Hana Microelectronics PCL (HANA)

HANA
🏛️ タイ →
22.80
最終更新: 2025-09-30
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
09:55 25.50 25.50 25.50 25.50 130.4K
10:00 25.25 25.50 25.25 25.50 11.7K
10:05 25.25 25.25 25.25 25.25 270.5K
10:10 25.25 25.25 25.00 25.00 284.2K
10:15 25.00 25.00 25.00 25.00 170.1K
10:20 25.00 25.25 25.00 25.00 9.4K
10:25 25.00 25.25 25.00 25.00 27.0K
10:30 25.00 25.00 25.00 25.00 13.4K
10:35 25.00 25.00 25.00 25.00 18.1K
10:40 25.00 25.25 25.00 25.00 86.5K
10:45 25.25 25.25 25.00 25.00 6.5K
10:50 25.00 25.25 24.80 24.90 1,214.6K
10:55 24.90 25.00 24.90 24.90 500.1K
11:00 24.90 25.00 24.90 25.00 198.2K
11:05 25.00 25.00 25.00 25.00 102.5K
11:10 25.00 25.00 24.90 24.90 21.7K
11:15 25.00 25.00 24.70 24.70 1,040.8K
11:20 24.70 24.80 24.70 24.80 132.7K
11:25 24.80 24.80 24.70 24.70 71.5K
11:30 24.70 24.80 24.70 24.80 78.7K
11:35 24.80 24.90 24.80 24.90 301.6K
11:40 24.90 24.90 24.90 24.90 202.7K
11:45 25.00 25.00 24.90 25.00 38.0K
11:50 24.90 24.90 24.90 24.90 0.1K
11:55 25.00 25.00 24.90 24.90 5.8K
12:00 24.90 25.00 24.90 25.00 0.8K
12:05 24.90 25.00 24.90 24.90 11.0K
12:10 24.90 25.00 24.90 24.90 14.6K
12:15 24.90 25.25 24.90 25.25 262.9K
12:20 25.00 25.25 25.00 25.00 6.8K
12:25 25.00 25.25 25.00 25.25 7.7K
13:55 25.00 25.00 25.00 25.00 69.7K
14:00 25.00 25.00 25.00 25.00 3.2K
14:05 25.00 25.00 25.00 25.00 4.6K
14:10 25.00 25.25 25.00 25.25 534.9K
14:15 25.25 25.25 25.25 25.25 5.7K
14:20 25.25 25.25 25.25 25.25 240.3K
14:25 25.00 25.00 25.00 25.00 289.2K
14:30 25.00 25.00 25.00 25.00 0.9K
14:35 25.00 25.25 25.00 25.25 1.2K
14:45 25.00 25.25 25.00 25.00 254.3K
14:50 25.00 25.00 25.00 25.00 628.4K
14:55 25.00 25.00 25.00 25.00 1.7K
15:00 25.00 25.00 25.00 25.00 70.7K
15:05 25.00 25.25 25.00 25.00 8.4K
15:10 25.00 25.00 25.00 25.00 36.9K
15:15 25.00 25.00 25.00 25.00 65.3K
15:20 25.25 25.25 25.00 25.00 19.9K
15:25 25.00 25.00 25.00 25.00 12.8K
15:30 25.00 25.25 25.00 25.00 4.8K
15:35 25.00 25.25 25.00 25.00 22.9K
15:40 25.00 25.00 25.00 25.00 2.7K
15:45 25.00 25.00 25.00 25.00 105.3K
15:50 25.00 25.00 25.00 25.00 257.7K
15:55 25.00 25.00 24.90 25.00 87.3K
16:00 25.00 25.00 24.90 24.90 82.3K
16:05 24.90 24.90 24.90 24.90 247.9K
16:10 24.90 24.90 24.80 24.90 178.5K
16:15 24.90 24.90 24.80 24.80 555.3K
16:20 24.80 24.90 24.80 24.80 443.3K
16:25 24.80 24.80 24.70 24.80 109.1K
16:35 24.70 24.70 24.70 24.70 567.2K
日付 始値 高値 安値 終値 出来高
2025-09-30 23.50 23.70 22.80 22.80 18.0M
2025-09-29 24.50 24.80 23.00 23.30 35.0M
2025-09-26 25.50 25.50 24.70 24.70 10.2M
2025-09-25 25.25 25.75 25.25 25.50 4.6M
2025-09-24 25.50 25.75 25.00 25.25 8.2M
2025-09-23 24.90 26.00 24.90 25.50 23.6M
2025-09-22 25.00 25.25 24.60 24.60 8.8M
2025-09-19 25.25 25.50 25.00 25.00 3.9M
2025-09-18 26.00 26.00 25.00 25.25 13.0M
2025-09-17 26.25 26.50 25.75 25.75 8.1M
2025-09-16 26.50 26.75 25.75 26.25 10.8M
2025-09-15 26.00 26.25 25.50 26.00 8.7M
2025-09-12 25.75 26.50 25.50 26.00 15.7M
2025-09-11 25.00 25.75 24.90 25.25 9.7M
2025-09-10 25.25 25.50 24.70 25.00 10.4M
2025-09-09 24.60 25.75 24.50 25.25 23.2M
2025-09-08 25.25 25.25 24.30 24.50 21.2M
2025-09-05 24.70 25.25 24.70 25.25 11.3M
2025-09-04 25.00 25.50 24.50 24.60 17.4M
2025-09-03 24.30 25.00 24.20 24.90 15.2M
2025-09-02 24.60 24.70 24.20 24.40 10.1M
2025-09-01 24.40 24.70 24.30 24.40 9.5M
2025-08-29 24.80 25.00 24.20 24.20 20.0M
2025-08-28 24.60 25.25 24.50 24.80 10.4M
2025-08-27 25.50 25.50 24.50 24.70 19.0M
2025-08-26 24.40 25.75 24.40 25.25 28.0M
2025-08-25 25.25 25.50 24.40 24.50 23.3M
2025-08-22 24.00 25.25 23.70 24.80 96.6M
2025-08-21 21.40 23.30 21.40 23.20 42.6M
2025-08-20 21.20 21.70 20.70 21.50 16.6M
2025-08-19 21.30 21.60 21.00 21.20 9.9M
2025-08-18 21.70 21.90 21.10 21.20 11.9M
2025-08-15 22.10 22.20 21.50 21.60 19.4M
2025-08-14 22.90 23.00 22.30 22.50 26.3M
2025-08-13 22.50 23.70 22.50 23.20 36.2M
2025-08-08 22.40 22.80 22.20 22.20 12.0M
2025-08-07 22.70 22.90 22.20 22.30 19.4M
2025-08-06 22.90 23.10 22.50 23.00 14.5M
2025-08-05 22.70 23.30 22.40 22.80 17.8M
2025-08-04 22.40 23.00 22.20 22.50 14.5M
2025-08-01 24.20 24.40 22.60 22.60 35.5M
2025-07-31 23.60 23.80 23.10 23.10 31.0M
2025-07-30 22.60 23.90 22.20 23.80 50.3M
2025-07-29 21.70 22.60 21.30 22.30 31.5M
2025-07-25 20.90 21.70 20.90 21.50 12.5M
2025-07-24 21.80 22.20 20.90 20.90 28.8M
2025-07-23 21.50 22.00 21.30 21.50 14.5M
2025-07-22 21.70 22.30 21.20 21.30 11.7M
2025-07-21 22.20 22.30 21.70 21.70 11.7M
2025-07-18 22.40 22.70 21.80 22.00 20.6M
2025-07-17 21.30 22.50 21.30 22.20 31.2M
2025-07-16 21.00 21.80 20.60 21.10 22.2M
2025-07-15 20.40 21.30 20.30 21.10 15.0M
2025-07-14 20.00 20.40 19.70 20.30 10.6M
2025-07-11 20.10 20.20 19.60 19.80 9.0M
2025-07-09 20.60 21.10 19.70 19.80 19.8M
2025-07-08 19.10 21.00 19.10 20.90 31.0M
2025-07-07 20.10 20.30 19.40 20.20 22.1M
2025-07-04 21.50 21.50 20.70 20.80 19.2M
2025-07-03 20.50 21.90 20.50 21.50 32.4M
2025-07-02 19.90 20.60 19.80 20.40 21.0M
2025-07-01 19.60 20.10 19.40 20.00 13.5M
2025-06-30 19.70 19.80 19.40 19.50 8.7M
2025-06-27 19.80 19.80 19.30 19.40 13.6M
2025-06-26 19.70 20.50 19.50 19.90 22.7M
2025-06-25 18.40 19.80 18.40 19.50 14.5M
2025-06-24 18.20 18.60 18.20 18.40 7.7M
2025-06-23 17.60 18.20 17.50 17.90 7.0M
2025-06-20 17.60 18.10 17.30 17.90 14.0M
2025-06-19 18.10 18.10 17.50 17.50 10.9M
2025-06-18 17.70 18.80 17.70 18.30 15.6M
2025-06-17 17.80 17.90 17.40 17.60 7.3M
2025-06-16 17.50 17.90 17.20 17.70 8.4M
2025-06-13 17.60 17.80 17.30 17.50 9.0M
2025-06-12 18.50 18.80 17.90 17.90 7.2M
2025-06-11 18.80 18.90 18.50 18.50 4.6M
2025-06-10 18.50 19.10 18.50 18.70 5.7M
2025-06-09 18.50 18.80 18.30 18.50 4.5M
2025-06-06 17.90 18.40 17.70 18.40 5.8M
2025-06-05 18.00 18.20 17.70 17.90 6.7M
2025-06-04 18.60 18.60 17.80 17.80 10.0M
2025-05-30 18.80 19.30 18.70 18.70 8.1M
2025-05-29 19.40 19.60 19.00 19.20 19.4M
2025-05-28 18.20 18.70 18.00 18.30 10.7M
2025-05-27 18.00 18.00 17.60 17.80 7.0M
2025-05-26 17.60 18.30 17.40 18.20 10.0M
2025-05-23 18.20 18.30 17.50 17.50 9.8M
2025-05-22 18.20 18.50 17.90 18.00 8.3M
2025-05-21 18.50 19.10 18.30 18.40 12.5M
2025-05-20 19.20 19.30 18.40 18.50 13.4M
2025-05-19 19.80 19.90 18.70 18.80 14.2M
2025-05-16 20.70 21.00 20.00 20.10 17.8M
2025-05-15 21.90 22.10 20.70 20.70 24.3M
2025-05-14 20.90 22.50 20.80 22.00 50.0M
2025-05-13 20.40 21.60 20.40 20.50 24.4M
2025-05-09 19.00 19.60 19.00 19.50 8.7M
2025-05-08 19.20 19.60 18.60 19.10 22.2M
2025-05-07 18.50 19.30 18.50 19.30 14.2M
2025-05-06 19.30 19.40 18.20 18.40 9.7M
2025-05-02 19.60 19.90 19.30 19.30 9.7M
2025-04-30 19.50 19.60 18.80 19.30 12.0M
2025-04-29 19.80 19.90 19.20 19.40 9.6M
2025-04-28 20.30 20.40 19.60 19.60 11.1M
2025-04-25 19.20 20.50 19.10 20.30 23.7M
2025-04-24 18.50 19.40 18.40 18.90 21.9M
2025-04-23 18.50 18.60 18.10 18.30 11.9M
2025-04-22 17.70 18.10 17.40 18.00 7.1M
2025-04-21 18.40 18.80 17.70 18.00 9.0M
2025-04-18 17.90 18.50 17.80 18.50 10.0M
2025-04-17 16.90 18.20 16.90 18.10 13.6M
2025-04-16 16.50 17.30 16.40 17.10 11.2M
2025-04-11 16.00 16.40 15.70 16.00 5.7M
2025-04-10 16.20 17.10 16.10 16.20 17.6M
2025-04-09 14.90 15.30 14.60 15.00 4.5M
2025-04-08 14.60 15.20 14.00 14.90 11.4M
2025-04-04 16.30 16.30 15.50 15.60 13.9M
2025-04-03 16.40 16.60 16.10 16.60 12.4M
2025-04-02 15.90 16.60 15.80 16.50 7.7M
2025-04-01 16.10 16.20 15.80 15.80 5.0M
2025-03-31 15.70 16.30 15.70 15.90 5.5M
2025-03-28 16.90 16.90 16.40 16.50 5.6M
2025-03-27 16.70 17.00 16.40 17.00 6.8M
2025-03-26 16.80 17.20 16.80 16.80 5.3M
2025-03-25 16.90 17.10 16.60 16.70 5.2M
2025-03-24 17.00 17.00 16.60 16.80 4.4M
2025-03-21 17.00 17.10 16.70 16.80 5.4M
2025-03-20 16.90 17.30 16.80 16.80 7.3M
2025-03-19 16.60 17.20 16.60 16.90 7.4M
2025-03-18 17.00 17.10 16.40 16.60 7.8M
2025-03-17 17.40 17.40 16.70 16.80 7.0M
2025-03-14 16.70 17.30 16.50 17.30 10.4M
2025-03-13 16.80 17.20 16.50 16.50 9.3M
2025-03-12 17.70 17.90 16.70 17.00 13.7M
2025-03-11 16.60 17.80 16.50 17.70 16.9M
2025-03-10 16.80 17.20 16.50 16.80 11.5M
2025-03-07 16.30 17.10 16.20 16.90 18.9M
2025-03-06 16.70 17.00 16.20 16.20 24.0M
2025-03-05 16.10 16.80 15.90 16.50 19.7M
2025-03-04 16.00 16.40 15.70 15.90 17.3M
2025-03-03 16.50 16.90 16.00 16.20 21.3M
2025-02-28 16.00 16.80 15.90 16.10 51.8M
2025-02-27 21.10 21.80 20.10 20.10 10.7M
2025-02-26 21.10 21.40 20.40 21.30 10.1M
2025-02-25 20.90 21.50 20.60 21.10 9.7M
2025-02-24 21.00 21.40 20.90 21.40 5.2M
2025-02-21 21.70 21.80 21.00 21.00 7.6M
2025-02-20 22.00 22.30 21.40 21.60 9.4M
2025-02-19 22.00 23.00 21.90 22.10 9.4M
2025-02-18 22.50 22.50 21.90 21.90 6.7M
2025-02-17 21.30 22.00 20.70 22.00 10.5M
2025-02-14 22.40 22.70 21.70 22.10 8.6M
2025-02-13 21.70 22.40 21.60 22.20 6.7M
2025-02-11 20.90 21.90 20.90 21.80 7.7M
2025-02-10 20.90 21.30 20.50 20.80 8.5M
2025-02-07 20.90 21.40 20.60 21.40 7.5M
2025-02-06 21.40 21.40 20.80 20.90 7.5M
2025-02-05 21.50 22.20 21.00 21.10 13.9M
2025-02-04 22.60 23.20 21.60 21.70 12.1M
2025-02-03 22.80 22.90 22.20 22.50 11.0M
2025-01-31 23.60 23.70 23.10 23.60 6.6M
2025-01-30 23.70 24.20 23.40 23.50 5.8M
2025-01-29 24.10 24.30 23.50 23.70 7.3M
2025-01-28 23.00 24.10 23.00 23.90 7.8M
2025-01-27 24.20 24.50 23.40 23.60 7.5M
2025-01-24 24.10 24.60 24.10 24.50 6.2M
2025-01-23 24.00 24.70 24.00 24.00 8.3M
2025-01-22 24.60 24.80 23.90 24.00 9.7M
2025-01-21 23.20 24.70 23.10 24.50 12.8M
2025-01-20 22.70 23.10 22.60 22.90 5.2M
2025-01-17 22.80 23.20 22.50 22.60 8.3M
2025-01-16 23.30 23.30 22.80 23.00 6.4M
2025-01-15 22.80 23.30 22.60 23.00 7.2M
2025-01-14 23.90 23.90 22.60 22.70 9.4M
2025-01-13 23.50 23.80 23.20 23.50 7.1M
2025-01-10 24.10 24.40 23.60 23.80 8.2M
2025-01-09 24.60 24.70 24.10 24.10 10.5M
2025-01-08 25.00 25.50 24.50 24.80 10.5M
2025-01-07 24.90 26.00 24.90 25.25 12.0M
2025-01-06 24.50 25.25 24.50 24.70 10.0M
2025-01-03 24.40 25.50 24.30 24.40 9.6M
2025-01-02 24.70 24.80 24.10 24.30 8.4M