HannStar Board Corp (5469)

5469
🏛️ 台湾 →
88.50
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 45.30 45.50 45.10 45.40 1.0M
2021-12-29 45.70 45.70 45.15 45.25 1.2M
2021-12-28 45.95 45.95 45.25 45.45 1.1M
2021-12-27 45.70 45.85 45.50 45.60 1.9M
2021-12-24 44.90 45.60 44.90 45.25 3.7M
2021-12-23 44.45 44.70 44.40 44.60 1.0M
2021-12-22 44.45 44.45 44.10 44.20 0.6M
2021-12-21 44.00 44.25 43.90 44.15 0.9M
2021-12-20 44.00 44.10 43.80 44.00 0.9M
2021-12-17 44.15 44.40 43.95 44.05 0.9M
2021-12-16 44.50 44.85 44.20 44.25 1.0M
2021-12-15 44.05 44.45 43.90 44.15 0.9M
2021-12-14 44.20 44.30 43.80 43.85 1.5M
2021-12-13 44.70 45.00 44.40 44.40 1.2M
2021-12-10 44.95 45.15 44.65 44.70 1.2M
2021-12-09 46.00 46.05 45.25 45.25 2.0M
2021-12-08 45.30 46.05 44.95 45.95 3.2M
2021-12-07 44.95 45.45 44.85 44.90 1.4M
2021-12-06 44.95 44.95 44.40 44.85 0.9M
2021-12-03 44.90 45.25 44.75 45.05 1.0M
2021-12-02 45.10 45.20 44.40 44.60 1.6M
2021-12-01 44.50 45.30 44.50 45.20 1.1M
2021-11-30 44.95 45.40 44.55 44.55 1.9M
2021-11-29 44.00 44.65 43.15 44.30 2.4M
2021-11-26 45.30 45.40 44.40 44.45 2.2M
2021-11-25 46.00 46.10 45.40 45.50 1.4M
2021-11-24 46.00 46.25 45.60 45.85 1.3M
2021-11-23 46.75 46.75 45.85 45.90 1.6M
2021-11-22 46.20 47.00 46.10 46.65 2.4M
2021-11-19 46.80 46.85 45.55 45.70 3.7M
2021-11-18 46.90 47.20 46.35 46.40 3.1M
2021-11-17 47.00 47.40 46.20 46.90 3.9M
2021-11-16 47.00 47.95 46.90 47.15 16.2M
2021-11-15 44.85 46.55 44.50 46.50 5.7M
2021-11-12 44.10 44.70 44.05 44.30 2.7M
2021-11-11 43.75 44.15 43.60 43.60 1.7M
2021-11-10 44.10 44.35 43.70 44.00 2.9M
2021-11-09 44.30 44.65 44.30 44.65 2.2M
2021-11-08 44.30 44.30 43.65 44.10 1.5M
2021-11-05 44.15 44.15 43.40 43.90 1.7M
2021-11-04 43.70 44.10 43.70 43.95 2.5M
2021-11-03 43.00 43.35 42.85 43.30 1.7M
2021-11-02 43.80 43.90 42.65 42.65 6.2M
2021-11-01 42.05 43.00 42.05 42.90 2.2M
2021-10-29 41.50 41.95 41.35 41.70 1.2M
2021-10-28 41.55 41.85 41.35 41.45 1.2M
2021-10-27 40.75 41.70 40.75 41.60 1.5M
2021-10-26 40.85 41.10 40.75 40.80 0.6M
2021-10-25 40.60 40.80 40.45 40.75 0.6M
2021-10-22 40.30 40.80 40.25 40.60 0.8M
2021-10-21 40.25 40.65 40.00 40.15 0.6M
2021-10-20 40.60 40.60 40.25 40.30 0.6M
2021-10-19 39.70 40.40 39.70 40.40 0.7M
2021-10-18 40.00 40.10 39.60 39.70 0.5M
2021-10-15 39.50 39.75 39.45 39.65 0.8M
2021-10-14 39.20 39.30 38.45 39.10 1.1M
2021-10-13 40.05 40.05 38.80 38.90 0.9M
2021-10-12 39.85 40.05 39.55 39.55 0.9M
2021-10-08 40.35 40.65 40.10 40.20 1.1M
2021-10-07 39.15 39.70 38.95 39.65 1.0M
2021-10-06 39.35 39.40 38.60 38.65 1.1M
2021-10-05 38.50 39.30 37.90 39.30 1.5M
2021-10-04 39.95 40.00 38.75 38.80 2.3M
2021-10-01 40.75 40.75 39.60 39.75 3.2M
2021-09-30 41.15 41.25 40.65 40.95 1.4M
2021-09-29 41.05 41.50 41.05 41.15 2.0M
2021-09-28 41.75 42.05 41.20 42.00 2.6M
2021-09-27 42.60 43.10 42.60 42.85 1.3M
2021-09-24 43.10 43.90 43.10 43.30 1.2M
2021-09-23 42.65 42.85 42.45 42.85 0.7M
2021-09-22 42.05 42.55 41.85 42.20 1.2M
2021-09-17 42.45 43.15 42.40 43.00 1.4M
2021-09-16 42.55 42.65 42.15 42.40 0.9M
2021-09-15 42.60 42.75 42.40 42.40 1.0M
2021-09-14 42.70 42.85 42.40 42.50 1.2M
2021-09-13 42.80 42.95 42.40 42.65 1.2M
2021-09-10 43.10 43.40 42.05 42.55 4.9M
2021-09-09 40.85 41.25 40.75 41.20 0.8M
2021-09-08 41.60 42.00 40.75 40.85 1.5M
2021-09-07 41.90 42.15 41.45 41.70 1.0M
2021-09-06 42.30 42.40 41.65 41.75 1.3M
2021-09-03 42.15 42.60 42.15 42.30 1.2M
2021-09-02 42.50 42.80 42.00 42.00 1.6M
2021-09-01 41.95 42.55 41.95 42.50 1.2M
2021-08-31 41.80 42.00 41.65 41.95 1.1M
2021-08-30 41.65 41.90 41.55 41.75 1.1M
2021-08-27 41.60 41.75 41.30 41.45 1.3M
2021-08-26 41.80 41.90 41.50 41.55 1.4M
2021-08-25 41.05 41.70 41.00 41.60 1.2M
2021-08-24 42.00 42.00 40.75 41.00 2.2M
2021-08-23 40.95 41.65 40.80 41.60 1.7M
2021-08-20 41.00 41.30 40.35 40.55 1.8M
2021-08-19 41.95 41.95 40.65 40.80 1.7M
2021-08-18 40.45 42.20 40.10 42.20 2.1M
2021-08-17 41.60 41.65 40.60 40.60 1.8M
2021-08-16 41.95 42.80 40.35 41.60 4.6M
2021-08-13 44.30 44.30 41.80 41.95 5.0M
2021-08-12 44.95 44.95 44.10 44.30 2.3M
2021-08-11 47.80 47.80 46.30 46.75 5.5M
2021-08-10 48.50 48.60 47.55 47.65 2.9M
2021-08-09 49.30 49.30 48.15 48.15 3.5M
2021-08-06 49.00 49.95 48.70 49.30 6.5M
2021-08-05 48.65 49.90 48.55 49.55 9.8M
2021-08-04 48.55 48.70 48.25 48.35 2.1M
2021-08-03 48.25 48.75 48.05 48.30 2.3M
2021-08-02 47.75 48.30 47.35 48.30 2.8M
2021-07-30 47.75 47.80 47.30 47.35 1.7M
2021-07-29 47.85 47.95 47.30 47.85 1.3M
2021-07-28 47.30 47.60 46.00 47.50 2.5M
2021-07-27 48.30 48.30 47.40 47.40 2.2M
2021-07-26 47.50 47.95 47.30 47.90 2.7M
2021-07-23 47.50 47.60 46.90 47.30 2.1M
2021-07-22 46.70 47.40 46.65 47.10 2.2M
2021-07-21 47.15 47.20 45.95 46.25 3.7M
2021-07-20 47.10 47.35 46.35 46.65 3.7M
2021-07-19 48.50 48.50 47.40 47.60 3.4M
2021-07-16 48.20 48.70 48.05 48.40 1.7M
2021-07-15 48.20 48.45 48.00 48.25 2.4M
2021-07-14 49.00 49.45 48.05 48.20 5.2M
2021-07-13 49.45 51.20 48.90 49.05 16.0M
2021-07-12 49.35 49.40 48.65 49.15 5.5M
2021-07-09 48.15 48.80 47.85 48.45 4.1M
2021-07-08 48.10 48.75 48.00 48.00 4.3M
2021-07-07 48.15 48.35 47.50 47.65 2.9M
2021-07-06 48.60 48.60 47.85 48.15 2.1M
2021-07-05 47.80 48.50 47.70 48.40 4.4M
2021-07-02 47.35 47.75 47.00 47.30 2.6M
2021-07-01 47.95 48.30 47.15 47.15 3.0M
2021-06-30 47.95 48.00 47.40 47.60 2.4M
2021-06-29 48.45 48.45 47.55 47.55 2.8M
2021-06-28 47.55 48.45 47.10 48.00 3.6M
2021-06-25 48.20 48.40 47.55 47.55 4.0M
2021-06-24 48.50 48.65 47.80 48.15 3.1M
2021-06-23 47.70 48.75 47.35 48.40 8.9M
2021-06-22 49.00 49.30 47.30 47.65 20.4M
2021-06-21 46.20 46.50 45.30 46.05 4.6M
2021-06-18 46.30 46.70 46.00 46.60 5.6M
2021-06-17 45.10 46.15 45.10 46.05 4.1M
2021-06-16 45.80 45.80 45.05 45.20 3.1M
2021-06-15 45.60 45.95 45.55 45.85 4.9M
2021-06-11 45.15 45.55 44.90 45.15 3.9M
2021-06-10 44.55 44.95 44.30 44.80 2.5M
2021-06-09 44.50 44.85 44.15 44.25 2.4M
2021-06-08 44.15 44.45 44.00 44.20 1.4M
2021-06-07 44.25 44.30 43.00 43.70 2.6M
2021-06-04 44.50 44.50 44.00 44.10 1.7M
2021-06-03 44.75 45.05 44.40 44.65 2.4M
2021-06-02 45.35 45.35 44.25 44.65 3.1M
2021-06-01 44.65 45.40 44.60 45.15 3.7M
2021-05-31 44.65 44.70 44.20 44.40 2.5M
2021-05-28 44.45 44.50 44.10 44.40 2.2M
2021-05-27 43.85 44.15 43.45 44.00 2.0M
2021-05-26 44.40 44.45 43.70 43.90 2.2M
2021-05-25 43.75 44.60 43.70 44.10 4.6M
2021-05-24 42.55 43.70 42.30 43.50 3.9M
2021-05-21 43.80 44.25 43.15 43.60 3.6M
2021-05-20 45.05 46.10 43.25 43.40 18.4M
2021-05-19 42.50 43.35 41.40 43.35 5.5M
2021-05-18 40.95 42.30 40.30 42.10 4.6M
2021-05-17 39.30 40.35 38.05 38.95 5.3M
2021-05-14 41.05 42.00 40.10 40.55 3.5M
2021-05-13 40.00 41.30 38.95 40.30 4.1M
2021-05-12 42.70 43.10 38.90 40.50 7.7M
2021-05-11 44.80 44.85 42.65 43.15 6.1M
2021-05-10 46.75 46.80 45.30 45.50 3.6M
2021-05-07 45.40 46.50 45.20 46.25 3.0M
2021-05-06 45.25 46.10 44.55 45.00 3.6M
2021-05-05 45.50 46.35 44.80 45.25 3.6M
2021-05-04 48.00 48.20 44.05 45.65 8.8M
2021-05-03 49.65 49.85 47.80 47.90 7.5M
2021-04-29 52.00 52.00 49.65 49.70 9.9M
2021-04-28 49.80 51.50 49.80 51.10 6.8M
2021-04-27 50.30 50.40 49.55 49.70 2.9M
2021-04-26 50.30 50.70 49.90 50.20 3.4M
2021-04-23 49.55 50.40 49.10 49.95 3.8M
2021-04-22 51.80 52.10 48.45 49.45 7.9M
2021-04-21 51.00 52.90 50.70 51.60 9.5M
2021-04-20 50.40 51.60 50.30 51.40 4.3M
2021-04-19 50.30 50.70 50.10 50.40 3.4M
2021-04-16 49.90 50.40 49.40 50.00 3.1M
2021-04-15 49.50 49.85 49.30 49.70 1.9M
2021-04-14 50.50 50.80 47.90 49.30 7.3M
2021-04-13 51.90 52.50 50.30 50.40 6.3M
2021-04-12 53.50 53.50 51.70 51.90 7.5M
2021-04-09 53.60 54.00 52.30 53.10 17.4M
2021-04-08 50.50 52.40 50.10 51.90 9.8M
2021-04-07 49.50 50.40 49.15 50.20 4.9M
2021-04-06 49.60 49.65 49.20 49.35 2.6M
2021-04-01 49.50 49.65 49.10 49.25 3.5M
2021-03-31 49.40 49.80 49.30 49.35 5.0M
2021-03-30 49.25 49.40 49.10 49.25 3.5M
2021-03-29 49.80 49.80 49.00 49.25 5.3M
2021-03-26 49.05 49.60 49.05 49.35 3.5M
2021-03-25 49.65 49.70 48.50 48.75 10.0M
2021-03-24 50.40 52.40 49.90 50.10 24.5M
2021-03-23 49.30 50.40 48.95 50.10 11.7M
2021-03-22 48.50 49.40 48.05 48.80 6.4M
2021-03-19 48.05 48.30 47.90 48.20 4.2M
2021-03-18 48.50 48.70 48.20 48.45 4.9M
2021-03-17 48.05 48.65 47.85 48.10 7.4M
2021-03-16 48.10 48.20 47.30 47.45 4.0M
2021-03-15 47.60 48.00 47.50 47.90 6.6M
2021-03-12 47.00 47.50 46.90 47.10 5.7M
2021-03-11 46.55 46.80 46.50 46.75 4.2M
2021-03-10 46.80 47.15 46.35 46.45 5.2M
2021-03-09 45.90 46.30 45.55 46.20 3.9M
2021-03-08 46.55 46.70 45.85 46.05 4.3M
2021-03-05 46.30 46.55 46.10 46.10 3.9M
2021-03-04 46.30 46.95 46.10 46.60 6.1M
2021-03-03 46.10 46.75 45.45 46.30 7.2M
2021-03-02 47.20 47.80 45.80 46.10 15.5M
2021-02-26 45.05 46.95 45.00 46.20 23.5M
2021-02-25 46.00 46.00 45.00 45.55 5.6M
2021-02-24 45.90 46.00 44.85 45.35 9.5M
2021-02-23 44.55 45.75 44.00 45.30 10.5M
2021-02-22 44.80 45.40 44.50 44.80 8.9M
2021-02-19 43.80 44.30 43.50 44.20 3.9M
2021-02-18 43.30 43.80 43.00 43.80 4.0M
2021-02-17 42.90 43.20 42.65 43.10 3.8M
2021-02-05 42.50 42.55 42.00 42.15 1.8M
2021-02-04 42.25 42.55 42.05 42.25 2.0M
2021-02-03 42.50 42.60 41.95 42.40 2.3M
2021-02-02 41.70 42.35 41.65 42.10 2.6M
2021-02-01 41.35 41.90 40.50 41.55 2.8M
2021-01-29 42.30 42.40 41.30 41.30 3.3M
2021-01-28 41.80 42.35 41.60 42.00 2.9M
2021-01-27 43.40 43.40 42.35 42.50 4.0M
2021-01-26 42.35 42.70 41.60 41.80 2.6M
2021-01-25 41.75 42.45 41.50 42.30 2.5M
2021-01-22 41.10 41.90 41.10 41.80 2.4M
2021-01-21 41.80 42.30 41.05 41.25 3.6M
2021-01-20 43.45 43.70 41.55 41.65 6.7M
2021-01-19 43.10 44.00 43.00 43.45 3.4M
2021-01-18 43.50 43.50 41.70 42.85 3.7M
2021-01-15 44.95 45.00 43.15 43.30 6.9M
2021-01-14 43.85 44.90 43.70 44.50 6.4M
2021-01-13 43.40 43.95 43.40 43.70 3.1M
2021-01-12 44.65 44.70 43.10 43.20 4.7M
2021-01-11 44.10 44.65 44.00 44.30 5.4M
2021-01-08 44.30 44.40 43.50 43.80 3.9M
2021-01-07 43.90 44.10 43.55 43.80 3.0M
2021-01-06 44.50 44.50 43.05 43.40 5.3M
2021-01-05 43.70 44.30 43.50 44.15 5.1M
2021-01-04 43.50 43.95 43.35 43.60 3.8M