Guangdong Lyric Robot Automation Co Ltd (688499)

688499
🏛️ 中国 →
69.01
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
2022-12-30 161.00 162.50 156.82 157.38 0.5M
2022-12-29 159.83 163.50 159.00 160.51 0.4M
2022-12-28 161.00 162.75 156.01 159.52 0.4M
2022-12-27 161.03 164.72 157.00 160.89 0.4M
2022-12-26 153.00 161.50 153.00 159.98 0.5M
2022-12-23 153.43 155.37 150.00 153.99 0.3M
2022-12-22 159.88 160.02 154.00 154.97 0.4M
2022-12-21 163.99 163.99 157.15 158.38 0.4M
2022-12-20 163.20 164.48 161.65 163.00 0.3M
2022-12-19 164.67 168.86 161.68 163.20 0.4M
2022-12-16 168.78 169.62 163.21 164.30 0.4M
2022-12-15 166.00 171.69 163.00 170.48 0.5M
2022-12-14 165.20 166.79 162.36 166.21 0.6M
2022-12-13 171.00 171.98 164.49 165.20 0.8M
2022-12-12 172.37 174.94 168.54 170.99 1.0M
2022-12-09 178.20 178.50 170.33 172.37 1.3M
2022-12-08 182.80 183.47 177.80 178.20 0.5M
2022-12-07 178.87 184.49 177.52 181.66 0.7M
2022-12-06 176.89 183.30 173.56 180.68 0.7M
2022-12-05 179.00 185.88 176.42 178.76 0.6M
2022-12-02 178.70 179.43 175.05 177.25 0.4M
2022-12-01 176.33 181.50 175.00 178.69 1.0M
2022-11-30 174.00 177.63 172.12 175.29 0.4M
2022-11-29 182.90 182.90 172.00 175.00 0.7M
2022-11-28 172.29 180.98 172.29 179.63 0.9M
2022-11-25 185.00 185.00 175.00 176.00 0.8M
2022-11-24 186.97 189.80 179.27 184.35 1.0M
2022-11-23 188.00 190.96 182.36 183.95 1.3M
2022-11-22 171.00 198.71 171.00 187.12 2.1M
2022-11-21 174.18 177.97 169.21 170.55 0.7M
2022-11-18 169.40 177.01 166.36 176.80 1.0M
2022-11-17 174.84 174.84 168.00 170.18 0.3M
2022-11-16 177.00 178.03 172.21 173.70 0.4M
2022-11-15 169.49 177.70 168.53 177.00 0.7M
2022-11-14 175.88 175.89 167.32 168.51 0.9M
2022-11-11 181.00 183.00 176.00 176.01 0.8M
2022-11-10 188.79 191.68 173.32 178.18 1.7M
2022-11-09 184.90 192.80 183.02 188.49 0.7M
2022-11-08 194.16 197.20 182.27 184.60 1.1M
2022-11-07 199.00 202.50 194.62 195.60 0.6M
2022-11-04 198.01 201.61 197.35 199.80 0.7M
2022-11-03 188.70 201.27 188.70 201.27 0.6M
2022-11-02 187.56 193.50 184.19 191.58 0.6M
2022-11-01 180.01 190.00 180.00 187.50 0.7M
2022-10-31 186.10 194.86 183.51 187.17 0.9M
2022-10-28 202.00 202.00 188.08 190.00 1.1M
2022-10-27 201.88 208.57 192.95 195.99 0.9M
2022-10-26 199.10 201.92 196.16 199.30 0.6M
2022-10-25 199.01 204.98 194.94 200.07 0.5M
2022-10-24 203.50 205.14 198.89 199.20 0.7M
2022-10-21 203.01 208.92 201.20 207.99 0.6M
2022-10-20 210.90 210.90 201.33 207.31 0.6M
2022-10-19 208.50 216.58 207.28 209.64 0.5M
2022-10-18 214.96 216.17 208.28 210.07 0.3M
2022-10-17 209.00 215.00 205.22 212.28 0.5M
2022-10-14 205.00 206.60 197.16 205.22 0.5M
2022-10-13 202.00 209.00 200.01 200.66 0.3M
2022-10-12 196.59 205.01 185.39 203.60 0.9M
2022-10-11 201.51 202.80 195.00 195.15 0.3M
2022-10-10 209.74 211.90 197.21 198.88 0.5M
2022-09-30 216.61 219.48 207.08 208.35 0.4M
2022-09-29 223.96 224.55 211.00 218.00 0.5M
2022-09-28 228.13 231.90 216.00 221.49 0.6M
2022-09-27 233.00 234.00 224.59 228.13 0.3M
2022-09-26 226.00 237.00 221.89 230.50 0.6M
2022-09-23 228.68 233.61 220.71 225.39 0.4M
2022-09-22 224.02 237.00 219.07 232.50 0.6M
2022-09-21 232.02 233.28 223.21 226.23 0.4M
2022-09-20 235.21 241.80 230.41 232.02 0.5M
2022-09-19 234.24 239.98 229.00 234.00 0.6M
2022-09-16 231.13 239.50 228.02 232.79 0.4M
2022-09-15 247.22 247.22 228.00 233.30 0.9M
2022-09-14 248.01 254.00 242.35 245.80 0.6M
2022-09-13 258.54 262.99 248.15 254.21 0.7M
2022-09-09 256.03 261.79 250.33 254.38 0.2M
2022-09-08 265.00 269.88 259.23 260.20 0.4M
2022-09-07 257.92 269.98 257.39 266.66 0.5M
2022-09-06 260.30 260.30 247.02 255.21 0.5M
2022-09-05 242.33 266.29 236.30 255.20 1.0M
2022-09-02 230.86 244.41 230.86 242.33 0.8M
2022-09-01 242.36 242.36 225.69 230.56 0.9M
2022-08-31 237.49 248.98 231.96 238.00 1.2M
2022-08-30 242.63 253.99 237.56 237.56 0.9M
2022-08-29 243.01 255.99 240.10 250.39 0.8M
2022-08-26 251.36 256.00 245.00 248.10 0.9M
2022-08-25 270.84 270.85 242.98 248.50 1.4M
2022-08-24 277.16 284.00 261.03 269.00 1.8M
2022-08-23 265.13 286.00 260.02 279.48 2.4M
2022-08-22 217.00 256.28 207.11 256.28 2.0M
2022-08-19 226.00 226.85 213.00 213.57 0.4M
2022-08-18 222.70 226.80 220.01 224.33 0.4M
2022-08-17 228.51 228.51 217.15 222.70 0.5M
2022-08-16 215.71 227.00 214.00 221.60 0.6M
2022-08-15 207.66 216.81 207.00 215.40 0.7M
2022-08-12 224.20 224.50 210.16 210.80 0.7M
2022-08-11 228.97 232.00 222.05 224.20 0.6M
2022-08-10 220.00 230.18 217.93 227.53 0.7M
2022-08-09 217.13 225.76 213.00 221.39 0.8M
2022-08-08 214.40 218.21 207.97 217.43 0.7M
2022-08-05 210.01 219.54 209.83 215.29 0.5M
2022-08-04 219.95 219.95 210.23 212.30 0.6M
2022-08-03 218.84 223.00 215.36 216.13 0.8M
2022-08-02 219.00 220.89 209.18 215.63 1.0M
2022-08-01 203.21 223.32 203.21 221.52 1.2M
2022-07-29 212.41 215.99 202.20 206.72 0.9M
2022-07-28 213.19 221.01 212.46 213.60 0.6M
2022-07-27 207.00 211.38 205.12 211.11 0.4M
2022-07-26 203.00 208.90 201.01 208.10 0.5M
2022-07-25 207.68 213.90 202.03 205.00 0.5M
2022-07-22 213.00 215.95 204.89 207.42 0.8M
2022-07-21 206.88 214.80 203.10 209.00 0.5M
2022-07-20 205.78 208.96 199.11 207.72 0.6M
2022-07-19 208.01 214.56 203.39 204.10 0.9M
2022-07-18 207.00 211.33 201.61 208.94 0.7M
2022-07-15 209.94 214.89 207.66 209.38 0.7M
2022-07-14 205.24 215.99 200.38 210.00 0.8M
2022-07-13 210.55 210.55 195.05 206.24 0.7M
2022-07-12 215.30 215.30 205.00 205.00 0.5M
2022-07-11 215.00 217.99 205.72 214.80 0.9M
2022-07-08 218.90 229.20 214.06 215.53 0.6M
2022-07-07 225.00 225.00 214.13 217.01 0.6M
2022-07-06 215.00 231.80 215.00 220.00 0.8M
2022-07-05 226.85 226.85 212.50 217.38 0.5M
2022-07-04 219.98 224.89 218.56 223.00 0.5M
2022-07-01 219.00 225.50 212.30 219.51 0.9M
2022-06-30 222.50 231.28 216.50 221.30 1.1M
2022-06-29 232.90 233.01 223.06 223.21 0.6M
2022-06-28 238.03 238.99 220.25 233.01 0.9M
2022-06-27 237.96 237.96 232.01 236.67 0.5M
2022-06-24 236.88 242.79 231.65 237.50 0.8M
2022-06-23 232.10 239.39 229.34 236.80 0.6M
2022-06-22 235.00 236.60 228.26 232.06 0.6M
2022-06-21 235.09 237.11 226.67 230.00 0.7M
2022-06-20 238.59 243.59 227.00 235.09 0.7M
2022-06-17 228.68 242.88 226.80 239.50 0.7M
2022-06-16 229.00 237.98 226.00 232.79 0.6M
2022-06-15 232.00 242.50 228.91 233.00 0.9M
2022-06-14 238.94 238.94 223.86 234.45 1.0M
2022-06-13 221.98 243.00 216.00 242.60 1.2M
2022-06-10 207.00 225.14 203.80 222.00 0.9M
2022-06-09 209.87 209.88 201.50 208.00 0.7M
2022-06-08 206.64 209.40 201.03 206.99 1.2M
2022-06-07 204.76 206.99 198.91 201.50 0.5M
2022-06-06 189.88 213.80 187.50 204.77 1.2M
2022-06-02 173.25 187.80 172.95 187.15 0.6M
2022-06-01 171.39 178.00 169.50 175.50 0.3M
2022-05-31 166.02 173.00 162.11 171.40 0.3M
2022-05-30 165.96 168.00 163.00 165.85 0.3M
2022-05-27 167.00 171.00 164.10 166.00 0.3M
2022-05-26 166.75 168.18 161.27 165.90 0.3M
2022-05-25 166.03 171.33 160.11 166.00 0.5M
2022-05-24 175.66 176.84 165.00 165.90 0.3M
2022-05-23 177.55 177.99 173.02 175.70 0.3M
2022-05-20 175.30 179.88 172.00 177.55 0.5M
2022-05-19 169.00 175.97 166.16 174.07 0.5M
2022-05-18 164.60 173.49 163.29 170.00 0.4M
2022-05-17 159.56 167.47 154.22 165.84 0.5M
2022-05-16 161.09 166.96 156.46 158.30 0.5M
2022-05-13 162.08 165.58 160.32 160.45 0.4M
2022-05-12 158.26 165.89 158.26 162.65 0.4M
2022-05-11 156.00 167.34 153.10 161.09 0.6M
2022-05-10 149.38 157.48 147.00 153.34 0.5M
2022-05-09 155.87 157.50 149.00 149.71 0.4M
2022-05-06 154.05 154.86 150.10 154.61 0.2M
2022-05-05 156.02 159.00 150.33 157.96 0.7M
2022-04-29 154.69 159.46 145.80 158.00 0.7M
2022-04-28 144.80 155.00 138.59 152.40 1.0M
2022-04-27 125.78 144.66 125.00 141.16 0.5M
2022-04-26 131.50 133.12 126.81 128.10 0.4M
2022-04-25 137.84 140.00 131.01 131.01 0.5M
2022-04-22 148.73 150.24 143.17 143.18 0.4M
2022-04-21 158.05 161.16 146.36 149.98 0.7M
2022-04-20 164.68 164.68 159.11 159.63 0.2M
2022-04-19 168.35 169.01 163.00 163.08 0.3M
2022-04-18 164.55 168.99 158.00 167.70 0.4M
2022-04-15 161.45 166.65 156.50 164.34 0.5M
2022-04-14 159.42 165.44 155.09 161.77 0.7M
2022-04-13 160.00 163.80 156.04 158.69 0.6M
2022-04-12 162.40 167.53 158.72 162.03 0.4M
2022-04-11 170.26 170.26 158.30 163.00 0.8M
2022-04-08 174.54 178.66 169.33 170.52 0.4M
2022-04-07 179.06 184.03 174.63 174.68 0.4M
2022-04-06 184.86 186.24 178.08 181.80 0.4M
2022-04-01 181.11 188.41 181.11 184.46 0.4M
2022-03-31 192.00 193.25 184.75 187.59 0.3M
2022-03-30 182.66 194.60 182.66 193.17 0.5M
2022-03-29 187.00 189.79 179.36 181.45 0.4M
2022-03-28 190.13 194.50 184.30 186.90 0.6M
2022-03-25 204.78 207.61 194.61 195.42 0.7M
2022-03-24 203.83 207.87 198.60 204.78 0.4M
2022-03-23 205.88 209.00 200.64 204.95 0.3M
2022-03-22 201.00 209.00 198.01 204.59 0.6M
2022-03-21 188.20 204.50 187.60 201.26 0.9M
2022-03-18 190.00 190.05 183.05 187.50 0.8M
2022-03-17 181.24 197.50 180.66 192.49 1.2M
2022-03-16 176.77 180.00 164.21 177.58 1.1M
2022-03-15 174.47 183.49 170.93 171.89 0.7M
2022-03-14 178.90 179.49 172.20 176.64 0.5M
2022-03-11 176.00 180.79 172.20 180.00 0.5M
2022-03-10 180.70 186.66 177.03 178.99 1.0M
2022-03-09 178.40 178.60 165.17 174.31 0.9M
2022-03-08 189.16 190.00 175.00 176.85 0.9M
2022-03-07 200.96 204.08 185.00 186.00 0.8M
2022-03-04 206.79 209.90 201.01 201.19 0.4M
2022-03-03 221.35 221.35 205.66 209.00 0.6M
2022-03-02 216.15 219.50 213.78 218.85 0.3M
2022-03-01 224.40 224.40 215.89 217.41 0.3M
2022-02-28 229.60 229.80 218.99 220.00 0.5M
2022-02-25 223.50 232.96 222.06 225.05 0.6M
2022-02-24 223.00 228.50 217.00 219.37 0.5M
2022-02-23 213.00 227.60 212.45 226.00 0.5M
2022-02-22 212.00 212.45 204.00 212.38 0.6M
2022-02-21 213.66 216.90 211.09 212.50 0.3M
2022-02-18 222.89 224.65 212.18 213.88 0.4M
2022-02-17 215.64 225.55 215.05 220.35 0.5M
2022-02-16 221.35 228.00 214.44 215.60 0.5M
2022-02-15 204.78 222.88 204.67 220.00 0.6M
2022-02-14 205.66 209.10 200.30 204.80 0.4M
2022-02-11 209.83 213.14 204.54 206.00 0.6M
2022-02-10 217.19 223.86 207.01 211.21 0.8M
2022-02-09 230.00 230.20 211.11 219.70 0.7M
2022-02-08 241.44 246.00 224.04 227.92 0.5M
2022-02-07 243.50 249.72 236.55 243.58 0.4M
2022-01-28 253.70 253.70 231.22 234.50 0.8M
2022-01-27 262.66 270.00 250.55 251.50 0.5M
2022-01-26 261.59 267.90 254.03 260.71 0.3M
2022-01-25 264.28 272.98 258.79 262.00 0.5M
2022-01-24 254.90 269.25 250.78 263.84 0.5M
2022-01-21 264.30 269.51 253.51 254.90 0.6M
2022-01-20 277.11 281.66 266.00 267.80 0.5M
2022-01-19 287.99 289.36 275.35 278.56 0.4M
2022-01-18 283.23 296.00 282.01 286.09 0.4M
2022-01-17 278.02 291.82 278.02 288.13 0.3M
2022-01-14 282.36 287.00 276.01 283.80 0.5M
2022-01-13 288.80 302.80 278.31 282.87 1.0M
2022-01-12 260.07 284.49 260.07 283.40 1.0M
2022-01-11 254.77 274.58 254.77 260.50 0.9M
2022-01-10 243.63 259.50 240.01 258.00 0.7M
2022-01-07 251.00 251.00 238.35 243.40 0.4M
2022-01-06 247.00 251.35 241.72 247.00 0.7M
2022-01-05 264.47 265.00 248.50 248.50 1.1M
2022-01-04 293.00 293.00 263.77 266.01 1.2M