12.7M
2023-12-01 19.58 19.94 19.37 19.76 16.1M
2023-11-30 19.80 19.89 19.49 19.59 11.6M
2023-11-29 20.15 20.25 19.77 19.79 10.5M
2023-11-28 20.01 20.37 19.89 20.18 10.1M
2023-11-27 20.09 20.16 19.80 20.05 15.5M
2023-11-24 20.64 20.64 19.99 20.11 15.7M
2023-11-23 20.70 20.78 20.36 20.64 12.5M
2023-11-22 20.88 21.01 20.60 20.72 19.6M
2023-11-21 20.82 21.75 20.75 21.07 31.3M
2023-11-20 20.60 21.03 20.42 20.81 18.4M
2023-11-17 20.54 20.94 20.37 20.58 14.6M
2023-11-16 20.63 20.87 20.51 20.63 19.3M
2023-11-15 21.03 21.44 20.71 20.74 26.2M
2023-11-14 20.55 21.03 20.49 20.72 17.4M
2023-11-13 20.53 21.05 20.46 20.56 21.9M
2023-11-10 20.61 20.65 20.33 20.46 15.2M
2023-11-09 20.58 21.10 20.29 20.68 26.6M
2023-11-08 19.86 21.35 19.86 20.62 50.3M
2023-11-07 19.46 19.99 19.21 19.80 31.4M
2023-11-06 18.79 19.58 18.73 19.46 31.7M
2023-11-03 17.81 19.05 17.79 18.60 41.3M
2023-11-02 18.04 18.33 17.77 17.80 23.3M
2023-11-01 18.54 18.55 17.98 18.02 24.9M
2023-10-31 18.90 18.98 17.90 18.42 45.9M
2023-10-30 19.33 19.37 18.25 18.74 51.5M
2023-10-27 18.52 19.53 17.87 19.30 48.7M
2023-10-26 19.80 19.90 19.25 19.49 23.7M
2023-10-25 19.58 21.08 19.55 19.97 38.8M
2023-10-24 19.40 19.60 19.01 19.27 17.6M
2023-10-23 19.69 19.72 19.07 19.20 15.0M
2023-10-20 20.16 20.25 19.66 19.73 16.6M
2023-10-19 20.51 20.97 20.13 20.17 18.6M
2023-10-18 20.96 21.03 20.45 20.60 14.0M
2023-10-17 21.42 21.49 20.81 21.01 20.6M
2023-10-16 22.03 22.11 21.25 21.35 20.2M
2023-10-13 22.60 22.60 21.45 22.03 25.6M
2023-10-12 23.37 23.60 22.61 22.74 21.5M
2023-10-11 23.39 24.15 23.21 23.34 20.8M
2023-10-10 23.56 23.93 23.33 23.38 15.5M
2023-10-09 23.30 23.84 23.13 23.58 18.2M
2023-09-28 24.01 24.03 23.33 23.36 14.6M
2023-09-27 24.24 24.57 23.71 23.87 18.7M
2023-09-26 24.28 24.77 24.11 24.39 13.9M
2023-09-25 24.49 24.72 24.04 24.28 20.8M
2023-09-22 23.44 24.12 23.05 24.00 19.9M
2023-09-21 23.84 23.90 23.41 23.56 7.8M
2023-09-20 23.67 24.05 23.67 23.78 13.7M
2023-09-19 24.15 24.21 23.50 23.66 10.9M
2023-09-18 24.14 24.78 23.86 24.19 11.2M
2023-09-15 24.85 24.90 24.02 24.12 13.9M
2023-09-14 25.30 25.53 24.55 24.83 18.1M
2023-09-13 25.62 25.70 25.04 25.33 9.7M
2023-09-12 25.91 26.21 25.66 25.81 11.9M
2023-09-11 25.44 26.28 25.20 25.92 17.8M
2023-09-08 25.52 25.70 24.70 25.34 16.6M
2023-09-07 25.80 25.94 25.60 25.64 13.3M
2023-09-06 25.52 26.01 25.32 25.94 15.3M
2023-09-05 25.79 26.08 25.40 25.67 15.5M
2023-09-04 25.09 26.15 24.83 25.83 29.9M
2023-09-01 25.01 25.70 24.45 24.65 19.0M
2023-08-31 24.92 24.98 24.31 24.54 15.6M
2023-08-30 24.78 25.22 24.65 24.93 17.2M
2023-08-29 24.04 25.05 23.36 24.78 30.7M
2023-08-28 24.30 24.48 23.70 23.79 37.0M
2023-08-25 23.73 23.85 22.72 22.92 37.6M
2023-08-24 24.85 25.02 23.81 23.97 41.7M
2023-08-23 25.90 26.84 24.93 24.95 62.3M
2023-08-22 27.00 28.11 26.51 26.52 50.7M
2023-08-21 29.97 30.43 29.46 29.46 17.6M
2023-08-18 29.50 30.12 29.13 29.51 21.2M
2023-08-17 29.39 29.65 28.81 29.55 12.1M
2023-08-16 29.88 29.88 29.31 29.51 8.4M
2023-08-15 30.45 30.61 29.50 29.88 11.2M
2023-08-14 29.10 30.63 29.09 30.62 10.9M
2023-08-11 30.90 31.19 29.90 29.94 11.7M
2023-08-10 30.81 30.97 30.32 30.86 12.3M
2023-08-09 31.53 31.55 30.88 30.97 10.1M
2023-08-08 31.58 31.87 31.51 31.52 7.8M
2023-08-07 32.05 32.28 31.42 31.56 11.2M
2023-08-04 32.05 32.75 31.92 32.09 13.8M
2023-08-03 31.98 32.17 31.09 31.89 16.8M
2023-08-02 32.08 32.96 31.80 32.00 15.4M
2023-08-01 31.96 32.48 31.89 32.08 13.3M
2023-07-31 32.45 33.09 31.90 32.30 22.0M
2023-07-28 30.60 32.80 30.42 32.48 36.4M
2023-07-27 30.35 30.78 29.99 30.56 18.6M
2023-07-26 30.28 30.60 29.74 30.54 29.3M
2023-07-25 29.08 30.59 29.08 30.32 46.9M
2023-07-24 28.27 28.29 27.40 27.81 15.6M
2023-07-21 28.08 28.39 27.82 28.16 16.7M
2023-07-20 28.88 29.00 28.15 28.19 12.9M
2023-07-19 29.10 29.34 28.86 28.95 8.1M
2023-07-18 29.51 29.51 29.00 29.02 9.6M
2023-07-17 30.26 30.27 29.39 29.52 9.1M
2023-07-14 29.47 30.31 29.30 30.00 16.2M
2023-07-13 29.25 29.69 28.93 29.58 12.0M
2023-07-12 29.60 29.80 29.18 29.23 9.4M
2023-07-11 30.08 30.43 29.45 29.69 14.3M
2023-07-10 29.71 30.65 29.44 30.22 13.4M
2023-07-07 30.17 30.17 29.10 29.70 18.1M
2023-07-06 30.81 30.94 30.03 30.19 20.5M
2023-07-05 31.36 31.56 30.85 30.95 14.4M
2023-07-04 31.98 31.98 31.21 31.36 18.3M
2023-07-03 34.11 34.30 31.94 32.19 21.5M
2023-06-30 32.80 32.96 31.85 32.49 15.0M
2023-06-29 33.83 33.96 32.70 33.00 21.0M
2023-06-28 35.00 35.00 33.36 33.96 15.3M
2023-06-27 35.75 35.99 34.78 34.86 16.1M
2023-06-26 37.01 37.19 35.19 35.41 22.5M
2023-06-21 40.40 40.60 37.30 37.38 25.0M
2023-06-20 37.83 40.96 37.21 40.67 25.2M
2023-06-19 38.20 39.16 37.90 38.16 17.3M
2023-06-16 37.50 38.45 37.31 38.15 12.3M
2023-06-15 37.88 38.07 37.03 37.51 12.1M
2023-06-14 37.80 38.65 37.30 37.90 17.0M
2023-06-13 35.14 38.11 34.76 37.73 28.2M
2023-06-12 33.90 35.60 33.60 35.13 18.1M
2023-06-09 34.43 34.80 33.88 33.90 9.5M
2023-06-08 35.21 35.24 34.11 34.53 8.1M
2023-06-07 34.93 36.32 34.87 35.19 10.9M
2023-06-06 35.82 35.94 35.00 35.00 9.6M
2023-06-05 36.80 37.32 35.56 35.70 14.5M
2023-06-02 36.00 37.18 34.35 36.70 21.3M
2023-06-01 34.30 36.57 33.44 36.04 15.8M
2023-05-31 34.92 35.46 33.93 34.33 10.0M
2023-05-30 34.72 34.99 34.05 34.91 12.8M
2023-05-29 36.27 36.27 33.53 34.64 23.9M
2023-05-26 35.99 36.28 35.77 36.07 5.3M
2023-05-25 36.84 36.84 35.47 35.99 10.5M
2023-05-24 36.66 37.07 36.01 36.89 6.6M
2023-05-23 37.00 37.70 36.71 36.72 11.2M
2023-05-22 36.36 37.05 36.10 36.85 7.8M
2023-05-19 37.07 37.08 35.66 36.28 9.9M
2023-05-18 36.20 37.39 36.15 36.85 9.4M
2023-05-17 36.17 36.65 35.53 36.15 9.4M
2023-05-16 37.67 37.77 36.31 36.40 11.5M
2023-05-15 37.44 37.73 36.41 37.66 8.9M
2023-05-12 37.77 38.19 37.09 37.46 11.8M
2023-05-11 38.67 39.27 37.91 37.99 8.3M
2023-05-10 38.84 39.29 38.63 38.74 6.3M
2023-05-09 40.46 40.50 39.07 39.29 10.3M
2023-05-08 39.79 40.63 39.21 40.31 10.6M
2023-05-05 39.25 40.41 39.11 39.65 14.9M
2023-05-04 41.31 42.14 39.19 39.23 16.3M
2023-04-28 41.20 41.76 40.41 41.43 15.2M
2023-04-27 40.47 42.13 40.18 41.33 14.2M
2023-04-26 42.79 42.79 38.84 40.70 36.9M
2023-04-25 43.24 44.64 43.00 43.16 10.1M
2023-04-24 44.64 44.82 43.04 43.64 12.8M
2023-04-21 46.96 47.27 44.65 44.81 14.4M
2023-04-20 47.36 47.98 46.50 46.98 15.1M
2023-04-19 47.58 48.64 47.31 47.82 10.6M
2023-04-18 47.66 48.56 47.14 47.71 7.9M
2023-04-17 47.50 48.21 46.94 47.52 10.2M
2023-04-14 48.40 48.99 47.64 47.89 8.7M
2023-04-13 49.36 49.76 47.76 48.21 12.9M
2023-04-12 49.27 50.57 48.67 50.21 11.7M
2023-04-11 49.44 50.30 49.00 49.16 11.3M
2023-04-10 50.37 51.43 49.16 49.64 15.9M
2023-04-07 50.86 52.30 50.16 50.57 14.9M
2023-04-06 50.73 51.36 49.04 50.81 21.4M
2023-04-04 53.78 54.96 51.25 52.42 29.4M
2023-04-03 53.00 55.93 52.52 55.21 36.5M
2023-03-31 48.29 53.50 47.56 53.07 20.9M
2023-03-30 49.51 49.51 48.21 48.77 12.4M
2023-03-29 49.99 51.64 48.21 49.76 25.3M
2023-03-28 51.43 54.04 50.56 50.97 31.0M
2023-03-27 51.07 51.07 49.12 51.07 41.8M
2023-03-24 46.07 47.66 44.89 46.43 14.1M
2023-03-23 44.89 46.66 44.46 46.33 9.4M
2023-03-22 44.50 45.11 44.44 44.94 6.2M
2023-03-21 44.39 45.09 44.14 44.56 6.4M
2023-03-20 46.43 46.64 44.58 44.74 11.0M
2023-03-17 45.79 47.00 45.79 46.73 9.4M
2023-03-16 45.72 46.79 45.24 45.76 9.6M
2023-03-15 46.51 46.77 45.61 45.79 7.7M
2023-03-14 45.89 46.82 45.37 46.51 11.5M
2023-03-13 43.21 45.99 43.06 45.89 12.5M
2023-03-10 43.79 44.77 43.44 43.61 8.5M
2023-03-09 43.37 44.77 43.29 43.79 8.3M
2023-03-08 42.66 43.29 42.40 43.17 4.5M
2023-03-07 43.41 43.49 42.59 42.67 6.1M
2023-03-06 43.30 43.81 42.86 43.18 8.0M
2023-03-03 43.61 43.91 43.08 43.54 4.4M
2023-03-02 43.57 44.73 42.94 43.74 8.9M
2023-03-01 42.69 43.89 42.23 43.71 10.5M
2023-02-28 42.86 43.49 42.51 42.91 8.5M
2023-02-27 42.15 42.71 41.79 42.18 7.6M
2023-02-24 42.79 43.00 42.19 42.57 5.9M
2023-02-23 44.01 44.01 42.58 42.77 10.9M
2023-02-22 44.12 44.27 43.33 44.04 5.9M
2023-02-21 45.45 45.75 43.61 43.91 10.3M
2023-02-20 43.27 44.86 43.05 44.74 8.0M
2023-02-17 44.43 44.60 43.10 43.11 8.0M
2023-02-16 44.54 45.81 44.40 44.67 5.8M
2023-02-15 44.69 45.84 44.51 44.66 4.7M
2023-02-14 45.14 45.21 44.61 44.74 5.0M
2023-02-13 43.94 44.84 43.93 44.69 6.4M
2023-02-10 45.01 45.45 44.07 44.29 10.8M
2023-02-09 45.08 45.26 44.04 44.90 10.1M
2023-02-08 45.46 45.69 44.74 45.25 8.2M
2023-02-07 46.26 46.28 45.34 45.46 5.3M
2023-02-06 46.64 46.64 45.44 45.86 10.3M
2023-02-03 46.45 47.02 45.71 46.85 8.3M
2023-02-02 46.70 47.11 46.40 46.84 7.4M
2023-02-01 46.69 46.94 45.93 46.43 8.2M
2023-01-31 48.22 48.49 46.39 46.69 14.2M
2023-01-30 48.06 48.93 47.50 48.81 10.9M
2023-01-20 46.46 47.50 46.21 47.35 6.5M
2023-01-19 45.56 46.71 45.36 46.71 7.0M
2023-01-18 45.00 45.84 44.79 45.62 5.2M
2023-01-17 45.52 45.98 44.71 44.96 9.7M
2023-01-16 44.82 45.46 44.21 45.34 12.0M
2023-01-13 44.49 44.57 43.72 44.42 6.3M
2023-01-12 43.43 44.50 43.22 44.27 9.8M
2023-01-11 44.49 44.49 43.00 43.36 11.1M
2023-01-10 45.11 45.13 44.12 44.26 12.2M
2023-01-09 45.12 45.32 43.61 45.04 9.4M
2023-01-06 44.64 45.36 44.47 45.12 8.9M
2023-01-05 44.43 44.86 43.99 44.61 7.5M
2023-01-04 45.21 45.43 43.59 44.59 7.8M
2023-01-03 42.89 45.21 42.50 44.87 12.6M