Hacisco JSC (HAS)

HAS
🏛️ ベトナム →
8,000.00
最終更新: 2025-10-02
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 11,900.00 12,200.00 11,900.00 11,900.00 0.0M
2021-12-30 12,000.00 12,000.00 11,900.00 12,000.00 0.0M
2021-12-29 12,200.00 12,200.00 11,900.00 12,000.00 0.0M
2021-12-28 12,150.00 12,200.00 11,900.00 12,000.00 0.0M
2021-12-27 11,700.00 12,200.00 11,700.00 11,750.00 0.0M
2021-12-24 12,000.00 12,000.00 11,900.00 11,900.00 0.0M
2021-12-23 12,300.00 12,300.00 11,750.00 12,000.00 0.0M
2021-12-22 11,900.00 12,300.00 11,900.00 11,900.00 0.0M
2021-12-21 12,000.00 12,000.00 11,900.00 11,900.00 0.0M
2021-12-20 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-12-17 12,250.00 12,250.00 12,000.00 12,000.00 0.0M
2021-12-16 12,250.00 12,250.00 12,250.00 12,250.00 0.0M
2021-12-15 12,500.00 12,500.00 12,000.00 12,450.00 0.0M
2021-12-14 12,000.00 12,500.00 12,000.00 12,500.00 0.0M
2021-12-13 12,500.00 12,500.00 12,000.00 12,000.00 0.0M
2021-12-10 12,000.00 12,000.00 11,900.00 12,000.00 0.0M
2021-12-09 12,100.00 12,100.00 11,900.00 11,900.00 0.0M
2021-12-08 12,000.00 12,000.00 11,800.00 11,800.00 0.0M
2021-12-07 12,000.00 12,000.00 11,900.00 11,900.00 0.0M
2021-12-06 12,000.00 12,000.00 11,900.00 11,900.00 0.0M
2021-12-03 12,450.00 12,500.00 11,900.00 12,000.00 0.0M
2021-12-02 12,050.00 12,450.00 11,900.00 12,450.00 0.0M
2021-12-01 12,400.00 12,400.00 12,000.00 12,000.00 0.0M
2021-11-30 12,000.00 12,500.00 11,900.00 12,400.00 0.0M
2021-11-29 12,200.00 12,200.00 12,050.00 12,050.00 0.0M
2021-11-26 12,100.00 12,600.00 12,000.00 12,100.00 0.0M
2021-11-24 12,200.00 12,700.00 12,200.00 12,700.00 0.0M
2021-11-23 12,400.00 12,400.00 12,400.00 12,400.00 0.0M
2021-11-22 13,100.00 13,100.00 13,000.00 13,000.00 0.0M
2021-11-19 13,000.00 13,250.00 13,000.00 13,100.00 0.0M
2021-11-18 13,000.00 13,200.00 13,000.00 13,100.00 0.0M
2021-11-17 13,000.00 13,300.00 12,500.00 13,000.00 0.0M
2021-11-16 12,500.00 13,000.00 12,500.00 13,000.00 0.0M
2021-11-15 12,350.00 12,550.00 12,350.00 12,500.00 0.0M
2021-11-12 12,350.00 12,400.00 12,100.00 12,400.00 0.0M
2021-11-11 12,250.00 12,300.00 12,000.00 12,000.00 0.0M
2021-11-10 12,200.00 12,400.00 12,200.00 12,250.00 0.0M
2021-11-09 12,200.00 12,800.00 12,200.00 12,200.00 0.0M
2021-11-08 12,400.00 12,400.00 12,000.00 12,200.00 0.0M
2021-11-05 12,400.00 12,500.00 12,400.00 12,400.00 0.0M
2021-11-03 12,400.00 13,300.00 12,000.00 13,300.00 0.0M
2021-11-02 12,900.00 12,900.00 12,000.00 12,900.00 0.0M
2021-11-01 13,400.00 13,400.00 12,900.00 12,900.00 0.0M
2021-10-29 11,550.00 13,000.00 11,550.00 12,900.00 0.0M
2021-10-25 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2021-10-22 11,600.00 12,200.00 11,600.00 12,200.00 0.0M
2021-10-21 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2021-10-18 12,200.00 12,350.00 12,200.00 12,350.00 0.0M
2021-10-14 13,150.00 13,150.00 13,000.00 13,000.00 0.0M
2021-10-13 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-10-12 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2021-10-11 12,400.00 12,800.00 12,400.00 12,800.00 0.0M
2021-10-08 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-10-07 11,800.00 11,850.00 11,800.00 11,850.00 0.1M
2021-10-06 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2021-10-05 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2021-10-04 12,250.00 12,250.00 11,800.00 11,850.00 0.0M
2021-10-01 12,200.00 12,200.00 11,200.00 12,200.00 0.0M
2021-09-29 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2021-09-28 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2021-09-27 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2021-09-24 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2021-09-23 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2021-09-22 12,050.00 12,100.00 12,050.00 12,100.00 0.0M
2021-09-21 11,850.00 12,200.00 11,850.00 12,100.00 0.0M
2021-09-20 11,850.00 11,900.00 11,850.00 11,900.00 0.0M
2021-09-17 12,100.00 12,100.00 11,400.00 12,000.00 0.0M
2021-09-16 12,050.00 12,050.00 11,500.00 12,050.00 0.0M
2021-09-15 12,350.00 12,350.00 12,100.00 12,100.00 0.0M
2021-09-14 11,250.00 12,100.00 11,250.00 12,000.00 0.0M
2021-09-13 12,050.00 12,050.00 12,050.00 12,050.00 0.0M
2021-09-10 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2021-09-09 11,600.00 11,600.00 11,550.00 11,550.00 0.0M
2021-09-08 12,500.00 12,500.00 12,400.00 12,400.00 0.0M
2021-09-07 12,500.00 12,500.00 12,400.00 12,400.00 0.0M
2021-09-06 12,000.00 12,200.00 11,200.00 12,200.00 0.0M
2021-09-01 12,000.00 12,100.00 12,000.00 12,000.00 0.0M
2021-08-31 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-08-30 12,050.00 12,050.00 12,000.00 12,000.00 0.0M
2021-08-27 12,050.00 12,050.00 12,050.00 12,050.00 0.0M
2021-08-26 11,300.00 12,000.00 11,300.00 12,000.00 0.0M
2021-08-25 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-08-17 12,200.00 12,250.00 12,200.00 12,250.00 0.0M
2021-08-16 12,000.00 12,300.00 12,000.00 12,300.00 0.0M
2021-08-13 12,250.00 12,250.00 12,250.00 12,250.00 0.0M
2021-08-12 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2021-08-11 12,250.00 12,250.00 12,250.00 12,250.00 0.0M
2021-08-10 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2021-08-09 12,350.00 12,350.00 12,000.00 12,000.00 0.0M
2021-08-06 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2021-08-05 12,100.00 12,200.00 12,100.00 12,200.00 0.0M
2021-08-04 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-08-03 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2021-08-02 12,400.00 12,400.00 12,400.00 12,400.00 0.0M
2021-07-30 12,400.00 12,400.00 12,400.00 12,400.00 0.0M
2021-07-29 12,000.00 12,450.00 12,000.00 12,450.00 0.0M
2021-07-28 12,000.00 12,200.00 12,000.00 12,200.00 0.0M
2021-07-27 12,000.00 12,200.00 12,000.00 12,200.00 0.0M
2021-07-26 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2021-07-22 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2021-07-20 12,000.00 12,700.00 12,000.00 12,700.00 0.0M
2021-07-19 12,000.00 12,800.00 12,000.00 12,800.00 0.0M
2021-07-16 12,000.00 12,800.00 12,000.00 12,800.00 0.0M
2021-07-15 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2021-07-14 12,200.00 12,550.00 12,200.00 12,550.00 0.0M
2021-07-13 12,000.00 12,550.00 12,000.00 12,550.00 0.0M
2021-07-12 12,300.00 12,300.00 12,000.00 12,000.00 0.0M
2021-07-09 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2021-07-08 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2021-07-07 12,450.00 12,450.00 12,450.00 12,450.00 0.0M
2021-07-06 12,800.00 12,800.00 12,500.00 12,500.00 0.0M
2021-07-05 12,950.00 12,950.00 12,700.00 12,700.00 0.0M
2021-07-02 12,700.00 12,700.00 12,500.00 12,500.00 0.0M
2021-07-01 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2021-06-30 12,700.00 12,700.00 12,500.00 12,500.00 0.0M
2021-06-29 12,700.00 13,250.00 12,700.00 13,250.00 0.0M
2021-06-25 12,602.30 12,700.00 12,406.90 12,700.00 0.0M
2021-06-24 12,602.30 12,700.00 12,602.30 12,700.00 0.0M
2021-06-22 12,260.40 13,090.80 12,260.40 13,090.80 0.0M
2021-06-21 13,090.80 13,090.80 13,090.80 13,090.80 0.0M
2021-06-18 12,211.50 13,090.80 12,211.50 13,090.80 0.0M
2021-06-16 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2021-06-14 12,651.20 12,700.00 12,602.30 12,700.00 0.0M
2021-06-11 12,651.20 12,700.00 12,651.20 12,651.20 0.0M
2021-06-10 11,869.60 11,869.60 11,869.60 11,869.60 0.0M
2021-06-09 12,895.40 12,895.40 12,700.00 12,700.00 0.0M
2021-06-08 13,090.80 13,090.80 12,358.10 12,993.10 0.0M
2021-06-07 13,139.60 13,139.60 13,139.60 13,139.60 0.0M
2021-06-04 13,139.60 13,188.50 13,139.60 13,188.50 0.0M
2021-06-03 13,139.60 13,139.60 12,358.10 13,139.60 0.0M
2021-06-02 13,139.60 13,139.60 12,309.20 13,139.60 0.0M
2021-05-31 13,188.50 13,188.50 13,188.50 13,188.50 0.0M
2021-05-28 13,335.00 13,335.00 13,286.20 13,286.20 0.0M
2021-05-27 13,432.70 13,432.70 12,553.50 13,383.80 0.0M
2021-05-25 12,797.70 13,481.50 12,797.70 13,481.50 0.0M
2021-05-24 13,481.50 13,481.50 13,481.50 13,481.50 0.0M
2021-05-21 13,676.90 13,676.90 13,676.90 13,676.90 0.0M
2021-05-20 12,651.20 13,676.90 12,309.20 13,676.90 0.0M
2021-05-19 13,188.50 13,823.50 13,188.50 13,188.50 0.0M
2021-05-18 14,165.40 14,165.40 13,188.50 14,165.40 0.0M
2021-05-17 13,676.90 14,653.80 13,676.90 14,165.40 0.0M
2021-05-14 14,605.00 14,605.00 13,188.50 14,605.00 0.0M
2021-05-13 12,993.10 14,165.40 12,993.10 14,165.40 0.0M
2021-05-12 13,676.90 14,165.40 12,700.00 13,970.00 0.0M
2021-05-11 13,628.10 14,653.80 13,628.10 13,628.10 0.0M
2021-05-10 14,653.80 14,653.80 14,653.80 14,653.80 0.0M
2021-05-07 14,702.70 14,702.70 14,653.80 14,653.80 0.0M
2021-05-06 15,386.50 15,386.50 15,386.50 15,386.50 0.0M
2021-05-05 15,435.40 16,510.00 15,142.30 16,510.00 0.0M
2021-05-04 15,630.80 15,630.80 15,435.40 15,435.40 0.0M
2021-04-29 15,581.90 15,581.90 15,581.90 15,581.90 0.0M
2021-04-28 16,510.00 16,510.00 15,581.90 15,581.90 0.0M
2021-04-26 16,558.80 16,607.70 16,558.80 16,607.70 0.0M
2021-04-23 16,119.20 16,851.90 15,728.50 16,607.70 0.0M
2021-04-22 16,314.60 16,900.80 15,435.40 16,900.80 0.0M
2021-04-20 15,972.70 16,412.30 15,972.70 16,314.60 0.0M
2021-04-19 15,972.70 15,972.70 15,972.70 15,972.70 0.0M
2021-04-16 16,119.20 16,119.20 14,995.80 14,995.80 0.0M
2021-04-15 16,119.20 17,096.20 16,119.20 16,119.20 0.0M
2021-04-14 15,093.50 17,291.50 15,093.50 17,291.50 0.0M
2021-04-13 16,412.30 16,998.50 16,216.90 16,216.90 0.0M
2021-04-12 15,240.00 16,265.80 15,240.00 16,265.80 0.0M
2021-04-09 15,240.00 15,240.00 15,240.00 15,240.00 0.0M
2021-04-08 14,067.70 14,263.10 14,067.70 14,263.10 0.0M
2021-04-07 12,700.00 13,335.00 12,700.00 13,335.00 0.0M
2021-04-06 11,723.10 12,504.60 10,941.50 12,504.60 0.0M
2021-04-05 10,306.50 11,723.10 10,306.50 11,723.10 0.0M
2021-04-02 11,039.20 11,039.20 10,941.50 11,039.20 0.0M
2021-04-01 11,527.70 11,723.10 11,527.70 11,723.10 0.0M
2021-03-31 11,674.20 12,504.60 11,674.20 11,674.20 0.0M
2021-03-30 12,504.60 12,504.60 12,504.60 12,504.60 0.0M
2021-03-29 11,723.10 11,723.10 11,723.10 11,723.10 0.0M
2021-03-26 10,746.20 10,990.40 10,746.20 10,990.40 0.0M
2021-03-25 9,964.60 10,306.50 9,964.60 10,306.50 0.0M
2021-03-24 8,792.30 9,769.20 8,792.30 9,671.50 0.0M
2021-03-23 9,280.80 9,280.80 9,231.90 9,280.80 0.0M
2021-03-22 9,476.20 9,476.20 9,476.20 9,476.20 0.0M
2021-03-19 9,476.20 9,476.20 9,476.20 9,476.20 0.0M
2021-03-18 9,476.20 9,476.20 9,476.20 9,476.20 0.0M
2021-03-17 9,476.20 9,476.20 9,280.80 9,280.80 0.0M
2021-03-16 9,280.80 9,280.80 9,280.80 9,280.80 0.0M
2021-03-15 9,476.20 9,476.20 9,358.90 9,358.90 0.0M
2021-03-11 9,398.00 9,398.00 9,378.50 9,378.50 0.0M
2021-03-09 9,378.50 9,398.00 9,378.50 9,398.00 0.0M
2021-03-08 9,388.20 9,671.50 9,388.20 9,476.20 0.0M
2021-03-05 9,671.50 9,671.50 9,671.50 9,671.50 0.0M
2021-03-04 9,476.20 9,476.20 9,388.20 9,476.20 0.0M
2021-03-03 9,534.80 9,720.40 9,534.80 9,720.40 0.0M
2021-03-02 9,525.00 9,759.50 9,525.00 9,534.80 0.0M
2021-03-01 9,818.10 9,818.10 9,476.20 9,759.50 0.0M
2021-02-26 9,866.90 9,866.90 9,573.80 9,573.80 0.0M
2021-02-25 9,476.20 9,671.50 9,476.20 9,671.50 0.0M
2021-02-24 9,573.80 9,769.20 9,573.80 9,661.80 0.0M
2021-02-23 9,378.50 9,915.80 9,378.50 9,769.20 0.0M
2021-02-22 9,280.80 10,013.50 9,280.80 10,013.50 0.1M
2021-02-19 8,987.70 9,378.50 8,987.70 9,378.50 0.0M
2021-02-18 8,987.70 9,183.10 8,899.80 9,183.10 0.0M
2021-02-17 9,280.80 9,280.80 8,899.80 8,899.80 0.0M
2021-02-09 9,329.60 9,329.60 8,890.00 9,085.40 0.0M
2021-02-08 9,525.00 9,525.00 9,085.40 9,085.40 0.0M
2021-02-05 9,378.50 9,525.00 9,085.40 9,525.00 0.0M
2021-02-04 9,231.90 9,378.50 9,085.40 9,085.40 0.0M
2021-02-03 8,255.00 8,831.40 8,255.00 8,831.40 0.0M
2021-02-02 8,128.00 8,255.00 8,108.50 8,255.00 0.0M
2021-02-01 8,088.90 8,303.80 8,088.90 8,303.80 0.0M
2021-01-29 7,913.10 8,088.90 7,913.10 8,088.90 0.0M
2021-01-28 8,010.80 8,108.50 7,913.10 8,010.80 0.0M
2021-01-26 8,010.80 8,303.80 8,010.80 8,206.20 0.0M
2021-01-25 8,010.80 8,010.80 8,010.80 8,010.80 0.0M
2021-01-22 8,020.50 8,303.80 8,020.50 8,303.80 0.0M
2021-01-21 8,303.80 8,303.80 8,303.80 8,303.80 0.0M
2021-01-20 7,815.40 8,206.20 7,815.40 8,206.20 0.0M
2021-01-19 8,303.80 8,401.50 8,010.80 8,255.00 0.0M
2021-01-18 8,157.30 8,303.80 8,157.30 8,303.80 0.0M
2021-01-15 8,010.80 8,157.30 8,010.80 8,157.30 0.0M
2021-01-14 8,059.60 8,206.20 8,059.60 8,157.30 0.0M
2021-01-13 8,206.20 8,206.20 8,206.20 8,206.20 0.0M
2021-01-12 8,206.20 8,206.20 8,206.20 8,206.20 0.0M
2021-01-11 7,815.40 8,206.20 7,815.40 8,206.20 0.1M
2021-01-08 8,206.20 8,206.20 7,922.80 7,922.80 0.0M
2021-01-07 8,010.80 8,010.80 8,010.80 8,010.80 0.0M
2021-01-06 7,913.10 8,010.80 7,913.10 8,010.80 0.0M
2021-01-05 7,815.40 8,010.80 7,815.40 8,010.80 0.0M
2021-01-04 8,010.80 8,010.80 8,010.80 8,010.80 0.0M