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
2022-12-30 100.00 100.50 99.80 99.90 18.2M
2022-12-29 100.00 100.00 99.50 99.70 38.4M
2022-12-28 100.50 100.50 100.00 100.50 23.3M
2022-12-27 101.00 101.50 100.50 100.50 8.9M
2022-12-26 101.50 101.50 100.50 101.00 8.8M
2022-12-23 100.00 101.00 100.00 101.00 15.5M
2022-12-22 101.00 101.00 100.50 101.00 21.3M
2022-12-21 101.00 101.00 100.00 100.00 28.1M
2022-12-20 101.00 101.50 100.00 100.00 45.4M
2022-12-19 100.50 102.00 100.50 101.50 29.6M
2022-12-16 100.50 101.50 100.00 100.50 72.6M
2022-12-15 101.50 102.50 101.50 101.50 27.5M
2022-12-14 101.50 102.50 101.00 102.50 24.8M
2022-12-13 102.00 102.50 101.00 101.00 34.8M
2022-12-12 102.00 102.00 101.00 102.00 19.5M
2022-12-09 102.50 103.00 102.00 102.00 33.3M
2022-12-08 102.00 102.50 101.50 101.50 31.0M
2022-12-07 102.50 104.00 102.00 102.00 44.8M
2022-12-06 104.00 104.50 102.50 103.00 55.3M
2022-12-05 106.50 107.00 105.50 105.50 46.1M
2022-12-02 103.00 106.00 103.00 105.50 78.0M
2022-12-01 101.50 103.00 101.50 103.00 68.3M
2022-11-30 100.50 101.50 100.00 100.50 89.1M
2022-11-29 100.00 100.50 99.70 100.00 34.3M
2022-11-28 100.50 100.50 99.60 100.00 47.2M
2022-11-25 100.50 101.00 100.00 100.50 35.0M
2022-11-24 100.50 101.00 100.00 101.00 42.6M
2022-11-23 101.00 101.50 100.50 100.50 32.1M
2022-11-22 100.00 100.50 100.00 100.50 28.6M
2022-11-21 101.00 101.50 100.00 100.00 30.5M
2022-11-18 101.50 102.50 100.50 100.50 45.3M
2022-11-17 101.50 102.00 101.00 101.50 26.6M
2022-11-16 101.50 102.50 101.00 101.50 46.9M
2022-11-15 101.50 102.50 101.00 101.50 47.0M
2022-11-14 99.50 101.50 99.50 101.50 67.2M
2022-11-11 101.50 102.50 100.00 100.00 90.3M
2022-11-10 101.00 101.50 100.50 100.50 39.9M
2022-11-09 100.00 102.50 100.00 102.50 42.4M
2022-11-08 100.00 100.50 100.00 100.00 30.4M
2022-11-07 100.50 101.00 99.80 100.00 40.8M
2022-11-04 100.00 101.00 99.50 100.50 49.1M
2022-11-03 101.00 101.50 100.50 101.00 42.2M
2022-11-02 101.50 102.00 101.00 102.00 35.1M
2022-11-01 101.50 102.00 100.50 101.50 52.1M
2022-10-31 101.50 103.00 101.50 102.50 53.5M
2022-10-28 104.50 104.50 103.00 104.00 22.3M
2022-10-27 105.00 105.00 104.00 104.00 31.3M
2022-10-26 104.00 104.50 103.00 104.00 28.3M
2022-10-25 103.00 103.50 101.50 103.50 38.9M
2022-10-24 104.50 104.50 102.50 103.00 29.1M
2022-10-21 102.50 103.50 102.00 103.50 24.5M
2022-10-20 103.00 103.50 101.00 102.50 58.3M
2022-10-19 104.00 105.00 103.00 103.00 54.2M
2022-10-18 105.50 106.00 103.00 103.50 39.5M
2022-10-17 104.00 105.50 104.00 105.00 28.4M
2022-10-14 104.50 105.50 104.50 105.00 25.1M
2022-10-13 103.50 104.50 102.50 103.50 32.3M
2022-10-12 104.00 104.50 102.50 103.00 39.4M
2022-10-11 105.00 105.50 104.00 104.00 37.8M
2022-10-07 107.00 108.00 106.50 107.50 22.0M
2022-10-06 108.00 108.50 106.50 107.50 28.2M
2022-10-05 105.50 107.50 105.00 107.00 52.6M
2022-10-04 102.50 103.00 102.00 102.50 17.3M
2022-10-03 101.00 102.00 100.50 101.00 21.2M
2022-09-30 100.00 102.00 100.00 102.00 28.2M
2022-09-29 101.50 102.50 101.00 101.50 40.5M
2022-09-28 103.50 104.00 100.50 100.50 49.7M
2022-09-27 104.00 104.50 103.00 103.50 21.4M
2022-09-26 105.50 106.00 103.50 104.00 41.2M
2022-09-23 107.00 107.50 106.00 106.50 16.3M
2022-09-22 106.50 107.50 106.00 107.00 24.2M
2022-09-21 108.50 108.50 106.50 107.00 25.9M
2022-09-20 107.50 108.50 107.00 108.50 26.2M
2022-09-19 107.50 108.00 106.50 107.00 17.3M
2022-09-16 107.50 108.00 107.00 107.50 37.4M
2022-09-15 107.50 108.50 107.50 108.00 17.8M
2022-09-14 107.50 108.50 107.00 107.50 26.6M
2022-09-13 109.00 110.50 108.50 110.00 32.9M
2022-09-12 108.50 109.00 107.50 108.50 18.5M
2022-09-08 107.00 107.00 106.00 107.00 15.5M
2022-09-07 107.50 108.00 106.00 106.00 32.0M
2022-09-06 108.50 108.50 107.50 108.50 16.5M
2022-09-05 108.00 108.50 107.50 108.00 23.5M
2022-09-02 108.00 108.00 107.00 107.50 17.2M
2022-09-01 108.00 108.50 107.00 107.50 37.8M
2022-08-31 108.00 109.50 107.50 109.00 29.7M
2022-08-30 108.50 109.00 108.00 108.50 21.9M
2022-08-29 108.50 109.00 108.00 108.00 27.2M
2022-08-26 110.00 110.50 109.50 110.50 17.1M
2022-08-25 109.50 110.50 109.50 109.50 14.2M
2022-08-24 110.50 111.00 109.00 109.50 24.8M
2022-08-23 110.00 110.50 109.50 110.00 18.2M
2022-08-22 110.50 111.00 110.00 111.00 16.6M
2022-08-19 111.50 112.00 111.00 111.00 17.7M
2022-08-18 112.50 112.50 111.00 112.00 26.0M
2022-08-17 111.00 112.50 111.00 112.50 33.8M
2022-08-16 112.00 112.00 110.50 111.00 29.0M
2022-08-15 113.00 113.00 111.50 112.00 29.5M
2022-08-12 113.00 114.00 112.00 112.50 48.7M
2022-08-11 111.50 113.00 110.50 113.00 62.5M
2022-08-10 109.00 111.00 108.00 110.00 56.6M
2022-08-09 108.00 109.00 107.00 109.00 25.9M
2022-08-08 107.00 108.00 106.50 108.00 23.5M
2022-08-05 108.50 109.00 108.00 108.00 25.4M
2022-08-04 108.00 108.50 106.50 108.00 40.6M
2022-08-03 107.50 108.50 107.00 108.50 31.1M
2022-08-02 108.00 108.00 106.50 108.00 40.7M
2022-08-01 108.50 109.00 108.00 109.00 15.0M
2022-07-29 109.00 109.50 108.50 109.00 22.0M
2022-07-28 109.00 109.00 108.00 108.50 21.9M
2022-07-27 108.50 109.50 107.50 108.00 30.9M
2022-07-26 108.00 108.50 107.00 108.00 23.3M
2022-07-25 106.00 108.00 105.50 107.50 41.5M
2022-07-22 105.50 106.50 105.00 106.00 29.4M
2022-07-21 104.00 105.50 103.50 105.50 24.1M
2022-07-20 104.00 105.00 103.00 103.50 35.6M
2022-07-19 104.50 105.00 103.50 104.00 20.5M
2022-07-18 105.00 105.50 104.00 105.00 17.1M
2022-07-15 105.00 106.00 104.50 105.00 25.5M
2022-07-14 102.50 106.00 102.50 105.00 46.2M
2022-07-13 103.00 103.50 102.50 102.50 32.4M
2022-07-12 100.00 101.00 99.70 100.50 26.2M
2022-07-11 102.00 102.00 100.50 101.00 19.0M
2022-07-08 103.50 104.00 101.50 102.00 35.2M
2022-07-07 101.00 103.50 100.50 103.50 41.1M
2022-07-06 103.00 103.50 100.50 100.50 45.9M
2022-07-05 102.00 103.00 101.00 102.50 45.7M
2022-07-04 100.50 102.00 99.50 100.00 71.0M
2022-07-01 108.50 109.00 105.50 106.00 63.1M
2022-06-30 110.50 111.00 109.00 109.00 46.0M
2022-06-29 111.50 112.50 110.50 111.00 35.6M
2022-06-28 111.50 112.00 110.00 112.00 28.9M
2022-06-27 111.00 112.00 111.00 111.00 26.0M
2022-06-24 109.00 110.50 108.50 110.00 29.6M
2022-06-23 110.50 110.50 107.50 108.00 46.0M
2022-06-22 111.50 111.50 109.50 109.50 31.5M
2022-06-21 110.50 112.50 110.50 112.00 38.8M
2022-06-20 110.00 110.50 108.50 109.00 33.6M
2022-06-17 110.00 111.00 109.50 109.50 51.8M
2022-06-16 113.50 113.50 110.50 111.50 31.7M
2022-06-15 112.50 112.50 111.50 112.00 25.2M
2022-06-14 110.00 112.50 110.00 111.50 32.2M
2022-06-13 112.50 112.50 111.00 111.50 45.7M
2022-06-10 115.00 115.00 114.00 114.00 24.5M
2022-06-09 114.00 115.50 113.50 115.50 29.9M
2022-06-08 114.50 115.00 113.50 114.00 18.7M
2022-06-07 115.00 115.50 113.50 113.50 37.9M
2022-06-06 115.00 116.00 114.00 115.50 36.0M
2022-06-02 114.50 116.00 113.50 114.00 40.5M
2022-06-01 112.50 116.00 112.00 114.50 74.2M
2022-05-31 111.00 113.00 110.00 113.00 98.2M
2022-05-30 110.50 111.00 109.00 110.50 44.0M
2022-05-27 110.00 111.00 109.50 110.00 52.7M
2022-05-26 110.00 110.50 108.50 109.00 40.2M
2022-05-25 108.50 110.00 108.00 109.50 77.6M
2022-05-24 108.00 109.00 108.00 108.00 37.4M
2022-05-23 108.00 109.00 107.00 108.00 34.5M
2022-05-20 107.50 109.00 107.00 107.00 46.3M
2022-05-19 105.50 107.50 105.00 107.50 38.2M
2022-05-18 105.50 107.00 105.00 107.00 56.4M
2022-05-17 104.50 105.00 104.00 105.00 28.5M
2022-05-16 104.00 104.50 103.50 104.50 25.2M
2022-05-13 104.00 104.00 103.00 104.00 19.7M
2022-05-12 103.00 103.00 102.00 102.00 22.3M
2022-05-11 103.50 104.00 103.00 103.00 19.7M
2022-05-10 103.00 104.00 102.50 104.00 17.9M
2022-05-09 103.50 104.00 103.00 104.00 26.8M
2022-05-06 103.50 104.00 102.50 104.00 27.9M
2022-05-05 105.00 105.50 104.00 104.50 44.2M
2022-05-04 103.50 104.50 103.00 104.00 31.1M
2022-05-03 102.00 103.00 101.50 102.50 17.6M
2022-04-28 100.00 101.50 100.00 101.50 29.2M
2022-04-26 101.00 101.50 100.50 101.00 20.7M
2022-04-22 102.50 103.50 102.00 103.50 16.7M
2022-04-21 103.50 104.00 103.00 103.00 18.4M
2022-04-20 102.50 103.00 102.00 103.00 19.7M
2022-04-19 103.00 103.50 102.00 102.00 17.7M
2022-04-18 102.00 103.00 102.00 102.50 11.5M
2022-04-15 103.50 104.00 103.00 103.00 11.8M
2022-04-14 104.00 104.50 103.50 104.00 9.0M
2022-04-13 103.00 104.50 102.50 104.00 15.9M
2022-04-12 102.00 103.00 101.50 102.00 17.9M
2022-04-11 103.00 103.50 101.50 102.00 29.1M
2022-04-08 103.00 103.50 102.50 103.00 25.2M
2022-04-07 104.50 105.00 103.00 103.00 37.8M
2022-04-06 104.50 105.00 104.00 105.00 31.4M
2022-04-01 105.00 105.50 104.50 104.50 23.6M
2022-03-31 106.00 106.50 105.50 106.00 21.5M
2022-03-30 106.00 106.00 105.00 105.50 21.9M
2022-03-29 106.00 106.50 104.50 105.50 17.6M
2022-03-28 105.50 106.50 104.50 106.00 19.9M
2022-03-25 106.50 107.00 106.00 106.00 21.2M
2022-03-24 105.00 108.00 104.50 106.50 50.7M
2022-03-23 104.50 105.50 104.00 105.50 20.1M
2022-03-22 104.00 104.50 103.50 104.00 21.1M
2022-03-21 106.00 106.50 104.50 104.50 21.3M
2022-03-18 105.00 106.00 103.50 106.00 82.5M
2022-03-17 103.50 104.50 103.00 104.00 43.7M
2022-03-16 101.50 102.50 100.00 101.50 36.2M
2022-03-15 102.00 103.00 101.00 101.00 31.4M
2022-03-14 103.00 104.00 102.50 102.50 26.9M
2022-03-11 103.00 104.00 102.50 103.50 24.2M
2022-03-10 103.00 104.00 102.50 103.00 29.4M
2022-03-09 102.00 102.50 101.50 101.50 29.5M
2022-03-08 101.50 102.50 100.00 101.50 61.1M
2022-03-07 104.00 104.00 102.50 102.50 45.9M
2022-03-04 104.00 105.00 103.50 105.00 18.5M
2022-03-03 105.00 105.50 104.50 104.50 13.9M
2022-03-02 104.00 105.00 104.00 104.50 13.9M
2022-03-01 104.00 105.50 103.50 104.50 31.0M
2022-02-25 103.00 103.50 102.50 103.00 29.9M
2022-02-24 104.00 104.50 102.50 102.50 47.7M
2022-02-23 104.50 105.50 104.50 105.00 14.6M
2022-02-22 105.00 105.50 104.00 104.50 26.1M
2022-02-21 105.00 107.00 104.50 106.00 23.5M
2022-02-18 105.00 106.00 105.00 105.50 11.4M
2022-02-17 106.00 106.50 105.00 106.00 25.5M
2022-02-16 105.00 106.00 104.50 105.50 13.5M
2022-02-15 104.00 105.00 104.00 104.00 13.5M
2022-02-14 105.00 105.00 103.50 104.00 22.5M
2022-02-11 105.50 106.00 104.50 106.00 16.7M
2022-02-10 106.50 107.00 105.50 106.50 20.2M
2022-02-09 106.00 106.50 105.50 106.50 23.7M
2022-02-08 104.00 106.00 103.00 105.50 43.8M
2022-02-07 102.50 104.50 102.50 103.00 34.2M
2022-01-26 103.00 103.50 102.00 102.00 33.4M
2022-01-25 103.00 103.50 102.00 103.00 29.3M
2022-01-24 103.00 104.50 102.50 103.00 42.0M
2022-01-21 102.50 103.00 102.00 102.00 34.3M
2022-01-20 103.50 104.00 103.00 103.00 29.5M
2022-01-19 103.50 104.50 103.00 103.50 24.1M
2022-01-18 104.50 104.50 103.50 103.50 14.9M
2022-01-17 103.50 104.50 103.50 103.50 16.2M
2022-01-14 105.00 105.50 103.00 103.50 39.1M
2022-01-13 105.00 105.50 104.50 105.50 19.7M
2022-01-12 105.00 105.50 104.00 104.50 18.9M
2022-01-11 104.50 105.00 104.00 104.50 26.3M
2022-01-10 106.00 106.50 104.00 104.50 34.8M
2022-01-07 108.00 108.50 106.00 106.50 39.3M
2022-01-06 108.00 108.50 106.00 107.00 49.4M
2022-01-05 104.00 111.00 103.50 109.00 142.9M
2022-01-04 104.00 104.00 103.00 103.50 18.5M
2022-01-03 104.50 105.00 103.00 103.00 22.2M