iSoftStone Information Technology Group Co Ltd (301236)

301236
🏛️ 中国 →
54.36
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
2024-12-31 61.81 61.85 58.71 58.71 28.5M
2024-12-30 61.01 63.11 60.10 61.59 24.0M
2024-12-27 62.50 64.00 61.20 61.62 34.5M
2024-12-26 62.20 62.98 62.01 62.40 32.9M
2024-12-25 60.88 63.12 58.90 62.46 48.3M
2024-12-24 59.93 61.20 58.68 60.69 23.9M
2024-12-23 61.16 62.58 59.80 59.97 28.3M
2024-12-20 61.00 63.17 60.33 61.56 40.7M
2024-12-19 58.10 62.50 57.82 60.91 46.0M
2024-12-18 58.50 59.80 57.81 58.68 21.1M
2024-12-17 60.80 60.80 58.32 58.35 28.8M
2024-12-16 61.85 63.11 60.25 60.83 31.5M
2024-12-13 64.20 64.26 62.08 62.20 40.3M
2024-12-12 64.45 66.50 63.51 64.95 49.5M
2024-12-11 65.32 67.39 63.91 64.84 60.4M
2024-12-10 63.47 66.69 61.61 66.18 93.3M
2024-12-09 59.66 63.08 58.50 61.46 54.6M
2024-12-06 60.80 61.50 59.21 59.95 33.8M
2024-12-05 60.40 61.66 60.00 60.66 25.1M
2024-12-04 61.00 61.80 60.19 60.39 27.2M
2024-12-03 63.06 63.48 60.57 61.01 38.1M
2024-12-02 62.95 64.26 62.25 63.04 44.7M
2024-11-29 63.44 65.87 63.11 63.90 57.9M
2024-11-28 62.78 67.36 60.80 63.99 79.9M
2024-11-27 59.30 63.43 58.21 62.79 47.8M
2024-11-26 62.10 62.84 60.10 60.18 34.7M
2024-11-25 61.35 63.99 57.87 63.01 63.3M
2024-11-22 60.78 65.37 60.41 60.43 61.2M
2024-11-21 59.53 62.49 59.20 61.09 47.1M
2024-11-20 58.66 60.66 58.46 59.68 32.0M
2024-11-19 57.03 59.46 56.40 59.25 34.9M
2024-11-18 61.20 61.90 56.52 57.17 46.7M
2024-11-15 64.75 65.60 60.79 60.83 50.1M
2024-11-14 65.84 67.15 63.90 64.07 38.3M
2024-11-13 65.50 67.34 64.61 66.36 40.7M
2024-11-12 68.51 68.95 64.57 66.25 82.4M
2024-11-11 68.70 71.69 66.38 70.00 90.8M
2024-11-08 67.49 69.98 66.40 67.50 85.1M
2024-11-07 64.80 65.65 63.28 65.18 55.4M
2024-11-06 65.75 67.22 64.27 65.15 63.3M
2024-11-05 62.16 66.88 61.58 65.59 76.9M
2024-11-04 60.28 62.68 60.25 62.30 54.2M
2024-11-01 66.05 66.60 59.39 60.50 100.1M
2024-10-31 71.68 72.10 66.96 67.94 127.3M
2024-10-30 63.40 75.60 62.80 72.40 144.2M
2024-10-29 64.70 68.46 64.13 64.84 86.9M
2024-10-28 65.99 67.29 64.52 64.97 71.7M
2024-10-25 63.77 65.04 62.00 63.72 58.5M
2024-10-24 63.00 64.98 62.83 64.41 70.0M
2024-10-23 66.71 69.90 63.81 64.17 99.8M
2024-10-22 71.00 72.10 65.09 66.70 116.9M
2024-10-21 69.00 76.59 68.32 72.57 163.7M
2024-10-18 70.54 76.60 66.88 71.59 193.0M
2024-10-17 64.74 73.84 62.10 70.87 205.3M
2024-10-16 60.00 64.50 60.00 61.53 98.0M
2024-10-15 68.94 76.50 63.09 63.67 194.8M
2024-10-14 58.00 69.80 54.62 69.80 140.3M
2024-10-11 51.12 62.00 51.12 58.17 123.5M
2024-10-10 67.81 67.86 55.20 55.20 157.5M
2024-10-09 61.90 74.18 61.82 69.00 199.2M
2024-10-08 61.82 61.82 58.82 61.82 62.2M
2024-09-30 49.00 51.52 45.68 51.52 75.2M
2024-09-27 38.89 43.05 38.56 42.93 89.2M
2024-09-26 36.48 39.96 36.33 38.56 81.9M
2024-09-25 36.88 38.33 36.54 36.56 63.7M
2024-09-24 36.20 36.87 35.01 36.63 69.5M
2024-09-23 36.90 38.48 36.50 36.81 73.1M
2024-09-20 34.20 36.80 34.00 36.30 69.8M
2024-09-19 33.85 34.79 32.94 33.93 45.2M
2024-09-18 32.74 33.59 32.43 33.59 26.2M
2024-09-13 33.30 33.30 32.43 32.43 22.6M
2024-09-12 33.33 34.25 33.05 33.33 35.4M
2024-09-11 33.00 33.76 32.71 33.11 25.0M
2024-09-10 32.43 33.73 31.69 33.50 37.0M
2024-09-09 32.70 32.71 31.99 32.25 15.7M
2024-09-06 33.35 33.35 32.50 32.68 18.2M
2024-09-05 33.87 33.91 33.16 33.26 24.1M
2024-09-04 34.20 34.44 33.49 33.66 28.2M
2024-09-03 33.75 34.53 33.00 34.18 42.5M
2024-09-02 34.03 34.19 32.95 33.22 37.2M
2024-08-30 31.50 35.10 31.45 34.03 71.2M
2024-08-29 29.89 30.88 29.68 30.53 29.0M
2024-08-28 31.00 31.00 29.20 29.75 36.3M
2024-08-27 31.57 32.43 30.80 31.54 37.1M
2024-08-26 31.70 32.38 31.11 31.25 27.4M
2024-08-23 32.00 32.30 30.92 31.46 36.5M
2024-08-22 30.81 32.35 30.42 30.57 30.9M
2024-08-21 31.11 31.57 30.84 30.89 12.5M
2024-08-20 31.80 31.84 30.98 31.11 18.2M
2024-08-19 31.76 33.05 31.62 31.97 26.2M
2024-08-16 31.58 32.18 31.50 31.77 17.2M
2024-08-15 31.20 31.98 31.08 31.55 15.1M
2024-08-14 31.05 32.07 30.77 31.38 19.0M
2024-08-13 30.55 31.03 30.26 31.03 10.3M
2024-08-12 30.89 31.01 30.45 30.68 10.2M
2024-08-09 31.68 31.68 30.96 30.96 11.0M
2024-08-08 31.20 31.62 30.50 31.15 17.4M
2024-08-07 31.84 32.24 31.41 31.47 14.2M
2024-08-06 31.85 32.00 31.20 31.86 16.0M
2024-08-05 32.50 33.08 31.18 31.25 27.7M
2024-08-02 33.58 34.27 32.70 32.80 22.6M
2024-08-01 34.30 34.61 33.59 33.89 26.4M
2024-07-31 32.33 34.46 32.23 34.45 37.2M
2024-07-30 32.76 32.82 32.04 32.20 17.5M
2024-07-29 32.89 33.29 32.16 32.73 17.2M
2024-07-26 32.69 33.13 32.26 32.77 17.4M
2024-07-25 32.64 33.31 32.41 32.53 18.8M
2024-07-24 33.79 34.35 32.80 32.87 25.5M
2024-07-23 34.99 35.58 33.80 33.80 34.6M
2024-07-22 35.50 36.32 34.79 35.49 54.9M
2024-07-19 32.60 34.79 32.43 34.12 33.9M
2024-07-18 33.30 33.31 31.80 32.85 26.4M
2024-07-17 34.06 34.56 33.37 33.40 24.2M
2024-07-16 32.03 34.62 31.86 34.20 41.0M
2024-07-15 32.40 32.59 32.02 32.15 21.0M
2024-07-12 33.56 33.64 32.70 32.82 26.0M
2024-07-11 34.25 34.72 33.86 33.94 28.5M
2024-07-10 33.70 34.22 33.42 33.49 20.6M
2024-07-09 32.87 34.09 32.70 33.98 26.3M
2024-07-08 33.64 33.99 32.86 32.95 18.5M
2024-07-05 33.47 34.26 33.08 33.90 21.5M
2024-07-04 34.19 34.34 33.20 33.33 21.4M
2024-07-03 35.32 35.37 33.77 33.95 32.6M
2024-07-02 35.92 36.74 35.39 35.63 24.6M
2024-07-01 35.20 36.18 34.89 35.92 23.2M
2024-06-28 35.20 36.26 35.10 35.21 26.4M
2024-06-27 36.44 36.70 35.13 35.23 29.2M
2024-06-26 35.30 37.29 34.51 36.87 37.3M
2024-06-25 37.60 37.60 34.94 35.21 45.8M
2024-06-24 40.10 40.75 37.40 37.64 46.9M
2024-06-21 40.70 41.42 40.06 40.51 29.6M
2024-06-20 42.23 42.38 40.20 40.84 38.5M
2024-06-19 43.28 43.35 41.84 42.21 49.3M
2024-06-18 40.90 42.71 40.81 42.59 55.5M
2024-06-17 41.46 41.72 40.50 40.91 40.7M
2024-06-14 40.68 42.23 40.50 41.46 56.4M
2024-06-13 40.56 41.46 40.10 40.92 52.1M
2024-06-12 38.80 40.16 38.70 39.38 31.0M
2024-06-11 37.30 38.93 37.00 38.82 28.4M
2024-06-07 39.12 39.34 36.98 37.55 35.3M
2024-06-06 39.09 40.10 38.46 38.67 34.9M
2024-06-05 39.56 40.39 38.97 38.97 23.6M
2024-06-04 39.94 40.17 39.09 39.52 24.0M
2024-06-03 40.03 40.56 39.51 40.11 31.3M
2024-05-31 38.33 41.18 38.01 39.78 52.9M
2024-05-30 37.95 38.36 37.46 38.04 20.0M
2024-05-29 38.81 39.19 37.75 38.03 27.5M
2024-05-28 39.62 40.10 38.61 38.61 25.5M
2024-05-27 39.62 40.22 38.50 39.86 28.1M
2024-05-24 40.69 41.49 39.50 39.50 30.8M
2024-05-23 41.77 41.88 40.61 40.61 33.5M
2024-05-22 40.41 42.30 40.03 41.46 44.2M
2024-05-21 40.60 41.88 40.19 40.81 49.4M
2024-05-20 39.48 40.33 38.88 40.09 26.9M
2024-05-17 38.60 39.70 38.30 39.51 26.3M
2024-05-16 39.71 39.98 38.86 38.90 26.5M
2024-05-15 39.20 40.31 38.83 39.51 31.8M
2024-05-14 38.96 39.80 38.60 39.30 29.6M
2024-05-13 39.51 39.60 38.29 38.51 27.7M
2024-05-10 41.18 41.35 39.45 39.65 32.2M
2024-05-09 41.00 41.85 40.89 41.19 26.5M
2024-05-08 42.69 42.69 40.60 40.94 35.8M
2024-05-07 43.73 44.07 42.38 42.88 31.4M
2024-05-06 42.66 44.56 42.66 43.40 41.9M
2024-04-30 44.44 44.95 41.56 42.15 58.7M
2024-04-29 44.00 45.41 43.67 44.63 64.9M
2024-04-26 41.99 44.98 41.95 44.42 61.0M
2024-04-25 42.01 42.44 41.30 41.52 30.7M
2024-04-24 40.77 42.67 40.30 42.65 42.5M
2024-04-23 41.00 41.42 40.10 40.24 24.7M
2024-04-22 40.50 41.23 39.50 40.48 35.3M
2024-04-19 42.80 44.22 42.13 42.47 39.0M
2024-04-18 42.20 44.89 41.46 43.50 59.8M
2024-04-17 41.40 43.27 41.37 42.80 45.9M
2024-04-16 42.50 42.96 40.44 40.59 41.3M
2024-04-15 43.19 44.28 41.98 42.86 42.3M
2024-04-12 43.40 44.56 43.21 43.34 37.6M
2024-04-11 44.03 45.07 42.66 43.40 50.9M
2024-04-10 44.98 46.17 44.00 44.44 42.9M
2024-04-09 45.60 46.19 43.50 45.02 51.7M
2024-04-08 45.11 47.64 44.87 46.16 65.0M
2024-04-03 45.50 45.80 43.77 44.51 38.2M
2024-04-02 47.17 47.38 45.33 45.64 45.3M
2024-04-01 47.01 47.88 46.59 47.55 43.6M
2024-03-29 46.62 47.28 45.35 46.48 41.4M
2024-03-28 45.48 48.07 45.03 46.90 62.8M
2024-03-27 47.51 47.98 44.98 45.04 55.1M
2024-03-26 49.00 50.25 47.11 47.99 67.0M
2024-03-25 50.91 52.98 49.11 49.31 63.1M
2024-03-22 51.65 52.75 50.63 51.38 57.8M
2024-03-21 51.85 52.80 51.25 51.40 47.3M
2024-03-20 52.60 53.55 50.86 52.42 72.1M
2024-03-19 52.71 55.88 52.55 53.20 81.1M
2024-03-18 53.00 55.12 52.15 53.27 73.2M
2024-03-15 53.20 53.32 51.11 52.78 67.2M
2024-03-14 51.79 53.45 50.78 53.43 76.6M
2024-03-13 54.87 54.87 52.37 52.49 79.3M
2024-03-12 55.06 55.50 52.93 53.82 84.3M
2024-03-11 46.95 55.88 46.80 54.91 114.1M
2024-03-08 47.20 48.57 46.11 48.00 68.0M
2024-03-07 50.00 51.00 46.35 46.43 100.4M
2024-03-06 47.91 50.58 47.33 49.99 80.5M
2024-03-05 46.19 51.20 46.01 47.88 102.8M
2024-03-04 47.56 48.64 45.51 46.85 78.3M
2024-03-01 45.47 46.20 44.46 45.48 74.0M
2024-02-29 42.00 45.96 41.66 45.47 93.4M
2024-02-28 43.00 44.81 41.10 41.40 92.1M
2024-02-27 40.00 43.88 39.71 43.01 77.0M
2024-02-26 40.16 42.93 39.45 40.32 78.8M
2024-02-23 39.20 41.35 38.50 40.81 85.7M
2024-02-22 37.86 38.33 36.96 37.60 61.7M
2024-02-21 36.50 38.09 36.30 36.70 52.4M
2024-02-20 36.98 37.76 36.55 37.21 48.7M
2024-02-19 36.34 38.36 35.35 37.98 74.5M
2024-02-08 34.30 35.48 33.88 34.94 49.5M
2024-02-07 31.74 34.50 31.70 33.08 59.6M
2024-02-06 28.91 32.93 28.91 32.25 56.4M
2024-02-05 31.01 31.67 28.65 29.34 50.1M
2024-02-02 32.90 33.30 30.29 31.25 46.4M
2024-02-01 31.39 34.04 31.37 32.54 49.2M
2024-01-31 33.87 33.93 31.29 31.39 48.5M
2024-01-30 33.72 34.86 33.42 33.56 31.0M
2024-01-29 35.11 36.30 34.00 34.00 38.3M
2024-01-26 36.17 36.75 34.60 34.79 53.7M
2024-01-25 36.42 37.71 35.88 36.89 54.1M
2024-01-24 37.40 37.56 34.86 36.35 59.0M
2024-01-23 36.01 37.88 35.66 37.12 52.3M
2024-01-22 39.70 41.09 35.78 36.20 81.4M
2024-01-19 44.61 45.00 41.15 41.15 73.4M
2024-01-18 46.11 46.50 43.89 45.39 61.5M
2024-01-17 47.08 48.09 44.77 45.38 61.1M
2024-01-16 47.14 47.70 45.59 47.60 49.8M
2024-01-15 47.80 48.20 46.82 47.22 45.1M
2024-01-12 48.49 49.38 47.01 47.21 61.8M
2024-01-11 42.53 49.40 42.12 48.50 87.4M
2024-01-10 42.28 43.98 41.30 42.33 39.6M
2024-01-09 43.00 43.78 42.33 42.81 38.2M
2024-01-08 44.95 44.95 42.53 42.56 60.7M
2024-01-05 46.01 47.59 45.21 46.41 65.4M
2024-01-04 47.47 49.88 45.50 45.89 95.5M
2024-01-03 47.00 48.57 46.60 47.74 67.1M
2024-01-02 46.57 48.10 46.00 46.50 71.9M