Hiecise Precision Equipment Co Ltd (300809)

300809
🏛️ 中国 →
44.60
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
09:30 48.89 48.89 47.54 47.69 3,120.9K
09:35 47.69 47.74 47.10 47.10 978.1K
09:40 46.92 47.02 46.40 46.45 673.9K
09:45 46.51 46.68 46.13 46.21 615.0K
09:50 46.24 46.44 45.90 45.90 709.7K
09:55 45.91 46.10 45.80 45.80 392.2K
10:00 45.79 45.79 45.53 45.70 393.3K
10:05 45.72 46.13 45.72 45.88 341.1K
10:10 45.89 46.09 45.76 46.08 258.4K
10:15 46.04 46.09 45.55 45.56 351.0K
10:20 45.54 45.66 45.41 45.50 335.8K
10:25 45.50 45.55 45.37 45.41 220.1K
10:30 45.38 45.62 45.30 45.45 249.5K
10:35 45.45 45.58 45.21 45.22 318.5K
10:40 45.26 45.65 45.05 45.63 257.5K
10:45 45.63 45.78 45.39 45.63 169.5K
10:50 45.62 45.62 45.19 45.46 157.8K
10:55 45.45 45.46 45.26 45.33 98.0K
11:00 45.30 45.30 45.08 45.19 175.6K
11:05 45.19 45.33 45.14 45.17 110.2K
11:10 45.17 45.35 45.02 45.04 216.0K
11:15 45.05 45.25 45.04 45.25 77.5K
11:20 45.26 45.26 44.89 44.95 340.1K
11:25 44.93 44.95 44.82 44.83 108.2K
13:00 44.89 45.13 44.70 44.83 309.7K
13:05 44.82 44.86 44.71 44.78 115.9K
13:10 44.82 45.26 44.77 45.11 194.2K
13:15 45.10 45.16 44.95 44.95 82.8K
13:20 44.91 45.15 44.88 45.09 79.8K
13:25 45.10 45.18 45.06 45.17 91.7K
13:30 45.17 45.18 44.89 44.91 187.9K
13:35 44.90 44.90 44.70 44.71 185.0K
13:40 44.70 44.70 44.53 44.54 181.7K
13:45 44.55 44.64 44.54 44.57 153.6K
13:50 44.57 44.71 44.38 44.67 328.2K
13:55 44.63 44.75 44.62 44.73 71.0K
14:00 44.69 44.73 44.40 44.44 218.2K
14:05 44.42 44.45 44.26 44.28 153.0K
14:10 44.27 44.28 44.07 44.20 201.3K
14:15 44.21 44.40 44.17 44.33 126.8K
14:20 44.30 44.44 44.24 44.40 89.2K
14:25 44.38 44.77 44.38 44.70 152.8K
14:30 44.69 44.92 44.54 44.75 224.5K
14:35 44.80 44.88 44.54 44.59 124.3K
14:40 44.58 44.90 44.58 44.86 125.5K
14:45 44.86 45.48 44.86 45.40 317.3K
14:50 45.41 45.57 45.41 45.43 285.2K
14:55 45.43 45.58 45.41 45.50 111.6K
15:40 45.47 45.47 45.47 45.47 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 46.47 46.52 44.58 44.60 8.3M
2025-09-25 47.59 48.04 46.50 46.86 11.1M
2025-09-24 45.30 49.20 44.60 48.34 18.2M
2025-09-23 48.76 49.04 44.07 45.47 14.9M
2025-09-22 45.30 48.02 45.01 47.05 8.3M
2025-09-19 46.68 48.00 45.60 45.63 9.9M
2025-09-18 47.49 50.38 46.74 47.38 14.7M
2025-09-17 47.67 48.77 47.15 47.87 11.1M
2025-09-16 44.01 47.00 44.01 46.98 16.1M
2025-09-15 44.00 45.20 44.00 44.19 5.1M
2025-09-12 45.86 46.10 44.27 44.35 8.7M
2025-09-11 44.25 46.25 43.57 46.13 10.2M
2025-09-10 44.13 46.66 44.10 44.90 9.8M
2025-09-09 45.00 45.61 44.09 44.19 5.9M
2025-09-08 43.61 46.20 43.52 45.60 8.9M
2025-09-05 42.33 43.96 42.16 43.94 6.7M
2025-09-04 43.34 43.79 41.11 42.07 8.6M
2025-09-03 46.38 46.39 43.10 43.34 9.8M
2025-09-02 46.60 48.45 44.70 46.61 15.0M
2025-09-01 45.76 46.90 45.45 46.25 6.2M
2025-08-29 46.75 46.76 45.33 45.72 8.7M
2025-08-28 45.88 48.88 45.43 46.98 10.4M
2025-08-27 47.97 48.88 46.35 46.40 9.6M
2025-08-26 48.83 48.88 47.41 47.54 10.5M
2025-08-25 49.53 50.93 48.40 49.25 15.0M
2025-08-22 48.17 51.79 47.86 50.72 13.8M
2025-08-21 51.00 51.00 48.20 48.65 11.5M
2025-08-20 50.30 51.21 49.12 50.62 17.4M
2025-08-19 46.61 52.50 45.00 52.00 23.5M
2025-08-18 48.26 48.26 46.38 46.80 11.2M
2025-08-15 44.81 47.08 44.65 46.80 13.8M
2025-08-14 47.50 47.50 44.95 45.00 13.4M
2025-08-13 46.20 48.48 45.51 47.52 20.9M
2025-08-12 46.05 46.70 45.11 46.15 10.5M
2025-08-11 45.55 46.32 44.97 45.81 10.7M
2025-08-08 45.50 46.35 44.56 45.56 14.4M
2025-08-07 47.00 47.01 45.10 45.99 14.1M
2025-08-06 45.50 47.17 44.92 46.90 17.9M
2025-08-05 45.29 46.77 44.71 45.49 18.0M
2025-08-04 41.25 45.00 40.95 44.89 18.7M
2025-08-01 42.45 42.75 41.11 41.21 9.7M
2025-07-31 42.98 43.70 41.66 41.91 13.4M
2025-07-30 43.34 43.85 42.37 43.44 14.2M
2025-07-29 42.16 45.00 41.44 43.40 19.6M
2025-07-28 42.30 43.78 41.70 42.54 19.4M
2025-07-25 39.80 43.13 39.02 42.40 26.7M
2025-07-24 36.22 39.80 36.12 39.36 22.7M
2025-07-23 36.50 37.46 36.13 36.25 5.6M
2025-07-22 36.50 37.35 36.17 36.72 8.8M
2025-07-21 36.88 37.27 36.21 36.39 7.5M
2025-07-18 36.85 36.87 36.21 36.62 6.1M
2025-07-17 36.25 36.86 36.13 36.54 7.5M
2025-07-16 35.70 36.79 35.50 36.54 10.2M
2025-07-15 35.50 36.05 35.20 35.75 6.4M
2025-07-14 35.40 36.30 34.95 35.95 10.2M
2025-07-11 34.44 35.28 34.02 35.09 6.3M
2025-07-10 34.55 35.08 34.12 34.44 5.2M
2025-07-09 34.69 35.66 34.36 34.43 6.7M
2025-07-08 33.90 34.87 33.90 34.76 6.1M
2025-07-07 35.50 35.50 33.84 34.08 7.6M
2025-07-04 35.81 35.94 35.04 35.23 6.1M
2025-07-03 36.45 36.50 35.66 35.86 6.7M
2025-07-02 37.05 37.20 35.71 36.60 10.6M
2025-07-01 37.44 38.45 36.58 37.56 12.5M
2025-06-30 38.80 39.42 37.15 37.58 17.1M
2025-06-27 36.77 37.66 36.45 36.97 12.3M
2025-06-26 36.48 40.00 36.18 37.65 24.7M
2025-06-25 33.90 35.52 33.66 35.47 12.7M
2025-06-24 32.18 33.96 32.12 33.87 10.2M
2025-06-23 31.66 32.25 31.50 32.00 3.6M
2025-06-20 32.54 32.88 31.99 31.99 4.2M
2025-06-19 33.03 33.69 32.60 32.63 5.4M
2025-06-18 33.06 33.45 32.76 33.29 3.3M
2025-06-17 33.58 33.69 33.03 33.23 3.6M
2025-06-16 33.20 33.75 33.20 33.50 3.4M
2025-06-13 34.11 34.32 33.42 33.46 5.1M
2025-06-12 34.56 34.80 34.00 34.45 4.8M
2025-06-11 34.29 34.98 34.29 34.55 4.2M
2025-06-10 35.89 36.02 33.72 34.51 9.8M
2025-06-09 35.70 36.19 35.60 35.90 4.8M
2025-06-06 36.04 36.23 35.58 35.82 5.3M
2025-06-05 35.89 36.26 35.25 35.94 6.1M
2025-06-04 35.36 35.96 35.02 35.69 5.1M
2025-06-03 34.94 35.43 34.77 35.08 3.5M
2025-05-30 35.89 35.92 34.81 34.93 5.2M
2025-05-29 35.77 36.35 35.64 35.92 5.8M
2025-05-28 36.09 36.44 35.63 35.85 4.9M
2025-05-27 37.06 37.18 35.72 35.88 7.7M
2025-05-26 36.70 37.31 36.70 37.31 5.1M
2025-05-23 37.50 38.29 36.99 37.01 7.4M
2025-05-22 37.82 38.41 37.48 37.52 5.7M
2025-05-21 38.90 39.48 37.88 38.14 10.3M
2025-05-20 40.35 40.88 39.30 39.50 10.4M
2025-05-19 41.93 41.93 39.60 40.52 8.6M
2025-05-16 41.11 43.47 41.11 41.94 10.3M
2025-05-15 42.00 42.48 40.76 41.53 10.1M
2025-05-14 43.02 44.88 42.30 42.59 15.5M
2025-05-13 44.02 44.73 42.74 43.45 11.4M
2025-05-12 43.50 43.98 42.91 43.45 9.5M
2025-05-09 44.89 44.89 41.91 42.45 11.2M
2025-05-08 44.87 45.77 43.99 44.42 10.9M
2025-05-07 45.00 45.99 43.99 45.00 15.7M
2025-05-06 42.80 45.10 42.00 44.23 17.0M
2025-04-30 39.99 43.18 39.78 42.41 12.7M
2025-04-29 38.62 40.48 38.41 39.82 7.3M
2025-04-28 40.66 40.95 39.10 39.20 7.9M
2025-04-25 41.10 41.69 39.75 40.81 9.9M
2025-04-24 41.13 43.30 39.90 41.71 16.0M
2025-04-23 39.25 41.97 39.15 41.40 16.5M
2025-04-22 39.70 39.97 38.54 38.62 8.5M
2025-04-21 37.85 39.70 37.40 39.22 8.8M
2025-04-18 38.71 39.29 37.72 38.22 6.6M
2025-04-17 38.50 39.70 38.00 38.74 6.9M
2025-04-16 40.23 40.70 38.08 38.55 10.6M
2025-04-15 39.80 41.50 39.58 40.64 11.0M
2025-04-14 39.85 41.29 39.51 40.11 11.8M
2025-04-11 38.02 40.56 38.02 39.60 14.4M
2025-04-10 39.15 40.99 38.41 38.50 19.7M
2025-04-09 34.05 38.47 31.24 37.75 21.2M
2025-04-08 37.37 37.73 33.99 35.69 20.2M
2025-04-07 40.50 41.46 36.13 36.13 19.1M
2025-04-03 50.08 51.86 44.80 45.16 27.3M
2025-04-02 51.94 55.39 50.11 51.15 27.4M
2025-04-01 55.51 56.00 51.45 52.99 27.6M
2025-03-31 50.20 57.57 48.12 55.45 30.1M
2025-03-28 49.01 54.93 48.38 52.18 32.4M
2025-03-27 50.19 53.00 47.19 49.49 34.7M
2025-03-26 41.00 48.72 40.00 48.72 28.6M
2025-03-25 41.40 43.60 40.48 40.60 10.9M
2025-03-24 42.82 43.55 39.97 41.32 14.0M
2025-03-21 43.00 44.43 41.98 43.25 14.3M
2025-03-20 42.65 44.38 39.83 43.44 22.4M
2025-03-19 40.29 41.02 39.24 40.75 13.3M
2025-03-18 36.50 41.85 36.00 40.12 23.8M
2025-03-17 35.55 35.98 35.11 35.52 4.4M
2025-03-14 34.94 35.68 34.60 35.45 5.0M
2025-03-13 37.81 37.92 34.65 34.85 10.3M
2025-03-12 36.75 39.76 36.75 37.83 13.4M
2025-03-11 35.01 36.58 35.00 36.00 6.7M
2025-03-10 36.90 37.91 35.95 36.26 8.1M
2025-03-07 36.23 37.80 36.18 36.87 6.5M
2025-03-06 36.50 37.40 36.31 36.59 4.6M
2025-03-05 36.20 37.29 35.80 36.39 4.9M
2025-03-04 34.88 36.66 34.80 36.38 5.2M
2025-03-03 35.50 35.90 34.75 35.10 4.3M
2025-02-28 38.36 38.68 35.21 35.47 7.2M
2025-02-27 39.50 39.79 37.14 38.32 10.0M
2025-02-26 39.90 42.12 39.41 39.41 11.3M
2025-02-25 38.20 40.28 38.18 39.85 9.7M
2025-02-24 39.06 40.95 37.86 39.47 8.9M
2025-02-21 38.80 40.44 38.80 39.70 11.4M
2025-02-20 36.86 40.23 36.38 39.90 15.3M
2025-02-19 34.48 37.28 34.18 37.27 14.6M
2025-02-18 32.66 35.85 32.50 34.58 12.6M
2025-02-17 31.60 32.69 31.49 32.66 5.1M
2025-02-14 32.65 32.89 31.23 31.56 6.8M
2025-02-13 34.60 35.17 32.70 32.74 7.1M
2025-02-12 34.20 34.90 33.79 34.76 4.8M
2025-02-11 34.22 35.18 33.62 34.67 8.2M
2025-02-10 34.51 34.54 33.49 34.01 6.2M
2025-02-07 34.88 36.10 33.78 34.26 9.6M
2025-02-06 32.89 34.89 32.80 34.88 8.3M
2025-02-05 32.60 33.33 31.49 32.98 6.3M
2025-01-27 33.50 33.97 32.10 32.15 6.7M
2025-01-24 33.96 34.33 33.20 33.97 7.8M
2025-01-23 35.12 35.35 34.02 34.15 9.6M
2025-01-22 33.89 35.58 33.41 35.12 13.5M
2025-01-21 32.99 33.89 32.56 33.64 9.7M
2025-01-20 31.52 33.30 31.05 32.63 9.3M
2025-01-17 31.29 32.11 30.54 31.01 5.9M
2025-01-16 32.57 33.11 31.00 31.39 7.7M
2025-01-15 32.57 32.81 31.86 32.46 6.2M
2025-01-14 31.35 33.13 31.09 32.64 11.3M
2025-01-13 29.83 32.30 29.20 31.59 10.6M
2025-01-10 30.20 32.47 29.45 30.61 11.7M
2025-01-09 27.27 31.03 27.27 30.34 11.6M
2025-01-08 27.37 28.15 26.20 27.68 5.5M
2025-01-07 27.38 28.00 26.68 27.59 6.3M
2025-01-06 27.53 28.38 26.51 27.30 6.4M
2025-01-03 31.19 31.19 27.38 27.53 8.5M
2025-01-02 32.22 32.30 30.23 30.74 5.7M