Kennede Electronics Mfg Co Ltd (002723)

002723
🏛️ 中国 →
9.48
最終更新: 2025-09-29
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
2022-12-30 13.47 14.02 13.44 13.95 14.5M
2022-12-29 12.71 13.74 12.71 13.55 13.0M
2022-12-28 12.66 12.81 12.61 12.71 3.7M
2022-12-27 12.95 12.97 12.58 12.70 4.7M
2022-12-26 12.69 13.25 12.61 12.95 5.0M
2022-12-23 13.30 13.30 12.30 12.85 11.9M
2022-12-22 13.41 13.88 13.06 13.26 8.0M
2022-12-21 13.28 13.51 13.20 13.45 4.7M
2022-12-20 13.50 13.58 13.20 13.28 3.4M
2022-12-19 13.95 14.08 13.25 13.50 8.2M
2022-12-16 13.49 13.99 13.39 13.92 6.3M
2022-12-15 13.82 13.92 13.40 13.49 5.0M
2022-12-14 13.70 13.97 13.50 13.63 6.0M
2022-12-13 13.43 13.74 13.27 13.61 6.2M
2022-12-12 13.90 14.14 13.32 13.35 9.0M
2022-12-09 13.64 14.22 13.54 14.00 11.3M
2022-12-08 13.60 13.79 13.51 13.59 6.7M
2022-12-07 13.43 13.65 13.35 13.60 6.2M
2022-12-06 13.36 13.51 13.25 13.42 7.5M
2022-12-05 13.45 13.66 13.28 13.38 10.2M
2022-12-02 12.98 13.57 12.85 13.40 13.6M
2022-12-01 12.89 13.10 12.71 12.99 9.9M
2022-11-30 12.41 12.99 12.40 12.82 13.9M
2022-11-29 12.35 12.65 12.35 12.56 7.6M
2022-11-28 12.15 12.56 12.13 12.48 8.1M
2022-11-25 12.18 12.48 12.12 12.26 6.6M
2022-11-24 12.30 12.41 12.14 12.15 5.2M
2022-11-23 12.25 12.43 12.10 12.32 7.0M
2022-11-22 12.35 12.52 12.25 12.30 8.6M
2022-11-21 13.55 13.55 12.20 12.43 15.3M
2022-11-18 12.44 12.59 12.28 12.33 13.3M
2022-11-17 12.28 12.69 12.20 12.43 10.9M
2022-11-16 12.36 12.52 12.20 12.36 10.1M
2022-11-15 12.30 12.39 12.15 12.38 10.8M
2022-11-14 12.40 12.52 12.10 12.24 12.3M
2022-11-11 12.57 12.68 12.23 12.43 19.1M
2022-11-10 13.00 13.25 12.18 12.59 32.7M
2022-11-09 11.60 12.76 11.52 12.76 27.2M
2022-11-08 11.70 11.72 11.46 11.60 4.9M
2022-11-07 11.60 11.73 11.49 11.69 6.2M
2022-11-04 11.56 11.72 11.47 11.61 6.5M
2022-11-03 11.59 11.74 11.45 11.52 4.9M
2022-11-02 11.69 11.86 11.55 11.74 6.2M
2022-11-01 11.26 11.79 11.26 11.70 7.9M
2022-10-31 11.37 11.60 11.23 11.34 4.7M
2022-10-28 11.79 11.98 11.00 11.27 8.8M
2022-10-27 11.56 12.03 11.56 11.74 8.7M
2022-10-26 11.28 11.75 11.22 11.56 7.5M
2022-10-25 11.30 11.46 11.11 11.18 5.7M
2022-10-24 11.51 11.85 11.20 11.40 8.1M
2022-10-21 12.18 12.41 11.53 11.53 9.9M
2022-10-20 12.30 12.59 11.80 12.41 11.2M
2022-10-19 12.59 12.88 12.31 12.31 11.7M
2022-10-18 12.41 13.02 12.36 12.76 15.1M
2022-10-17 12.36 12.75 12.17 12.56 11.7M
2022-10-14 12.25 12.83 11.90 12.60 18.5M
2022-10-13 12.19 12.50 11.98 12.35 15.3M
2022-10-12 12.18 13.52 11.39 12.54 23.5M
2022-10-11 11.58 12.65 11.56 12.65 20.4M
2022-10-10 11.07 11.78 10.69 11.50 13.3M
2022-09-30 11.45 11.58 10.80 11.11 16.7M
2022-09-29 10.80 11.99 10.62 11.99 19.2M
2022-09-28 10.81 11.10 10.45 10.90 8.6M
2022-09-27 10.90 11.20 10.45 10.94 9.9M
2022-09-26 11.62 11.62 10.70 10.79 10.7M
2022-09-23 12.35 12.44 11.18 11.77 12.5M
2022-09-22 12.00 12.79 12.00 12.40 11.4M
2022-09-21 12.79 12.83 12.00 12.23 12.8M
2022-09-20 14.10 14.62 12.30 12.91 24.9M
2022-09-19 12.73 13.62 12.50 13.40 11.0M
2022-09-16 13.28 13.28 12.50 12.55 5.9M
2022-09-15 13.46 13.51 12.99 13.14 6.2M
2022-09-14 13.25 13.65 13.18 13.40 6.3M
2022-09-13 13.35 13.62 13.29 13.53 6.7M
2022-09-09 13.28 13.53 13.04 13.29 7.8M
2022-09-08 12.67 13.58 12.39 13.30 22.0M
2022-09-07 12.22 12.68 12.10 12.66 7.8M
2022-09-06 12.46 12.67 12.07 12.28 6.9M
2022-09-05 12.68 12.75 12.34 12.42 4.9M
2022-09-02 12.58 12.70 12.27 12.63 4.1M
2022-09-01 12.58 12.73 12.40 12.58 3.9M
2022-08-31 12.90 12.91 12.42 12.52 6.3M
2022-08-30 13.26 13.31 12.85 12.90 6.3M
2022-08-29 12.48 13.27 12.23 13.15 11.9M
2022-08-26 12.53 12.90 12.50 12.58 7.7M
2022-08-25 12.79 13.02 12.11 12.44 7.7M
2022-08-24 13.31 13.38 12.73 12.78 7.4M
2022-08-23 12.83 13.39 12.74 13.24 10.4M
2022-08-22 12.85 13.35 12.60 12.89 17.8M
2022-08-19 14.78 15.09 13.10 13.10 17.1M
2022-08-18 14.60 15.19 14.50 14.55 10.5M
2022-08-17 15.30 15.30 14.70 14.78 8.9M
2022-08-16 14.87 15.40 14.70 15.17 11.0M
2022-08-15 14.46 15.05 14.41 14.93 10.4M
2022-08-12 14.19 14.53 14.15 14.46 8.7M
2022-08-11 14.06 14.18 13.92 14.12 4.8M
2022-08-10 13.96 14.15 13.73 13.99 6.8M
2022-08-09 13.85 14.38 13.78 14.00 14.4M
2022-08-08 12.94 13.98 12.65 13.89 15.3M
2022-08-05 12.46 12.94 12.20 12.88 8.9M
2022-08-04 12.23 12.32 12.10 12.30 4.2M
2022-08-03 12.12 12.64 12.02 12.09 5.7M
2022-08-02 12.08 12.33 11.65 12.13 6.6M
2022-08-01 12.51 12.51 11.89 12.28 7.6M
2022-07-29 12.52 12.53 12.28 12.35 4.1M
2022-07-28 12.62 12.88 12.41 12.42 5.2M
2022-07-27 12.72 12.81 12.50 12.61 6.3M
2022-07-26 12.49 12.80 12.34 12.68 8.4M
2022-07-25 12.61 12.61 12.20 12.34 8.1M
2022-07-22 13.18 13.23 12.54 12.78 12.3M
2022-07-21 12.85 13.20 12.69 13.09 14.3M
2022-07-20 12.24 12.92 12.03 12.91 15.6M
2022-07-19 12.04 12.49 12.00 12.26 9.1M
2022-07-18 11.94 12.08 11.60 12.03 8.2M
2022-07-15 11.72 11.94 11.60 11.85 5.1M
2022-07-14 11.83 11.96 11.75 11.88 4.6M
2022-07-13 11.81 11.93 11.68 11.78 4.5M
2022-07-12 11.94 12.10 11.72 11.79 8.5M
2022-07-11 11.60 12.00 11.35 11.98 9.6M
2022-07-08 11.45 11.62 11.37 11.51 5.8M
2022-07-07 11.57 11.57 11.34 11.36 5.6M
2022-07-06 11.59 11.64 11.37 11.60 4.9M
2022-07-05 11.65 11.88 11.45 11.60 4.8M
2022-07-04 11.74 11.74 11.56 11.64 4.8M
2022-07-01 11.88 12.02 11.76 11.83 4.3M
2022-06-30 11.62 12.10 11.60 11.84 8.1M
2022-06-29 11.90 11.98 11.61 11.62 7.1M
2022-06-28 11.97 12.13 11.72 11.90 9.3M
2022-06-27 12.06 12.20 11.61 11.87 12.9M
2022-06-24 11.61 12.10 11.61 12.05 12.9M
2022-06-23 11.53 11.63 11.31 11.54 8.7M
2022-06-22 11.13 11.87 11.03 11.58 16.3M
2022-06-21 11.05 11.40 10.92 11.14 12.6M
2022-06-20 10.44 11.09 10.44 11.05 14.0M
2022-06-17 10.37 10.52 10.10 10.43 7.6M
2022-06-16 10.17 10.48 10.12 10.46 9.8M
2022-06-15 10.26 10.40 10.06 10.17 12.3M
2022-06-14 10.50 10.59 9.80 10.28 24.4M
2022-06-13 10.82 10.99 10.81 10.89 5.4M
2022-06-10 10.86 11.06 10.75 11.01 9.6M
2022-06-09 10.85 11.18 10.45 11.13 13.1M
2022-06-08 11.95 11.95 10.90 10.96 22.1M
2022-06-07 13.30 13.35 12.11 12.11 15.3M
2022-06-06 13.48 13.85 13.40 13.46 5.5M
2022-06-02 13.81 13.96 13.00 13.41 5.7M
2022-06-01 13.80 14.20 13.65 13.74 7.3M
2022-05-31 12.81 13.83 12.80 13.72 12.1M
2022-05-30 13.01 13.01 12.50 12.80 6.8M
2022-05-27 13.19 13.22 12.85 12.99 7.6M
2022-05-26 13.30 13.53 12.89 13.09 10.9M
2022-05-25 14.45 14.45 13.17 13.53 17.5M
2022-05-24 16.11 16.28 14.63 14.63 12.1M
2022-05-23 18.88 18.88 16.26 16.26 10.1M
2022-05-20 17.30 18.08 17.22 18.07 9.2M
2022-05-19 16.54 17.20 16.18 17.10 8.2M
2022-05-18 16.39 16.97 16.15 16.80 6.0M
2022-05-17 15.72 16.56 15.71 16.19 7.8M
2022-05-16 15.03 16.23 14.92 15.99 10.3M
2022-05-13 14.65 14.83 14.55 14.75 1.8M
2022-05-12 14.78 14.92 14.43 14.55 2.6M
2022-05-11 14.77 15.15 14.49 14.49 4.3M
2022-05-10 14.21 14.78 14.11 14.64 3.7M
2022-05-09 13.86 14.49 13.83 14.31 4.0M
2022-05-06 13.81 14.32 13.56 13.84 3.4M
2022-05-05 13.33 13.93 13.16 13.93 3.3M
2022-04-29 13.09 13.54 12.90 13.33 4.1M
2022-04-28 13.30 13.30 12.62 12.95 6.1M
2022-04-27 13.72 13.72 12.39 13.25 8.0M
2022-04-26 14.18 14.19 13.60 13.77 2.7M
2022-04-25 14.38 14.38 13.60 13.85 3.2M
2022-04-22 14.82 14.83 14.23 14.39 2.4M
2022-04-21 15.26 15.60 14.54 14.79 5.3M
2022-04-20 15.05 15.48 15.05 15.25 4.4M
2022-04-19 14.13 15.10 14.04 14.86 5.3M
2022-04-18 13.99 14.00 13.50 14.00 1.6M
2022-04-15 13.98 14.15 13.52 13.84 1.6M
2022-04-14 14.06 14.21 13.90 14.02 1.8M
2022-04-13 14.35 14.40 13.88 14.06 3.7M
2022-04-12 14.24 14.50 14.05 14.15 2.1M
2022-04-11 14.44 15.15 14.02 14.22 4.0M
2022-04-08 14.29 14.48 14.01 14.43 3.3M
2022-04-07 14.80 15.20 14.26 14.29 4.8M
2022-04-06 14.12 14.75 14.05 14.67 3.7M
2022-04-01 14.15 14.24 14.00 14.04 2.4M
2022-03-31 14.49 14.49 14.10 14.15 1.6M
2022-03-30 14.17 14.49 13.63 14.31 2.9M
2022-03-29 14.40 14.56 14.00 14.18 2.9M
2022-03-28 14.21 14.55 14.13 14.41 2.4M
2022-03-25 14.11 14.57 13.99 14.34 3.2M
2022-03-24 14.06 14.14 13.93 13.98 1.7M
2022-03-23 14.16 14.36 14.00 14.15 2.8M
2022-03-22 14.11 14.50 13.98 14.16 2.4M
2022-03-21 13.73 14.47 13.73 14.15 4.5M
2022-03-18 13.42 13.76 13.23 13.73 3.3M
2022-03-17 12.70 13.71 12.61 13.45 5.8M
2022-03-16 12.50 12.65 12.15 12.58 4.8M
2022-03-15 13.06 13.06 12.20 12.27 4.6M
2022-03-14 13.15 13.29 12.75 13.04 4.3M
2022-03-11 12.80 13.12 11.69 13.04 4.4M
2022-03-10 13.15 13.15 12.52 12.94 5.4M
2022-03-09 13.00 13.18 12.29 12.92 4.5M
2022-03-08 13.78 13.78 12.79 12.97 4.9M
2022-03-07 14.04 14.04 13.51 13.66 2.9M
2022-03-04 14.18 14.21 13.90 14.02 2.9M
2022-03-03 14.37 14.50 14.10 14.15 2.6M
2022-03-02 14.29 14.42 14.19 14.35 2.1M
2022-03-01 14.42 14.64 14.19 14.38 3.6M
2022-02-28 14.41 14.63 14.20 14.40 3.6M
2022-02-25 14.25 14.62 14.25 14.33 4.6M
2022-02-24 14.75 14.75 13.94 14.20 7.4M
2022-02-23 14.84 15.25 14.53 14.84 6.5M
2022-02-22 15.28 15.29 14.65 14.83 5.8M
2022-02-21 15.69 15.69 15.20 15.35 4.6M
2022-02-18 15.39 15.79 15.26 15.45 3.5M
2022-02-17 15.55 15.63 15.30 15.42 2.7M
2022-02-16 15.55 15.87 15.41 15.56 4.3M
2022-02-15 15.47 15.58 15.04 15.49 4.2M
2022-02-14 15.60 15.81 15.24 15.41 4.1M
2022-02-11 16.00 16.02 15.45 15.77 5.1M
2022-02-10 16.22 16.42 15.86 15.98 3.7M
2022-02-09 16.18 16.58 15.71 16.22 6.2M
2022-02-08 15.66 16.11 15.25 15.92 4.7M
2022-02-07 16.06 16.47 15.25 15.91 9.0M
2022-01-28 14.62 16.14 14.62 15.64 17.3M
2022-01-27 17.83 17.83 16.24 16.24 1.4M
2022-01-26 21.18 21.18 18.04 18.04 6.2M
2022-01-25 20.99 22.04 19.60 20.04 20.5M
2022-01-24 19.70 20.90 19.70 20.90 6.1M
2022-01-21 20.38 20.63 18.81 19.00 13.9M
2022-01-20 22.31 22.50 19.77 20.80 9.7M
2022-01-19 21.07 22.38 21.07 21.96 9.6M
2022-01-18 21.90 21.98 20.38 20.96 7.2M
2022-01-17 21.13 22.22 20.82 21.55 8.4M
2022-01-14 20.76 21.05 20.26 20.49 8.0M
2022-01-13 21.00 21.76 20.26 20.55 9.7M
2022-01-12 19.29 21.50 19.29 21.20 9.6M
2022-01-11 20.66 20.68 19.71 19.84 8.1M
2022-01-10 20.17 21.15 19.06 20.44 17.1M
2022-01-07 18.70 19.91 18.21 19.77 18.9M
2022-01-06 18.16 19.40 17.32 18.59 21.5M
2022-01-05 17.13 17.86 17.13 17.86 13.9M
2022-01-04 14.89 16.24 14.75 16.24 6.4M