IEIT SYSTEMS Co Ltd (000977)

000977
🏛️ 中国 →
71.99
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
2021-12-31 35.42 35.97 35.00 35.83 22.2M
2021-12-30 35.05 35.96 35.03 35.37 18.6M
2021-12-29 35.73 35.91 34.94 35.35 25.2M
2021-12-28 35.80 36.35 35.50 35.76 25.9M
2021-12-27 35.39 36.00 35.09 35.91 29.0M
2021-12-24 34.74 35.82 34.71 35.50 36.6M
2021-12-23 34.02 35.28 34.00 34.73 29.3M
2021-12-22 34.01 34.40 33.52 34.31 24.7M
2021-12-21 34.05 34.48 33.65 33.94 15.3M
2021-12-20 34.38 34.68 33.80 33.80 20.0M
2021-12-17 35.10 35.10 34.40 34.40 21.3M
2021-12-16 35.10 35.32 34.72 35.10 22.7M
2021-12-15 35.37 35.90 34.95 35.23 39.2M
2021-12-14 34.60 35.43 34.57 35.14 26.1M
2021-12-13 34.80 35.26 34.37 34.94 32.4M
2021-12-10 35.18 35.44 34.40 34.59 32.6M
2021-12-09 34.00 36.29 33.88 35.20 66.4M
2021-12-08 32.35 34.50 32.18 34.10 53.3M
2021-12-07 32.83 33.06 31.77 32.32 30.5M
2021-12-06 33.40 33.65 32.62 32.70 24.1M
2021-12-03 33.30 33.91 32.86 33.34 22.8M
2021-12-02 33.26 33.75 33.08 33.36 23.1M
2021-12-01 32.42 33.75 32.34 33.46 35.1M
2021-11-30 32.42 32.92 32.10 32.50 27.4M
2021-11-29 32.22 32.77 32.16 32.40 23.8M
2021-11-26 33.28 33.43 32.55 32.69 30.6M
2021-11-25 34.45 34.45 33.23 33.50 40.1M
2021-11-24 33.06 34.45 32.92 34.38 70.1M
2021-11-23 32.65 33.57 32.59 33.07 41.6M
2021-11-22 32.32 33.03 32.13 32.70 40.4M
2021-11-19 31.72 32.15 31.54 32.11 26.4M
2021-11-18 32.06 32.43 31.71 31.77 36.3M
2021-11-17 32.30 32.30 31.62 32.06 36.5M
2021-11-16 30.56 33.30 30.47 32.21 81.2M
2021-11-15 31.33 31.70 30.50 30.60 34.4M
2021-11-12 31.22 31.56 31.11 31.32 20.8M
2021-11-11 31.10 31.57 30.90 31.22 22.7M
2021-11-10 31.46 31.64 30.81 31.28 26.9M
2021-11-09 31.36 31.84 31.11 31.63 27.2M
2021-11-08 31.78 32.47 31.52 31.60 40.3M
2021-11-05 31.25 32.03 31.01 31.81 46.2M
2021-11-04 31.05 31.37 30.93 31.29 26.9M
2021-11-03 30.44 31.96 30.40 31.22 41.6M
2021-11-02 30.60 31.11 29.80 30.32 31.4M
2021-11-01 31.08 31.37 30.61 30.69 31.0M
2021-10-29 30.82 31.38 30.71 31.08 32.6M
2021-10-28 30.15 31.30 30.05 30.89 37.2M
2021-10-27 30.58 30.80 29.88 30.47 36.4M
2021-10-26 30.76 31.20 30.52 31.05 35.8M
2021-10-25 30.48 30.80 30.30 30.65 24.1M
2021-10-22 30.07 30.57 29.68 30.49 29.9M
2021-10-21 29.65 30.10 29.60 30.07 18.3M
2021-10-20 30.40 30.76 29.82 29.85 24.9M
2021-10-19 29.95 30.22 29.65 30.02 21.2M
2021-10-18 29.70 30.36 29.56 29.97 24.8M
2021-10-15 30.30 30.60 29.67 29.78 52.0M
2021-10-14 29.04 29.06 28.56 28.78 10.8M
2021-10-13 28.85 29.13 28.71 29.06 9.9M
2021-10-12 29.32 29.32 28.50 28.81 15.3M
2021-10-11 28.95 29.66 28.90 29.39 15.6M
2021-10-08 28.88 29.44 28.74 29.08 16.3M
2021-09-30 28.51 28.83 28.41 28.52 13.8M
2021-09-29 29.60 29.65 28.40 28.51 24.2M
2021-09-28 29.55 29.98 29.10 29.93 16.4M
2021-09-27 29.99 30.42 29.40 29.57 19.2M
2021-09-24 29.59 29.95 29.53 29.69 17.3M
2021-09-23 29.14 29.92 29.14 29.68 17.8M
2021-09-22 28.98 29.36 28.90 29.07 12.7M
2021-09-17 29.20 29.49 28.80 29.47 17.7M
2021-09-16 29.72 29.91 29.20 29.20 18.6M
2021-09-15 29.72 30.10 29.50 29.80 14.9M
2021-09-14 30.10 30.64 29.57 29.73 25.6M
2021-09-13 30.85 30.86 29.98 30.07 31.5M
2021-09-10 31.35 31.66 30.84 30.91 37.3M
2021-09-09 31.06 31.17 30.57 30.99 28.5M
2021-09-08 30.23 31.29 29.88 31.05 46.6M
2021-09-07 29.99 30.28 29.81 30.22 26.0M
2021-09-06 29.56 30.05 29.51 29.96 21.3M
2021-09-03 29.75 30.10 29.36 29.70 25.7M
2021-09-02 30.15 30.15 29.51 29.77 26.1M
2021-09-01 29.71 30.39 29.50 30.16 29.8M
2021-08-31 30.13 30.32 29.09 29.99 40.3M
2021-08-30 31.64 32.25 30.32 30.43 62.4M
2021-08-27 28.89 30.29 28.71 30.26 34.1M
2021-08-26 30.37 30.43 28.96 29.03 42.5M
2021-08-25 30.30 30.82 30.17 30.44 23.6M
2021-08-24 30.81 30.93 30.13 30.31 35.0M
2021-08-23 30.73 31.18 30.30 30.98 37.5M
2021-08-20 30.10 30.96 29.85 30.92 28.7M
2021-08-19 30.06 30.57 29.90 30.26 25.2M
2021-08-18 29.93 30.13 29.66 30.13 27.9M
2021-08-17 31.42 31.44 29.88 29.98 46.7M
2021-08-16 31.50 32.15 31.33 31.54 31.1M
2021-08-13 32.00 32.13 31.40 31.69 36.2M
2021-08-12 32.92 32.96 31.44 31.84 57.3M
2021-08-11 33.76 33.79 32.40 32.40 55.5M
2021-08-10 33.80 34.20 32.81 33.80 61.5M
2021-08-09 33.28 34.25 33.10 33.81 97.0M
2021-08-06 31.20 34.06 30.71 33.23 106.6M
2021-08-05 31.07 31.39 30.39 31.10 43.5M
2021-08-04 31.06 31.41 30.70 31.03 43.9M
2021-08-03 31.60 31.93 30.67 30.99 65.7M
2021-08-02 30.50 31.69 30.16 31.54 76.5M
2021-07-30 29.74 30.80 29.16 30.48 53.7M
2021-07-29 29.80 30.22 29.35 29.98 46.4M
2021-07-28 29.49 30.18 28.41 29.30 46.6M
2021-07-27 29.31 30.80 29.08 29.59 67.8M
2021-07-26 30.38 30.64 28.86 29.34 57.3M
2021-07-23 30.69 30.96 30.23 30.34 45.3M
2021-07-22 30.88 31.14 30.21 30.49 60.7M
2021-07-21 31.10 31.35 30.60 30.88 53.8M
2021-07-20 31.01 31.26 30.52 31.16 56.5M
2021-07-19 30.80 31.95 30.65 31.52 85.8M
2021-07-16 31.30 31.67 30.29 30.89 140.4M
2021-07-15 29.85 30.71 29.33 30.71 122.4M
2021-07-14 27.70 28.27 27.42 27.92 27.5M
2021-07-13 27.96 28.64 27.77 27.90 35.9M
2021-07-12 27.29 28.15 27.27 27.95 38.3M
2021-07-09 27.50 27.51 26.86 27.18 29.6M
2021-07-08 26.95 27.86 26.79 27.82 34.1M
2021-07-07 26.77 26.98 26.58 26.86 15.6M
2021-07-06 27.07 27.26 26.71 26.96 17.4M
2021-07-05 26.87 27.20 26.66 27.05 16.0M
2021-07-02 26.92 27.07 26.70 26.80 15.3M
2021-07-01 28.17 28.19 26.76 26.84 38.2M
2021-06-30 27.98 28.29 27.97 28.13 14.1M
2021-06-29 28.56 28.69 27.96 28.02 20.7M
2021-06-28 28.36 28.85 28.28 28.47 19.6M
2021-06-25 28.25 28.63 28.11 28.38 18.0M
2021-06-24 28.81 29.00 28.10 28.21 25.3M
2021-06-23 28.63 29.45 28.25 29.07 28.7M
2021-06-22 29.02 29.10 28.35 28.61 21.8M
2021-06-21 28.77 29.44 28.72 29.02 23.5M
2021-06-18 29.28 29.90 28.99 29.21 36.9M
2021-06-17 28.13 29.14 27.81 28.97 32.9M
2021-06-16 28.54 28.80 27.81 27.97 22.9M
2021-06-15 29.40 29.40 28.41 28.45 35.9M
2021-06-11 30.59 31.11 29.67 29.69 53.6M
2021-06-10 29.33 30.45 29.30 30.45 49.8M
2021-06-09 29.88 30.07 29.28 29.55 27.0M
2021-06-08 30.30 30.45 29.56 29.81 34.2M
2021-06-07 29.40 30.32 29.13 30.32 51.7M
2021-06-04 28.76 30.45 28.66 29.55 46.4M
2021-06-03 28.47 30.00 28.47 28.96 39.6M
2021-06-02 29.15 29.19 28.22 28.38 26.7M
2021-06-01 29.10 29.78 28.98 29.10 33.7M
2021-05-31 28.88 29.45 28.62 29.24 39.7M
2021-05-28 29.15 29.26 28.61 28.77 29.7M
2021-05-27 29.04 29.60 28.82 29.32 38.9M
2021-05-26 29.51 30.30 28.67 28.70 60.5M
2021-05-25 28.70 29.71 28.56 29.40 59.9M
2021-05-24 26.50 29.30 26.20 28.83 63.3M
2021-05-21 27.35 27.55 26.70 26.71 15.7M
2021-05-20 27.23 27.70 27.08 27.35 16.1M
2021-05-19 27.47 27.70 27.11 27.23 17.9M
2021-05-18 27.25 27.77 27.00 27.61 21.3M
2021-05-17 27.04 27.73 26.96 27.40 25.2M
2021-05-14 26.59 27.06 26.34 27.05 18.3M
2021-05-13 26.60 26.88 26.54 26.58 12.1M
2021-05-12 26.70 26.99 26.49 26.88 14.1M
2021-05-11 25.97 26.91 25.90 26.89 19.6M
2021-05-10 26.26 26.55 25.81 26.11 20.3M
2021-05-07 26.36 26.63 26.18 26.26 14.3M
2021-05-06 26.80 26.84 26.40 26.42 16.0M
2021-04-30 27.80 27.88 26.83 27.01 39.9M
2021-04-29 27.97 28.41 27.82 28.38 30.5M
2021-04-28 27.49 27.98 27.22 27.96 18.8M
2021-04-27 27.75 27.89 27.00 27.43 20.0M
2021-04-26 27.50 28.10 27.50 27.75 36.8M
2021-04-23 27.50 27.50 27.10 27.26 15.9M
2021-04-22 27.35 27.85 27.25 27.60 18.2M
2021-04-21 27.20 27.45 27.03 27.31 11.9M
2021-04-20 27.85 27.85 27.25 27.29 19.7M
2021-04-19 26.97 27.86 26.92 27.72 27.8M
2021-04-16 27.15 27.39 26.85 27.17 23.2M
2021-04-15 27.44 28.06 27.16 27.24 48.3M
2021-04-14 25.69 26.18 25.58 26.13 13.3M
2021-04-13 25.80 26.06 25.56 25.70 14.1M
2021-04-12 26.04 26.29 25.66 25.89 17.2M
2021-04-09 27.11 27.24 26.02 26.03 39.8M
2021-04-08 27.19 27.44 27.09 27.20 13.9M
2021-04-07 27.72 27.75 27.09 27.26 21.5M
2021-04-06 27.70 28.06 27.59 27.76 16.9M
2021-04-02 27.68 28.08 27.40 27.62 24.5M
2021-04-01 27.38 27.67 27.02 27.66 19.3M
2021-03-31 27.13 27.66 27.02 27.38 16.0M
2021-03-30 27.58 27.61 27.00 27.17 25.9M
2021-03-29 28.31 28.31 27.41 27.48 24.6M
2021-03-26 28.18 28.47 27.79 28.31 21.0M
2021-03-25 27.94 28.69 27.71 28.32 15.9M
2021-03-24 28.23 28.65 28.02 28.14 20.0M
2021-03-23 27.99 28.51 27.81 28.39 24.3M
2021-03-22 27.24 28.33 27.08 27.98 23.9M
2021-03-19 27.08 27.70 26.93 27.11 19.1M
2021-03-18 27.81 28.00 27.45 27.55 18.6M
2021-03-17 27.40 28.09 27.20 27.73 21.2M
2021-03-16 27.47 27.67 26.92 27.61 23.6M
2021-03-15 28.10 28.41 27.21 27.35 31.2M
2021-03-12 29.00 29.04 27.99 28.46 31.7M
2021-03-11 28.40 29.57 27.75 29.13 45.0M
2021-03-10 32.53 32.70 28.96 28.96 80.3M
2021-03-09 31.88 33.11 30.96 32.18 57.5M
2021-03-08 32.09 32.75 31.59 31.71 36.7M
2021-03-05 30.91 32.55 30.80 32.00 37.6M
2021-03-04 31.88 32.00 31.16 31.30 30.5M
2021-03-03 31.91 32.35 31.47 32.24 30.3M
2021-03-02 32.84 33.08 31.73 32.00 38.6M
2021-03-01 31.78 33.68 31.70 32.98 42.7M
2021-02-26 31.51 31.98 30.81 31.38 44.5M
2021-02-25 33.01 33.33 31.90 32.34 44.0M
2021-02-24 33.00 34.64 32.71 33.07 65.4M
2021-02-23 32.30 34.10 31.68 33.45 68.4M
2021-02-22 33.43 34.19 32.40 32.63 73.2M
2021-02-19 32.66 34.20 32.35 33.70 81.8M
2021-02-18 31.50 33.66 30.80 33.22 86.1M
2021-02-10 30.78 31.17 30.41 30.64 39.0M
2021-02-09 30.44 31.12 30.16 30.90 50.0M
2021-02-08 28.91 31.12 28.69 30.52 65.1M
2021-02-05 29.71 30.16 28.60 28.60 47.6M
2021-02-04 31.50 31.60 29.18 29.99 71.4M
2021-02-03 31.99 32.00 30.70 30.80 95.7M
2021-02-02 30.00 31.41 29.11 31.41 137.4M
2021-02-01 28.00 28.55 27.66 28.55 21.6M
2021-01-29 26.47 26.50 25.38 25.95 27.1M
2021-01-28 26.80 27.32 26.13 26.20 27.9M
2021-01-27 28.40 28.58 26.96 27.20 40.3M
2021-01-26 29.41 29.66 28.30 28.39 28.8M
2021-01-25 29.00 29.83 28.20 29.42 38.8M
2021-01-22 30.25 30.29 28.73 29.25 45.8M
2021-01-21 30.08 30.83 30.02 30.48 36.0M
2021-01-20 30.31 30.65 29.92 30.08 23.9M
2021-01-19 30.51 31.09 30.15 30.38 35.1M
2021-01-18 29.88 31.30 29.60 30.87 46.5M
2021-01-15 31.28 31.29 29.72 29.90 55.4M
2021-01-14 30.50 32.14 30.08 31.42 67.3M
2021-01-13 30.23 31.75 29.98 30.80 61.5M
2021-01-12 29.80 30.58 29.68 30.40 55.0M
2021-01-11 29.95 30.75 29.07 30.17 104.3M
2021-01-08 26.36 29.21 26.36 29.21 68.5M
2021-01-07 27.11 27.30 26.06 26.55 30.6M
2021-01-06 27.83 27.92 27.02 27.17 23.4M
2021-01-05 27.01 27.97 26.96 27.81 31.6M
2021-01-04 26.80 27.64 26.72 27.30 26.1M