Jmicron Technology (4925)

4925
🏛️ 台湾 →
39.70
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
2021-12-30 203.85 203.85 200.01 201.45 0.3M
2021-12-29 206.74 206.74 201.45 202.89 0.2M
2021-12-28 203.37 207.70 201.93 204.81 0.4M
2021-12-27 203.85 210.10 202.89 205.29 0.5M
2021-12-24 209.62 210.58 203.37 207.70 0.5M
2021-12-23 204.81 212.51 204.81 209.14 0.7M
2021-12-22 205.77 207.22 200.97 202.41 0.6M
2021-12-21 203.37 203.85 192.31 199.52 1.0M
2021-12-20 207.70 209.14 201.93 201.93 0.5M
2021-12-17 208.18 211.06 202.89 206.74 0.2M
2021-12-16 207.70 217.79 202.89 210.10 0.6M
2021-12-15 206.74 211.54 200.97 205.29 0.8M
2021-12-14 217.31 221.64 200.97 207.22 1.6M
2021-12-13 236.54 236.54 217.79 218.76 1.2M
2021-12-10 231.26 240.87 227.89 235.10 0.4M
2021-12-09 237.03 239.43 228.37 232.70 0.4M
2021-12-08 236.54 245.20 234.62 237.03 0.3M
2021-12-07 232.70 241.35 231.26 237.03 0.3M
2021-12-06 233.66 235.58 228.85 231.74 0.4M
2021-12-03 243.28 243.76 231.26 234.62 0.4M
2021-12-02 221.16 245.20 221.16 240.39 1.0M
2021-12-01 230.78 231.26 218.76 223.56 0.9M
2021-11-30 237.51 239.91 220.20 224.04 1.6M
2021-11-29 246.16 250.97 228.85 236.54 1.9M
2021-11-26 265.39 266.35 244.24 250.97 1.2M
2021-11-25 270.20 275.97 264.43 268.28 0.4M
2021-11-24 269.24 270.68 263.47 268.28 0.5M
2021-11-23 271.64 279.81 263.95 269.24 0.6M
2021-11-22 272.12 275.01 263.47 275.01 1.3M
2021-11-19 276.93 279.81 269.24 271.16 1.3M
2021-11-18 282.70 284.62 272.12 276.45 1.2M
2021-11-17 293.28 298.08 282.70 283.66 1.3M
2021-11-16 272.12 290.87 271.16 290.87 2.8M
2021-11-15 268.28 275.01 261.55 270.20 1.3M
2021-11-12 268.76 275.97 264.43 268.28 1.0M
2021-11-11 269.72 270.20 261.55 266.35 0.6M
2021-11-10 265.39 270.20 258.18 270.20 0.6M
2021-11-09 255.78 274.05 251.93 264.91 0.8M
2021-11-08 258.66 259.62 250.01 254.81 0.4M
2021-11-05 259.62 260.58 248.08 258.66 0.7M
2021-11-04 256.74 270.20 250.01 254.81 1.3M
2021-11-03 278.85 280.78 255.29 260.10 1.5M
2021-11-02 262.03 288.47 249.04 276.45 3.7M
2021-11-01 203.85 267.80 203.85 262.03 4.3M
2021-10-29 192.31 205.77 188.47 202.89 1.4M
2021-10-28 193.27 193.27 187.02 190.39 0.1M
2021-10-27 188.47 193.27 188.47 192.31 0.3M
2021-10-26 192.31 192.31 185.10 187.50 0.3M
2021-10-25 192.31 193.27 187.02 189.43 0.2M
2021-10-22 192.31 192.31 186.54 191.83 0.2M
2021-10-21 187.99 198.56 187.99 189.43 0.5M
2021-10-20 189.91 190.39 185.10 187.50 0.1M
2021-10-19 187.02 190.39 183.18 187.50 0.1M
2021-10-18 185.10 189.91 183.66 185.58 0.2M
2021-10-15 187.99 191.35 186.54 188.95 0.1M
2021-10-14 187.99 188.47 183.66 186.54 0.1M
2021-10-13 190.87 190.87 183.66 186.06 0.1M
2021-10-12 194.24 194.24 184.62 187.50 0.3M
2021-10-08 185.58 202.41 185.58 195.20 0.5M
2021-10-07 190.39 193.27 184.14 188.95 0.3M
2021-10-06 188.47 191.35 182.22 185.10 0.2M
2021-10-05 184.62 189.43 179.33 189.43 0.3M
2021-10-04 201.93 205.29 184.14 189.43 0.7M
2021-10-01 199.04 208.66 192.31 199.04 1.4M
2021-09-30 185.58 202.89 183.66 198.56 1.4M
2021-09-29 187.50 187.50 180.77 185.10 0.2M
2021-09-28 188.47 190.39 187.50 189.43 0.1M
2021-09-27 190.39 194.24 187.99 189.91 0.4M
2021-09-24 190.39 193.27 187.02 189.43 0.2M
2021-09-23 187.02 192.79 183.66 190.39 0.3M
2021-09-22 184.62 184.62 179.33 182.70 0.1M
2021-09-17 186.54 189.43 182.22 189.43 0.1M
2021-09-16 182.70 186.06 181.74 183.18 0.1M
2021-09-15 184.14 185.58 182.22 184.62 0.1M
2021-09-14 185.58 188.95 183.66 186.54 0.2M
2021-09-13 190.39 193.27 185.58 186.54 0.2M
2021-09-10 183.66 193.27 182.70 188.95 0.2M
2021-09-09 176.93 181.74 176.93 181.74 0.1M
2021-09-08 181.74 183.66 176.93 178.37 0.1M
2021-09-07 186.06 186.54 176.93 181.74 0.5M
2021-09-06 188.47 190.39 182.70 185.58 0.4M
2021-09-03 192.31 193.27 187.50 190.39 0.4M
2021-09-02 197.12 201.93 191.83 192.31 0.3M
2021-09-01 192.31 203.85 192.31 196.16 0.6M
2021-08-31 192.31 193.76 190.39 191.83 0.2M
2021-08-30 191.35 192.31 187.50 192.31 0.2M
2021-08-27 197.60 197.60 189.43 190.39 0.1M
2021-08-26 192.31 194.24 189.43 191.35 0.1M
2021-08-25 193.27 199.52 193.27 193.27 0.2M
2021-08-24 193.27 198.08 190.87 192.79 0.2M
2021-08-23 196.16 207.22 191.35 192.79 0.5M
2021-08-20 181.74 196.16 180.77 192.31 1.4M
2021-08-19 182.70 185.58 177.89 179.81 0.3M
2021-08-18 178.85 187.50 177.89 185.10 0.2M
2021-08-17 184.62 186.06 174.04 181.25 0.3M
2021-08-16 187.99 188.47 179.81 182.70 0.3M
2021-08-13 188.47 189.43 184.14 185.58 0.2M
2021-08-12 196.16 197.60 188.47 191.35 0.2M
2021-08-11 189.91 196.16 180.77 195.68 0.8M
2021-08-10 201.93 201.93 186.54 190.87 0.6M
2021-08-09 211.54 213.95 197.12 200.97 0.7M
2021-08-06 211.54 216.35 203.85 209.14 1.1M
2021-08-05 190.87 213.47 188.95 211.54 1.8M
2021-08-04 187.02 192.31 186.06 187.99 0.1M
2021-08-03 192.31 194.24 185.10 188.47 0.2M
2021-08-02 195.20 196.16 190.39 191.35 0.1M
2021-07-30 194.72 195.20 188.47 193.27 0.3M
2021-07-29 197.12 199.04 190.39 193.27 0.4M
2021-07-28 196.16 198.08 179.81 193.27 0.6M
2021-07-27 198.08 203.85 193.27 195.68 0.6M
2021-07-26 175.00 203.85 174.04 199.04 0.9M
2021-07-23 176.45 176.93 172.12 174.04 0.3M
2021-07-22 182.22 182.22 172.12 175.97 0.2M
2021-07-21 181.74 183.66 174.04 178.85 0.2M
2021-07-20 182.70 182.70 175.97 178.85 0.2M
2021-07-19 183.66 184.62 177.41 182.22 0.3M
2021-07-16 185.58 187.50 181.74 184.62 0.2M
2021-07-15 187.50 190.87 186.54 188.47 0.1M
2021-07-14 190.39 192.31 184.62 187.02 0.1M
2021-07-13 194.24 194.24 183.66 189.43 0.5M
2021-07-12 201.93 202.89 191.35 196.64 0.4M
2021-07-09 201.93 201.93 196.16 199.04 0.3M
2021-07-08 201.93 203.85 195.20 200.49 0.3M
2021-07-07 202.89 202.89 196.16 200.01 0.2M
2021-07-06 209.14 209.62 199.04 201.93 0.4M
2021-07-05 200.97 208.18 200.97 205.29 0.4M
2021-07-02 206.74 206.74 200.97 201.93 0.3M
2021-07-01 204.81 207.22 199.04 200.97 0.6M
2021-06-30 197.12 204.81 193.27 203.85 0.6M
2021-06-29 197.12 199.52 191.35 197.12 0.4M
2021-06-28 206.74 209.14 189.91 195.20 0.8M
2021-06-25 202.89 216.35 201.45 203.85 0.8M
2021-06-24 194.24 207.22 191.35 201.93 0.9M
2021-06-23 179.81 193.27 179.33 192.31 0.7M
2021-06-22 178.37 182.70 177.41 180.77 0.5M
2021-06-21 186.54 186.54 176.93 178.85 0.3M
2021-06-18 187.50 187.50 179.81 186.54 0.4M
2021-06-17 184.14 186.54 183.66 186.06 0.1M
2021-06-16 183.18 187.02 181.74 185.58 0.3M
2021-06-15 184.62 185.58 180.29 183.18 0.2M
2021-06-11 184.62 184.62 177.89 182.70 0.3M
2021-06-10 180.77 186.06 179.33 183.66 0.2M
2021-06-09 179.81 186.06 175.97 181.74 0.2M
2021-06-08 175.49 189.43 174.52 180.77 0.4M
2021-06-07 182.22 183.18 162.50 175.00 0.7M
2021-06-04 182.70 185.10 178.85 181.25 0.5M
2021-06-03 185.10 185.10 175.49 180.77 0.4M
2021-06-02 187.50 191.35 179.81 184.62 0.4M
2021-06-01 191.83 191.83 176.93 189.91 0.5M
2021-05-31 204.81 206.74 180.77 188.47 1.2M
2021-05-28 196.16 210.58 196.16 203.37 0.7M
2021-05-27 193.27 194.72 186.54 191.83 0.3M
2021-05-26 189.43 199.04 188.47 194.24 1.0M
2021-05-25 178.85 193.27 176.45 189.43 1.4M
2021-05-24 162.50 176.93 157.70 175.00 0.9M
2021-05-21 145.68 166.35 145.68 163.47 0.8M
2021-05-20 147.12 150.48 140.87 144.72 0.3M
2021-05-19 149.04 149.52 138.95 149.04 0.5M
2021-05-18 126.45 150.00 125.96 149.04 0.6M
2021-05-17 123.08 131.73 116.35 125.48 0.7M
2021-05-14 136.54 144.23 130.77 133.18 0.7M
2021-05-13 128.85 144.23 115.39 133.18 0.8M
2021-05-12 145.20 148.56 123.56 132.22 2.0M
2021-05-11 175.49 175.49 145.20 147.12 1.6M
2021-05-10 182.70 187.50 176.93 177.41 0.5M
2021-05-07 182.70 187.50 178.85 183.18 0.6M
2021-05-06 177.89 192.31 173.56 179.81 0.5M
2021-05-05 175.97 178.85 170.68 175.00 0.6M
2021-05-04 191.35 196.64 162.99 179.81 1.5M
2021-05-03 211.54 211.54 185.58 187.50 1.5M
2021-04-29 214.91 225.01 208.18 211.54 0.6M
2021-04-28 219.72 220.68 210.58 212.99 0.5M
2021-04-27 223.08 236.54 215.39 221.64 1.6M
2021-04-26 194.24 222.12 194.24 222.12 1.3M
2021-04-23 187.50 195.20 177.89 192.79 0.7M
2021-04-22 199.04 202.89 181.74 186.06 1.2M
2021-04-21 223.08 225.97 177.89 198.08 2.8M
2021-04-20 221.16 226.93 216.35 223.08 0.7M
2021-04-19 229.33 231.74 215.39 220.68 1.2M
2021-04-16 240.39 241.35 229.81 229.81 0.7M
2021-04-15 233.66 243.28 226.93 239.43 0.7M
2021-04-14 248.08 252.89 218.27 241.83 2.0M
2021-04-13 247.60 257.70 241.83 248.08 1.1M
2021-04-12 259.62 260.58 241.35 245.20 1.8M
2021-04-09 246.16 272.12 229.81 257.70 2.9M
2021-04-08 275.01 275.97 242.31 245.20 2.9M
2021-04-07 288.47 292.80 250.01 273.56 2.1M
2021-04-06 253.85 290.87 252.89 287.51 2.8M
2021-04-01 210.10 255.29 210.10 252.89 3.0M
2021-03-31 191.35 222.12 182.22 211.54 3.7M
2021-03-30 174.04 191.35 172.12 191.35 1.6M
2021-03-29 170.68 175.49 169.72 175.00 0.7M
2021-03-26 168.27 177.41 162.50 170.20 1.0M
2021-03-25 151.45 168.75 150.97 167.31 1.6M
2021-03-24 154.81 154.81 150.00 152.89 0.3M
2021-03-23 158.18 159.14 153.37 154.33 0.5M
2021-03-22 163.47 163.47 155.77 157.70 0.7M
2021-03-19 162.50 164.91 159.62 162.99 0.6M
2021-03-18 169.24 170.20 163.47 166.35 0.6M
2021-03-17 173.08 177.41 160.10 167.79 0.9M
2021-03-16 154.81 174.04 153.85 171.64 2.0M
2021-03-15 150.48 154.33 148.08 154.33 0.9M
2021-03-12 150.97 154.33 145.20 149.52 0.9M
2021-03-11 143.27 154.33 142.31 149.04 0.8M
2021-03-10 135.58 145.20 135.10 142.79 0.8M
2021-03-09 136.06 136.54 132.70 134.62 0.3M
2021-03-08 137.02 140.39 134.62 137.98 0.7M
2021-03-05 133.66 139.43 128.85 136.06 0.5M
2021-03-04 137.02 140.87 134.14 137.02 0.7M
2021-03-03 144.23 144.23 129.33 139.43 0.7M
2021-03-02 151.93 152.89 135.10 142.31 1.6M
2021-02-26 152.89 154.81 145.20 150.48 0.9M
2021-02-25 145.20 163.95 144.23 156.73 1.4M
2021-02-24 140.39 144.23 138.95 144.23 0.9M
2021-02-23 150.00 153.85 135.10 144.23 1.8M
2021-02-22 145.20 159.62 144.23 151.45 1.8M
2021-02-19 131.25 154.81 124.52 144.23 2.0M
2021-02-18 89.71 141.35 89.43 134.14 3.7M
2021-02-17 87.79 90.29 87.50 89.43 0.9M
2021-02-05 83.94 87.69 83.75 86.54 0.8M
2021-02-04 84.52 84.52 82.50 83.75 0.2M
2021-02-03 84.62 87.79 82.21 85.39 1.0M
2021-02-02 78.18 85.39 77.89 84.62 1.4M
2021-02-01 77.69 78.66 76.93 77.50 0.2M
2021-01-29 78.75 79.04 76.54 77.21 0.1M
2021-01-28 76.93 77.79 76.64 77.50 0.1M
2021-01-27 78.08 78.75 76.64 77.89 0.1M
2021-01-26 77.79 79.81 76.64 77.50 0.2M
2021-01-25 78.66 78.85 76.54 77.12 0.3M
2021-01-22 79.62 79.62 76.64 78.37 0.3M
2021-01-21 77.41 79.81 76.93 78.56 0.3M
2021-01-20 79.33 79.33 76.35 77.12 0.2M
2021-01-19 77.89 77.89 76.64 77.89 0.2M
2021-01-18 78.85 79.14 76.93 77.79 0.5M
2021-01-15 83.18 83.66 79.14 79.62 0.3M
2021-01-14 81.54 82.98 81.25 82.60 0.7M
2021-01-13 82.69 83.75 80.77 81.83 0.6M
2021-01-12 83.37 83.66 80.77 82.41 0.8M
2021-01-11 83.18 85.87 81.44 83.46 0.7M
2021-01-08 86.83 90.39 82.69 83.66 2.1M
2021-01-07 67.60 87.02 67.12 86.54 1.3M
2021-01-06 69.91 69.91 66.44 67.60 0.2M
2021-01-05 72.31 72.31 68.75 69.71 0.4M
2021-01-04 72.02 74.04 70.39 72.12 0.2M