Hon Hai Precision Industry Co Ltd (2317)

2317
🏛️ 台湾 →
219.50
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
2021-12-30 104.50 105.00 104.00 104.00 17.1M
2021-12-29 105.00 105.50 104.50 105.00 13.5M
2021-12-28 104.50 105.50 104.50 105.50 15.6M
2021-12-27 104.50 105.00 104.00 104.50 8.9M
2021-12-24 104.50 105.00 104.00 104.00 11.7M
2021-12-23 104.00 104.50 103.50 104.00 13.9M
2021-12-22 104.50 104.50 103.50 103.50 11.9M
2021-12-21 103.50 104.50 103.00 104.50 13.5M
2021-12-20 103.50 104.00 103.00 103.00 18.3M
2021-12-17 103.50 104.00 103.00 103.50 39.3M
2021-12-16 105.50 106.00 103.50 103.50 37.2M
2021-12-15 104.00 105.00 103.50 105.00 23.0M
2021-12-14 104.50 105.50 104.00 104.50 22.1M
2021-12-13 105.00 106.00 104.50 104.50 17.6M
2021-12-10 105.50 106.00 104.50 105.00 20.5M
2021-12-09 105.00 106.00 105.00 106.00 15.1M
2021-12-08 106.50 107.00 105.00 105.00 36.8M
2021-12-07 106.00 107.50 105.00 106.00 25.3M
2021-12-06 105.50 107.00 105.00 106.50 23.0M
2021-12-03 105.50 106.00 105.00 105.00 18.4M
2021-12-02 105.00 107.00 105.00 105.00 27.5M
2021-12-01 103.50 106.00 103.50 105.50 22.5M
2021-11-30 104.00 105.50 103.00 103.50 50.1M
2021-11-29 103.00 105.50 102.50 103.50 28.1M
2021-11-26 105.00 105.00 103.50 103.50 24.7M
2021-11-25 106.50 106.50 105.00 105.00 17.9M
2021-11-24 106.00 106.50 104.50 105.50 30.3M
2021-11-23 106.50 107.00 106.00 106.00 22.5M
2021-11-22 107.00 107.50 106.50 106.50 17.9M
2021-11-19 107.50 108.00 106.50 106.50 21.0M
2021-11-18 107.00 107.50 106.50 107.00 30.6M
2021-11-17 108.50 108.50 106.50 107.00 34.4M
2021-11-16 108.50 109.00 108.00 108.00 16.2M
2021-11-15 109.00 110.00 108.00 108.00 25.9M
2021-11-12 108.50 109.50 108.00 109.00 26.7M
2021-11-11 108.50 109.00 107.50 107.50 18.8M
2021-11-10 108.00 109.50 107.50 109.00 23.0M
2021-11-09 107.50 108.00 107.00 108.00 24.0M
2021-11-08 107.50 108.00 107.00 107.50 20.9M
2021-11-05 108.00 109.00 107.50 109.00 17.7M
2021-11-04 108.50 108.50 107.50 108.00 11.4M
2021-11-03 107.50 108.50 107.50 107.50 12.3M
2021-11-02 107.00 108.50 107.00 107.50 21.4M
2021-11-01 108.00 108.00 106.50 106.50 18.2M
2021-10-29 108.50 108.50 107.00 107.00 20.8M
2021-10-28 108.00 109.00 107.50 108.50 14.2M
2021-10-27 109.00 109.00 107.50 108.00 15.9M
2021-10-26 108.50 109.50 108.00 109.00 18.1M
2021-10-25 107.50 109.00 107.00 108.00 21.3M
2021-10-22 108.00 108.50 107.00 107.50 14.8M
2021-10-21 108.00 108.50 107.00 108.00 30.6M
2021-10-20 107.50 108.50 106.50 107.50 29.5M
2021-10-19 108.50 109.00 106.50 107.00 26.5M
2021-10-18 110.50 111.00 107.00 107.50 42.3M
2021-10-15 108.00 110.00 107.50 109.50 49.3M
2021-10-14 107.00 107.50 106.50 106.50 17.8M
2021-10-13 106.00 106.50 104.50 105.50 18.8M
2021-10-12 106.50 107.00 104.50 105.00 38.8M
2021-10-08 107.50 108.00 106.50 108.00 27.6M
2021-10-07 104.50 107.00 104.00 107.00 38.4M
2021-10-06 103.50 104.50 103.00 103.00 40.3M
2021-10-05 102.00 102.50 101.00 101.50 43.3M
2021-10-04 104.50 105.00 102.50 103.00 25.4M
2021-10-01 104.50 105.00 103.00 103.00 36.1M
2021-09-30 105.00 106.00 104.00 105.00 24.3M
2021-09-29 105.00 105.50 104.50 105.00 32.8M
2021-09-28 107.00 107.50 106.00 106.50 22.3M
2021-09-27 107.00 108.50 107.00 107.50 13.9M
2021-09-24 107.50 108.00 107.00 107.50 15.4M
2021-09-23 107.00 108.00 106.00 106.50 19.0M
2021-09-22 106.50 107.50 106.00 107.00 38.9M
2021-09-17 107.50 109.50 107.00 108.50 46.7M
2021-09-16 108.50 109.50 107.50 107.50 23.0M
2021-09-15 108.00 110.50 107.50 108.50 64.0M
2021-09-14 107.50 108.00 106.50 107.50 19.3M
2021-09-13 107.50 108.00 106.50 106.50 15.5M
2021-09-10 107.00 108.50 107.00 108.00 13.3M
2021-09-09 106.50 107.50 106.00 107.00 20.4M
2021-09-08 108.50 109.50 107.00 107.50 28.7M
2021-09-07 109.50 110.00 108.00 108.50 23.4M
2021-09-06 112.50 113.00 110.50 111.00 18.4M
2021-09-03 112.00 113.00 111.50 112.50 24.5M
2021-09-02 111.00 113.00 110.50 111.50 29.7M
2021-09-01 111.00 112.00 110.00 111.00 22.4M
2021-08-31 108.50 111.00 108.00 111.00 30.6M
2021-08-30 108.50 109.00 107.50 109.00 14.0M
2021-08-27 107.50 108.50 106.50 108.00 13.9M
2021-08-26 108.50 109.00 107.00 107.50 13.1M
2021-08-25 109.00 109.00 107.50 108.50 14.5M
2021-08-24 108.50 109.00 107.50 109.00 18.0M
2021-08-23 105.50 108.00 105.50 107.50 24.1M
2021-08-20 104.00 106.00 102.00 104.50 30.6M
2021-08-19 106.00 106.00 102.50 103.00 52.2M
2021-08-18 105.50 107.50 104.50 107.00 37.0M
2021-08-17 107.50 108.00 106.00 106.50 26.1M
2021-08-16 108.50 109.00 106.50 107.50 35.0M
2021-08-13 109.50 110.00 108.00 109.00 46.7M
2021-08-12 109.00 109.50 108.00 109.00 18.6M
2021-08-11 107.00 109.00 106.00 109.00 49.9M
2021-08-10 111.50 112.00 108.50 108.50 43.4M
2021-08-09 112.00 112.50 111.00 112.00 23.3M
2021-08-06 111.50 113.00 111.00 112.50 41.4M
2021-08-05 111.00 112.00 111.00 112.00 20.0M
2021-08-04 112.00 112.50 111.00 112.00 21.3M
2021-08-03 112.50 113.00 110.50 111.50 24.7M
2021-08-02 111.00 113.00 110.00 113.00 24.5M
2021-07-30 110.00 111.50 109.50 110.00 29.1M
2021-07-29 111.00 111.50 110.00 111.00 20.9M
2021-07-28 110.50 111.00 109.00 110.50 32.8M
2021-07-27 111.00 112.00 110.00 111.50 28.4M
2021-07-26 111.00 111.00 108.50 110.00 33.7M
2021-07-23 112.00 112.00 110.00 110.50 21.7M
2021-07-22 109.00 112.50 108.50 110.50 60.1M
2021-07-21 116.00 116.00 112.00 112.50 63.8M
2021-07-20 115.00 116.00 114.50 114.50 26.5M
2021-07-19 118.50 119.00 116.00 116.50 31.9M
2021-07-16 118.50 119.50 118.00 119.50 33.8M
2021-07-15 117.00 120.00 116.50 119.50 63.1M
2021-07-14 117.50 117.50 116.00 116.00 27.2M
2021-07-13 116.00 117.00 115.50 116.50 36.8M
2021-07-12 115.50 116.00 114.50 115.00 17.6M
2021-07-09 114.50 115.00 113.00 114.00 28.6M
2021-07-08 115.00 116.50 115.00 115.50 23.9M
2021-07-07 116.50 117.00 115.00 115.00 28.1M
2021-07-06 116.50 117.50 115.50 116.50 44.1M
2021-07-05 112.50 117.00 112.00 117.00 80.7M
2021-07-02 112.00 112.50 111.50 111.50 16.8M
2021-07-01 112.50 112.50 111.50 112.00 16.0M
2021-06-30 112.00 113.50 112.00 112.00 31.2M
2021-06-29 112.50 112.50 111.50 111.50 17.8M
2021-06-28 113.00 113.50 111.00 111.50 23.9M
2021-06-25 114.00 115.00 113.00 113.00 35.8M
2021-06-24 111.50 114.00 111.00 113.00 32.2M
2021-06-23 109.00 112.00 108.50 111.50 27.9M
2021-06-22 109.50 110.00 108.50 108.50 22.2M
2021-06-21 110.50 110.50 108.50 108.50 35.3M
2021-06-18 112.50 113.00 111.50 111.50 30.8M
2021-06-17 110.50 113.00 110.00 113.00 18.2M
2021-06-16 112.00 113.00 111.50 111.50 24.0M
2021-06-15 113.50 114.50 112.00 113.00 23.7M
2021-06-11 111.50 114.50 111.50 113.50 38.8M
2021-06-10 110.00 111.50 109.50 110.50 19.4M
2021-06-09 110.00 111.00 109.50 109.50 23.9M
2021-06-08 111.00 111.50 110.00 110.50 18.6M
2021-06-07 112.50 112.50 109.00 110.50 20.5M
2021-06-04 110.00 112.50 109.00 112.00 30.1M
2021-06-03 113.00 113.00 110.50 111.00 24.1M
2021-06-02 115.00 115.50 111.00 112.00 33.2M
2021-06-01 114.50 115.00 113.50 114.50 22.4M
2021-05-31 112.00 113.50 111.50 113.50 34.4M
2021-05-28 110.50 111.50 110.00 111.00 27.0M
2021-05-27 110.00 110.50 107.50 109.50 61.3M
2021-05-26 113.50 113.50 110.50 111.50 24.8M
2021-05-25 111.00 113.00 110.50 112.00 51.4M
2021-05-24 108.50 110.00 108.00 109.50 31.2M
2021-05-21 108.00 110.00 108.00 109.50 54.3M
2021-05-20 105.00 106.50 104.50 106.00 45.7M
2021-05-19 106.50 106.50 104.00 105.00 47.6M
2021-05-18 101.50 107.50 101.00 107.00 82.0M
2021-05-17 100.00 102.00 97.10 98.20 97.7M
2021-05-14 105.00 106.00 103.50 104.50 44.1M
2021-05-13 99.50 105.00 98.20 103.00 70.8M
2021-05-12 104.00 106.50 96.50 102.00 150.8M
2021-05-11 109.50 110.00 106.00 107.00 81.1M
2021-05-10 116.00 116.50 113.00 113.00 41.9M
2021-05-07 114.50 117.50 114.00 117.50 60.8M
2021-05-06 112.00 113.00 110.50 112.50 38.1M
2021-05-05 110.00 113.50 110.00 110.00 65.8M
2021-05-04 112.00 112.00 107.50 108.50 89.6M
2021-05-03 115.00 115.00 112.00 112.50 72.5M
2021-04-29 118.00 118.50 116.00 116.00 46.0M
2021-04-28 118.00 118.50 117.00 117.00 39.4M
2021-04-27 118.50 120.50 118.00 118.50 54.7M
2021-04-26 119.50 120.00 117.50 117.50 41.6M
2021-04-23 117.00 119.00 117.00 119.00 39.5M
2021-04-22 122.00 122.00 117.50 117.50 68.4M
2021-04-21 121.00 121.50 120.00 120.00 35.5M
2021-04-20 121.50 122.00 121.00 122.00 26.3M
2021-04-19 123.50 123.50 121.50 121.50 32.5M
2021-04-16 122.00 124.00 122.00 123.50 53.3M
2021-04-15 121.00 121.00 119.50 121.00 39.7M
2021-04-14 123.00 123.50 119.00 121.50 53.7M
2021-04-13 121.50 123.00 121.00 122.50 49.9M
2021-04-12 120.00 122.00 119.00 120.50 69.7M
2021-04-09 123.00 123.00 120.00 120.00 81.2M
2021-04-08 123.00 123.00 121.50 122.50 39.1M
2021-04-07 124.00 124.50 122.50 123.50 34.0M
2021-04-06 123.50 124.00 122.00 122.50 42.0M
2021-04-01 124.50 125.50 120.50 121.50 97.9M
2021-03-31 125.00 126.50 123.00 124.00 132.5M
2021-03-30 129.50 130.00 128.50 129.50 47.6M
2021-03-29 128.00 129.00 127.50 128.50 41.7M
2021-03-26 127.50 128.00 126.00 126.50 53.3M
2021-03-25 127.00 129.50 125.50 126.50 68.9M
2021-03-24 130.00 132.00 126.50 128.00 83.5M
2021-03-23 133.00 134.50 130.00 130.50 114.2M
2021-03-22 124.00 130.00 124.00 130.00 110.2M
2021-03-19 127.00 127.00 123.50 123.50 168.6M
2021-03-18 128.00 131.50 128.00 129.50 139.5M
2021-03-17 123.50 128.00 123.00 126.00 145.6M
2021-03-16 121.50 123.50 121.00 123.00 93.9M
2021-03-15 120.00 122.00 118.50 121.00 70.2M
2021-03-12 117.50 120.00 117.50 120.00 97.8M
2021-03-11 116.50 118.00 116.00 117.00 76.0M
2021-03-10 116.00 117.00 115.00 115.50 49.0M
2021-03-09 113.00 115.00 112.00 115.00 44.2M
2021-03-08 116.00 116.50 113.00 113.50 54.7M
2021-03-05 113.50 116.00 112.50 115.00 87.3M
2021-03-04 115.50 116.00 112.00 114.50 79.5M
2021-03-03 113.00 116.00 112.00 115.50 90.7M
2021-03-02 114.50 114.50 112.00 112.00 54.7M
2021-02-26 114.50 115.00 112.00 112.00 122.1M
2021-02-25 115.00 116.50 114.00 116.50 113.1M
2021-02-24 112.00 114.00 110.50 110.50 59.4M
2021-02-23 109.50 112.50 108.50 111.50 51.5M
2021-02-22 111.50 114.00 111.00 111.00 60.8M
2021-02-19 112.00 112.50 109.50 110.00 87.9M
2021-02-18 113.50 114.50 113.00 113.00 47.4M
2021-02-17 115.00 116.00 112.50 114.00 91.6M
2021-02-05 115.00 116.50 113.00 113.50 88.5M
2021-02-04 114.50 116.00 113.00 114.00 64.8M
2021-02-03 118.00 118.50 115.00 116.50 61.3M
2021-02-02 115.00 118.00 114.00 116.50 84.7M
2021-02-01 111.00 114.50 108.00 113.00 126.5M
2021-01-29 119.00 120.00 111.50 111.50 182.2M
2021-01-28 120.00 121.00 118.00 118.50 126.1M
2021-01-27 124.00 124.50 122.50 123.00 100.9M
2021-01-26 122.50 125.00 120.00 122.00 129.8M
2021-01-25 122.00 124.00 117.50 123.00 144.1M
2021-01-22 117.50 121.50 117.00 121.50 222.8M
2021-01-21 116.50 117.50 115.00 117.00 88.1M
2021-01-20 116.50 118.50 114.00 114.50 133.8M
2021-01-19 115.00 116.50 114.00 115.00 95.3M
2021-01-18 115.50 116.00 111.00 114.00 95.8M
2021-01-15 118.00 119.00 113.00 115.50 171.3M
2021-01-14 109.00 117.00 108.00 116.00 321.3M
2021-01-13 105.00 107.00 105.00 106.50 83.6M
2021-01-12 106.50 107.00 103.00 104.00 106.6M
2021-01-11 108.00 109.00 106.50 107.50 70.5M
2021-01-08 109.00 109.50 106.00 108.00 115.5M
2021-01-07 108.00 108.00 105.50 107.00 114.7M
2021-01-06 107.50 109.00 102.00 105.00 222.1M
2021-01-05 101.00 105.00 101.00 104.00 234.2M
2021-01-04 93.40 100.00 93.30 99.90 233.7M