I Jang Industrial Co Ltd (8342)

8342
🏛️ 台湾 →
85.30
最終更新: 2025-10-03
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
2025-10-03 85.30 85.70 85.20 85.30 0.0M
2025-10-02 85.00 85.20 85.00 85.20 0.0M
2025-10-01 85.50 85.60 85.50 85.50 0.0M
2025-09-30 85.20 85.50 85.20 85.30 0.0M
2025-09-26 85.10 85.20 85.10 85.20 0.0M
2025-09-24 84.80 85.40 84.30 84.30 0.0M
2025-09-23 86.00 86.00 85.00 85.00 0.0M
2025-09-22 85.50 85.50 85.00 85.10 0.0M
2025-09-19 85.00 85.00 84.70 85.00 0.0M
2025-09-17 85.40 85.40 83.50 84.50 0.0M
2025-09-16 83.20 83.30 83.20 83.30 0.0M
2025-09-12 81.10 81.10 81.10 81.10 0.0M
2025-09-11 80.90 80.90 80.90 80.90 0.0M
2025-09-10 83.50 84.00 81.90 83.00 0.0M
2025-09-09 84.20 85.40 81.70 85.40 0.0M
2025-09-05 83.80 85.40 83.60 84.00 0.0M
2025-09-04 85.70 85.70 83.60 85.00 0.0M
2025-09-03 83.50 83.70 83.30 83.50 0.0M
2025-09-01 82.30 83.30 82.00 82.00 0.0M
2025-08-29 82.30 84.40 82.30 82.40 0.0M
2025-08-28 82.20 82.30 81.00 82.30 0.0M
2025-08-27 80.20 81.20 80.20 81.20 0.0M
2025-08-26 81.90 82.30 80.80 80.80 0.0M
2025-08-25 85.00 85.00 82.30 82.30 0.0M
2025-08-22 86.10 86.10 82.60 82.70 0.0M
2025-08-20 81.80 81.90 81.80 81.90 0.0M
2025-08-19 81.50 81.50 81.40 81.50 0.0M
2025-08-15 80.20 81.10 80.20 81.00 0.0M
2025-08-14 80.00 80.60 80.00 80.60 0.0M
2025-08-13 84.20 84.20 79.60 80.50 0.0M
2025-08-12 78.80 80.60 78.80 79.20 0.0M
2025-08-11 77.70 79.50 77.70 77.90 0.0M
2025-08-08 77.70 77.70 77.70 77.70 0.0M
2025-08-07 77.20 77.50 77.20 77.50 0.0M
2025-08-06 77.00 78.00 77.00 78.00 0.0M
2025-08-01 77.20 77.20 77.20 77.20 0.0M
2025-07-31 77.00 77.00 77.00 77.00 0.0M
2025-07-30 77.50 77.50 77.10 77.20 0.0M
2025-07-29 77.80 77.80 77.70 77.70 0.0M
2025-07-28 78.20 78.30 78.20 78.30 0.0M
2025-07-25 77.80 77.80 77.50 77.80 0.0M
2025-07-24 77.10 77.90 77.10 77.90 0.0M
2025-07-23 78.10 78.10 78.10 78.10 0.0M
2025-07-22 77.40 77.40 77.40 77.40 0.0M
2025-07-21 78.30 78.60 77.60 77.60 0.0M
2025-07-18 77.30 78.30 77.30 77.40 0.0M
2025-07-17 77.90 78.00 77.90 78.00 0.0M
2025-07-16 78.00 78.00 77.00 77.10 0.0M
2025-07-15 79.80 79.80 79.80 79.80 0.0M
2025-07-14 77.00 78.40 76.90 78.40 0.0M
2025-07-11 77.10 78.90 77.10 78.90 0.0M
2025-07-10 78.30 78.30 78.20 78.20 0.0M
2025-07-09 79.00 79.00 78.00 78.30 0.0M
2025-07-04 79.50 79.50 79.50 79.50 0.0M
2025-07-02 77.00 79.90 77.00 79.90 0.0M
2025-07-01 78.00 78.00 77.60 77.60 0.0M
2025-06-30 80.00 80.10 77.60 78.00 0.0M
2025-06-27 81.80 81.80 81.50 81.50 0.0M
2025-06-25 80.90 80.90 80.80 80.80 0.0M
2025-06-24 80.00 80.30 80.00 80.30 0.0M
2025-06-19 81.20 81.20 80.80 80.80 0.0M
2025-06-18 80.10 81.00 80.00 81.00 0.0M
2025-06-16 82.00 82.00 82.00 82.00 0.0M
2025-06-13 82.00 82.00 82.00 82.00 0.0M
2025-06-12 82.60 82.70 82.50 82.70 0.0M
2025-06-11 84.50 84.60 84.50 84.60 0.0M
2025-06-10 83.60 84.00 83.50 84.00 0.0M
2025-06-09 83.50 84.50 83.50 84.50 0.0M
2025-06-06 83.40 83.50 83.40 83.50 0.0M
2025-06-05 82.00 82.00 81.90 81.90 0.0M
2025-06-04 83.10 85.50 83.10 83.10 0.0M
2025-06-03 82.00 89.30 81.30 83.80 0.0M
2025-06-02 82.10 82.10 82.00 82.00 0.0M
2025-05-29 83.70 84.00 83.70 84.00 0.0M
2025-05-28 82.90 83.00 81.70 81.70 0.0M
2025-05-27 83.30 83.60 80.60 81.40 0.0M
2025-05-23 80.90 81.00 80.90 81.00 0.0M
2025-05-22 82.00 82.00 81.00 81.00 0.0M
2025-05-21 82.60 82.60 82.60 82.60 0.0M
2025-05-20 82.00 82.70 81.90 82.70 0.0M
2025-05-19 82.90 82.90 82.60 82.60 0.0M
2025-05-16 83.00 83.00 83.00 83.00 0.0M
2025-05-14 84.90 84.90 84.50 84.50 0.0M
2025-05-13 82.50 82.50 81.90 82.00 0.0M
2025-05-12 83.00 83.80 81.80 82.00 0.0M
2025-05-09 80.30 80.50 80.30 80.50 0.0M
2025-05-08 80.10 80.60 80.00 80.50 0.0M
2025-05-07 79.50 80.10 78.60 80.10 0.0M
2025-05-05 80.20 80.80 80.10 80.80 0.0M
2025-05-02 80.10 80.10 80.10 80.10 0.0M
2025-04-29 82.50 82.50 82.50 82.50 0.0M
2025-04-28 82.50 83.30 82.40 82.40 0.0M
2025-04-25 82.50 82.50 82.50 82.50 0.0M
2025-04-22 82.10 82.10 82.00 82.00 0.0M
2025-04-18 82.10 85.10 82.00 85.10 0.0M
2025-04-16 84.50 84.50 84.50 84.50 0.0M
2025-04-14 82.40 83.50 79.20 82.50 0.0M
2025-04-11 83.90 83.90 83.90 83.90 0.0M
2025-04-10 84.00 84.50 81.50 81.90 0.0M
2025-04-09 79.40 80.00 76.70 77.00 0.0M
2025-04-08 80.00 80.90 77.70 78.10 0.0M
2025-04-07 79.70 84.10 79.70 80.00 0.0M
2025-04-02 88.40 88.50 88.40 88.50 0.0M
2025-04-01 86.70 87.20 86.50 86.50 0.0M
2025-03-31 86.50 87.30 84.20 86.00 0.0M
2025-03-28 86.90 91.20 86.90 86.90 0.0M
2025-03-26 87.00 87.00 87.00 87.00 0.0M
2025-03-25 86.40 86.90 86.40 86.90 0.0M
2025-03-24 86.90 86.90 86.90 86.90 0.0M
2025-03-21 86.50 86.80 86.50 86.80 0.0M
2025-03-20 86.50 86.50 86.50 86.50 0.0M
2025-03-19 87.50 87.50 87.50 87.50 0.0M
2025-03-17 86.40 86.40 86.00 86.00 0.0M
2025-03-14 87.00 87.00 86.40 86.40 0.0M
2025-03-13 87.00 87.00 87.00 87.00 0.0M
2025-03-12 87.50 87.80 87.50 87.50 0.0M
2025-03-11 86.20 87.10 86.20 87.10 0.0M
2025-03-10 86.40 87.60 86.40 87.60 0.0M
2025-03-07 87.40 89.00 87.40 88.00 0.0M
2025-03-06 88.00 88.00 88.00 88.00 0.0M
2025-03-05 87.50 88.00 87.50 88.00 0.0M
2025-03-04 86.80 86.80 85.00 86.30 0.0M
2025-03-03 88.10 88.80 86.60 87.90 0.0M
2025-02-25 87.90 88.80 87.90 88.80 0.0M
2025-02-24 89.60 89.60 87.80 89.40 0.0M
2025-02-21 88.00 90.80 87.90 88.50 0.0M
2025-02-20 88.50 88.50 88.20 88.20 0.0M
2025-02-19 88.90 88.90 88.60 88.60 0.0M
2025-02-18 89.00 91.20 89.00 90.00 0.0M
2025-02-17 88.20 88.20 88.20 88.20 0.0M
2025-02-14 87.80 88.00 87.80 88.00 0.0M
2025-02-13 88.10 88.10 88.10 88.10 0.0M
2025-02-12 88.00 88.10 88.00 88.00 0.0M
2025-02-11 88.50 88.50 88.00 88.00 0.0M
2025-02-10 87.60 89.00 86.60 88.40 0.0M
2025-02-07 90.20 90.30 90.00 90.00 0.0M
2025-02-06 91.50 94.60 91.50 93.00 0.0M
2025-02-05 91.30 91.50 91.30 91.50 0.0M
2025-02-04 89.70 92.60 89.70 90.70 0.0M
2025-02-03 88.90 89.60 88.90 89.60 0.0M
2025-01-22 88.80 89.30 88.80 89.00 0.0M
2025-01-21 88.50 88.50 88.50 88.50 0.0M
2025-01-20 89.20 89.80 88.50 89.00 0.0M
2025-01-17 88.80 88.80 88.80 88.80 0.0M
2025-01-16 89.20 90.70 88.10 88.10 0.0M
2025-01-15 88.30 88.30 88.30 88.30 0.0M
2025-01-14 88.50 89.80 88.50 89.40 0.0M
2025-01-13 88.70 88.70 88.00 88.40 0.0M
2025-01-10 89.90 89.90 88.80 88.80 0.0M
2025-01-09 90.30 90.90 88.90 89.30 0.0M
2025-01-08 89.20 89.70 88.90 88.90 0.0M
2025-01-07 89.90 91.60 88.00 88.40 0.0M
2025-01-06 89.80 89.80 89.50 89.50 0.0M
2025-01-03 88.70 89.50 88.70 89.30 0.0M
2025-01-02 88.20 88.80 88.20 88.70 0.0M