Kenmec Mechanical Engineering Co Ltd (6125)

6125
🏛️ 台湾 →
72.40
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
2025-09-26 76.60 76.60 72.20 72.40 3.4M
2025-09-25 76.50 78.10 76.30 76.70 1.6M
2025-09-24 78.10 78.10 76.10 76.50 2.2M
2025-09-23 78.50 80.20 77.50 77.50 4.3M
2025-09-22 79.30 80.00 77.30 77.70 3.6M
2025-09-19 82.00 82.00 79.40 79.70 3.6M
2025-09-18 80.70 82.40 79.80 81.40 5.0M
2025-09-17 81.10 82.00 79.80 80.40 4.0M
2025-09-16 80.90 81.90 78.90 81.90 9.5M
2025-09-15 77.50 81.50 76.20 78.70 5.5M
2025-09-12 76.80 78.00 76.70 77.00 1.4M
2025-09-11 78.70 79.30 76.50 76.50 2.5M
2025-09-10 77.40 79.50 77.30 78.20 2.1M
2025-09-09 77.20 78.50 76.90 77.10 2.0M
2025-09-08 76.60 77.30 75.40 76.60 1.2M
2025-09-05 77.10 77.80 76.00 76.10 1.2M
2025-09-04 77.20 77.60 76.20 76.20 1.5M
2025-09-03 76.60 77.30 76.10 76.60 1.4M
2025-09-02 77.80 78.20 75.90 76.80 2.0M
2025-09-01 79.70 80.20 76.40 76.70 3.4M
2025-08-29 81.50 82.00 79.70 79.70 2.8M
2025-08-28 80.40 82.00 79.60 80.50 3.7M
2025-08-27 81.00 81.60 80.30 80.40 2.9M
2025-08-26 81.50 81.60 80.10 80.40 2.5M
2025-08-25 81.10 82.80 80.50 80.60 4.2M
2025-08-22 82.00 82.30 78.50 78.50 5.2M
2025-08-21 83.00 85.90 81.10 81.10 11.4M
2025-08-20 82.50 83.00 79.10 79.80 5.5M
2025-08-19 87.00 87.80 81.80 82.60 9.7M
2025-08-18 88.20 90.20 86.40 86.90 18.2M
2025-08-15 82.20 87.60 80.90 86.20 10.8M
2025-08-14 82.20 83.90 81.10 81.90 5.9M
2025-08-13 81.20 83.50 80.00 81.40 9.3M
2025-08-12 83.00 85.40 79.10 80.40 11.2M
2025-08-11 78.50 81.50 76.80 79.60 8.9M
2025-08-08 76.00 80.50 75.60 78.50 13.9M
2025-08-07 75.60 76.20 74.90 75.00 2.1M
2025-08-06 75.20 77.70 74.50 74.90 6.2M
2025-08-05 75.90 76.70 74.60 74.60 2.8M
2025-08-04 74.50 76.60 74.30 75.00 4.6M
2025-08-01 72.40 75.80 71.70 75.50 4.4M
2025-07-31 73.60 74.70 73.00 73.50 2.2M
2025-07-30 73.20 74.30 71.70 73.40 2.8M
2025-07-29 75.00 75.20 73.00 73.20 3.1M
2025-07-28 73.90 75.50 72.40 75.00 4.1M
2025-07-25 74.10 75.60 72.80 73.80 6.7M
2025-07-24 71.10 75.00 70.30 74.70 10.7M
2025-07-23 68.70 73.80 68.50 70.80 9.3M
2025-07-22 69.80 70.90 67.30 68.50 8.6M
2025-07-21 67.30 68.40 66.80 67.70 1.6M
2025-07-18 67.40 67.90 66.30 67.00 1.3M
2025-07-17 66.70 67.50 66.10 66.30 1.0M
2025-07-16 67.00 67.30 65.90 65.90 1.5M
2025-07-15 64.50 67.50 63.80 66.90 3.8M
2025-07-14 64.50 65.50 63.50 63.50 1.9M
2025-07-11 64.00 65.40 63.30 64.20 3.4M
2025-07-10 60.60 60.90 59.80 60.10 0.7M
2025-07-09 60.00 60.70 59.80 60.60 0.5M
2025-07-08 60.00 60.50 59.20 60.00 0.8M
2025-07-07 60.60 61.10 59.50 60.70 1.0M
2025-07-04 62.70 63.40 60.50 60.60 1.4M
2025-07-03 62.40 63.20 62.40 62.60 1.0M
2025-07-02 63.10 63.50 62.00 62.00 1.2M
2025-07-01 64.50 65.00 63.20 63.20 1.0M
2025-06-30 66.00 66.30 64.00 64.00 0.9M
2025-06-27 67.80 67.80 65.30 65.80 1.3M
2025-06-26 68.50 69.10 67.10 67.10 0.8M
2025-06-25 68.20 68.80 67.70 67.70 0.9M
2025-06-24 66.10 68.40 66.10 67.90 1.2M
2025-06-23 65.00 65.50 63.60 65.10 0.7M
2025-06-20 68.60 68.60 65.70 65.90 1.3M
2025-06-19 68.80 69.70 67.10 67.10 1.1M
2025-06-18 69.00 69.40 68.40 68.80 0.7M
2025-06-17 69.40 69.90 68.30 68.60 0.6M
2025-06-16 69.00 69.10 68.20 68.90 0.8M
2025-06-13 71.00 71.00 69.40 69.70 1.6M
2025-06-12 69.50 72.20 69.10 71.30 2.8M
2025-06-11 68.40 69.90 68.20 69.60 1.5M
2025-06-10 67.60 68.80 67.60 68.60 0.7M
2025-06-09 67.80 68.20 66.70 67.70 0.7M
2025-06-06 68.60 69.00 67.50 67.50 0.8M
2025-06-05 70.00 70.00 68.60 68.60 0.9M
2025-06-04 69.20 70.00 69.20 69.20 1.2M
2025-06-03 68.30 70.50 67.80 68.60 1.6M
2025-06-02 68.30 68.60 66.20 67.80 1.4M
2025-05-29 69.50 69.70 67.90 68.80 1.6M
2025-05-28 71.80 71.90 68.80 68.80 2.3M
2025-05-27 73.00 73.00 70.10 70.30 3.2M
2025-05-26 74.00 76.20 72.50 73.00 9.8M
2025-05-23 72.60 73.00 71.50 72.50 2.2M
2025-05-22 71.30 73.00 70.40 72.50 3.4M
2025-05-21 70.60 75.00 70.60 72.30 10.2M
2025-05-20 70.10 70.40 67.80 69.50 4.1M
2025-05-19 70.00 73.20 68.70 69.80 7.0M
2025-05-16 68.20 70.50 67.30 69.40 3.5M
2025-05-15 67.00 68.30 66.40 67.50 1.9M
2025-05-14 66.00 67.40 66.00 66.70 1.6M
2025-05-13 66.50 67.00 64.80 65.40 1.2M
2025-05-12 64.50 65.70 63.50 65.10 1.4M
2025-05-09 64.10 65.00 63.20 63.70 1.0M
2025-05-08 62.30 63.80 62.30 63.50 0.8M
2025-05-07 62.40 63.00 61.30 61.80 0.6M
2025-05-06 61.10 62.70 61.10 62.10 0.7M
2025-05-05 64.50 64.50 60.40 61.70 1.4M
2025-05-02 64.10 64.80 63.70 63.90 0.9M
2025-04-30 64.10 66.40 63.00 63.00 2.2M
2025-04-29 61.90 64.40 61.20 63.80 1.5M
2025-04-28 61.80 62.20 61.10 61.60 0.8M
2025-04-25 61.50 62.00 60.50 60.80 1.4M
2025-04-24 60.60 61.30 59.50 59.60 1.2M
2025-04-23 58.60 60.50 58.30 60.40 1.8M
2025-04-22 54.90 57.70 54.00 56.40 2.0M
2025-04-21 60.60 60.70 56.30 56.30 1.7M
2025-04-18 60.00 61.40 59.60 60.20 1.3M
2025-04-17 59.30 60.50 58.20 59.90 1.7M
2025-04-16 60.00 61.60 59.30 59.90 3.5M
2025-04-15 56.90 59.90 56.90 59.80 2.8M
2025-04-14 55.90 59.00 55.40 56.60 3.7M
2025-04-11 49.95 54.00 49.95 54.00 5.1M
2025-04-10 55.00 55.50 54.00 55.50 4.0M
2025-04-09 50.50 50.50 50.50 50.50 1.0M
2025-04-08 56.10 56.10 56.10 56.10 0.7M
2025-04-07 62.30 62.30 62.30 62.30 0.2M
2025-04-02 68.60 69.30 67.60 69.20 1.8M
2025-04-01 67.30 69.00 65.80 68.00 4.1M
2025-03-31 66.40 69.20 66.30 66.30 6.1M
2025-03-28 80.00 80.10 73.60 73.60 4.6M
2025-03-27 81.30 81.30 80.60 80.80 1.0M
2025-03-26 82.00 82.50 81.80 82.00 0.5M
2025-03-25 83.00 83.10 81.80 81.80 0.8M
2025-03-24 84.50 84.70 82.00 82.00 1.5M
2025-03-21 85.00 85.00 83.50 83.80 0.0M
2025-03-20 85.20 85.20 84.20 84.30 0.0M
2025-03-19 88.30 88.80 83.80 84.10 5.7M
2025-03-18 90.30 91.60 89.10 89.60 2.8M
2025-03-17 89.00 89.90 88.20 89.90 2.6M
2025-03-14 84.20 88.40 83.70 88.40 2.6M
2025-03-13 86.70 87.50 83.80 84.20 1.4M
2025-03-12 85.30 86.60 85.10 85.60 0.9M
2025-03-11 83.80 85.30 81.50 84.80 1.8M
2025-03-10 86.80 87.40 85.20 85.60 1.0M
2025-03-07 87.50 88.20 86.50 86.60 1.1M
2025-03-06 90.60 90.60 88.00 88.10 1.1M
2025-03-05 88.30 89.70 88.10 89.70 1.2M
2025-03-04 85.90 88.40 84.30 88.10 1.7M
2025-03-03 88.60 89.80 87.20 87.30 1.6M
2025-02-27 90.70 92.30 89.30 90.20 0.0M
2025-02-26 89.80 90.70 89.50 89.90 0.0M
2025-02-25 90.50 91.90 89.10 89.80 0.0M
2025-02-24 91.50 94.00 90.50 90.70 0.0M
2025-02-21 89.10 91.50 88.50 91.50 0.0M
2025-02-20 89.60 89.90 88.40 89.30 0.0M
2025-02-19 88.00 90.60 87.40 90.00 0.0M
2025-02-18 88.30 88.30 86.30 87.40 0.0M
2025-02-17 87.00 89.40 86.80 87.20 0.0M
2025-02-14 86.50 88.00 85.70 86.20 0.0M
2025-02-13 85.50 86.00 85.00 86.00 0.0M
2025-02-12 83.10 87.20 83.10 85.60 0.0M
2025-02-11 82.00 82.90 81.60 82.70 0.0M
2025-02-10 81.90 81.90 80.80 81.60 0.0M
2025-02-07 82.20 82.80 81.60 82.10 0.0M
2025-02-06 83.50 83.90 81.90 82.00 0.0M
2025-02-05 82.00 83.20 81.50 82.50 0.0M
2025-02-04 82.50 83.00 80.20 81.20 0.0M
2025-02-03 81.80 83.00 80.70 82.40 0.0M
2025-01-22 85.80 86.40 84.20 84.80 0.0M
2025-01-21 86.10 86.40 85.10 85.30 0.0M
2025-01-20 86.40 87.10 83.70 86.10 0.0M
2025-01-17 88.90 88.90 86.50 86.60 0.0M
2025-01-16 87.70 89.30 87.60 88.40 0.0M
2025-01-15 89.60 90.00 85.50 85.50 0.0M
2025-01-14 88.80 89.60 87.80 89.40 0.0M
2025-01-13 90.60 90.60 85.70 88.80 0.0M
2025-01-10 92.00 92.60 90.40 90.60 5.6M
2025-01-09 96.50 98.90 92.00 92.00 0.0M
2025-01-08 98.30 104.00 96.50 96.50 0.0M
2025-01-07 93.70 98.90 92.50 98.00 0.0M
2025-01-06 93.80 96.90 92.30 93.20 0.0M
2025-01-03 89.30 91.80 88.60 90.80 3.1M
2025-01-02 90.50 90.60 88.10 89.00 0.0M