Kyland Technology Co Ltd (300353)

300353
🏛️ 中国 →
25.77
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
09:30 26.34 26.86 26.23 26.79 4,323.2K
09:35 26.79 26.90 26.58 26.81 2,538.7K
09:40 26.81 26.88 26.69 26.77 1,554.5K
09:45 26.78 26.95 26.70 26.94 2,436.1K
09:50 26.94 27.06 26.90 26.99 2,314.3K
09:55 26.98 27.00 26.82 26.86 1,353.4K
10:00 26.88 26.89 26.72 26.80 804.0K
10:05 26.80 26.87 26.80 26.86 580.5K
10:10 26.86 26.86 26.79 26.83 480.5K
10:15 26.82 27.01 26.77 26.95 896.1K
10:20 26.93 27.00 26.91 26.95 646.6K
10:25 26.94 26.98 26.88 26.96 543.9K
10:30 26.95 26.99 26.90 26.92 351.9K
10:35 26.89 26.91 26.87 26.91 319.9K
10:40 26.92 26.95 26.79 26.80 398.5K
10:45 26.81 27.03 26.79 26.93 747.0K
10:50 26.95 27.00 26.93 26.96 298.9K
10:55 26.95 27.04 26.95 26.98 458.4K
11:00 26.96 27.02 26.83 26.83 416.7K
11:05 26.85 26.86 26.71 26.71 977.5K
11:10 26.73 26.81 26.70 26.71 551.5K
11:15 26.70 26.74 26.65 26.67 500.8K
11:20 26.67 26.74 26.64 26.73 302.9K
11:25 26.73 26.74 26.63 26.69 289.7K
11:30 26.68 26.68 26.68 26.68 0.1K
13:00 26.69 26.78 26.56 26.74 939.8K
13:05 26.75 26.87 26.65 26.82 432.9K
13:10 26.77 26.89 26.66 26.89 399.5K
13:15 26.87 26.90 26.76 26.77 512.6K
13:20 26.75 26.79 26.72 26.78 361.6K
13:25 26.78 26.86 26.76 26.85 268.8K
13:30 26.85 26.86 26.74 26.75 469.8K
13:35 26.82 26.83 26.72 26.75 200.5K
13:40 26.75 26.78 26.66 26.66 420.3K
13:45 26.66 26.78 26.65 26.78 500.7K
13:50 26.78 26.82 26.71 26.71 267.9K
13:55 26.71 26.74 26.66 26.69 165.7K
14:00 26.68 26.69 26.56 26.56 573.5K
14:05 26.56 26.66 26.50 26.61 651.3K
14:10 26.61 26.62 26.55 26.59 345.0K
14:15 26.59 26.60 26.55 26.60 224.6K
14:20 26.60 26.74 26.60 26.70 320.3K
14:25 26.71 26.71 26.65 26.70 212.0K
14:30 26.70 26.77 26.69 26.77 413.4K
14:35 26.77 26.77 26.69 26.74 456.1K
14:40 26.75 26.75 26.70 26.72 458.2K
14:45 26.72 26.75 26.69 26.74 560.0K
14:50 26.74 26.87 26.73 26.87 1,439.2K
14:55 26.87 26.88 26.85 26.88 667.1K
15:40 26.88 26.88 26.88 26.88 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 25.41 26.42 24.88 25.77 36.8M
2025-09-25 25.65 26.56 25.50 25.67 28.6M
2025-09-24 25.38 25.87 25.00 25.77 27.4M
2025-09-23 26.60 26.85 24.83 25.62 49.9M
2025-09-22 26.21 27.07 26.20 26.88 35.7M
2025-09-19 26.78 27.07 25.85 26.02 43.1M
2025-09-18 28.00 28.40 26.30 26.77 79.5M
2025-09-17 27.54 28.78 27.33 28.47 83.1M
2025-09-16 25.82 27.50 25.60 27.36 76.0M
2025-09-15 24.90 26.88 24.90 26.08 71.8M
2025-09-12 25.33 25.60 24.86 24.90 36.9M
2025-09-11 24.46 25.50 23.65 25.36 52.9M
2025-09-10 24.30 25.12 23.78 24.31 45.2M
2025-09-09 25.34 25.71 23.93 24.08 40.2M
2025-09-08 25.00 25.88 24.58 25.43 50.7M
2025-09-05 23.01 25.56 22.71 25.35 64.6M
2025-09-04 25.20 25.20 22.55 23.07 53.5M
2025-09-03 25.70 25.92 24.51 24.76 48.2M
2025-09-02 26.00 26.20 24.83 25.61 75.2M
2025-09-01 23.67 26.58 23.58 25.75 111.6M
2025-08-29 22.83 23.27 22.53 22.95 33.2M
2025-08-28 22.78 23.60 22.03 23.08 54.0M
2025-08-27 24.20 24.30 22.75 22.79 53.0M
2025-08-26 24.50 24.60 23.71 23.77 62.5M
2025-08-25 23.07 26.29 23.07 25.20 103.5M
2025-08-22 22.58 22.84 22.40 22.81 30.4M
2025-08-21 23.20 23.37 22.39 22.56 36.7M
2025-08-20 22.71 23.48 22.55 23.27 47.7M
2025-08-19 22.50 23.30 22.11 22.94 46.7M
2025-08-18 22.53 23.06 22.48 22.63 41.8M
2025-08-15 22.34 22.55 22.11 22.53 28.5M
2025-08-14 22.07 22.75 21.94 22.44 42.4M
2025-08-13 22.23 22.38 21.98 22.22 27.0M
2025-08-12 22.46 22.50 21.96 22.22 28.2M
2025-08-11 22.36 22.64 22.22 22.39 25.1M
2025-08-08 22.88 22.88 22.11 22.15 33.9M
2025-08-07 23.19 23.23 22.68 22.89 45.7M
2025-08-06 22.70 23.68 22.50 23.51 67.1M
2025-08-05 22.40 22.95 22.30 22.64 51.4M
2025-08-04 21.41 22.73 21.40 22.67 70.6M
2025-08-01 20.95 21.79 20.71 21.26 32.3M
2025-07-31 20.59 21.49 20.53 20.83 32.4M
2025-07-30 21.07 21.12 20.50 20.66 21.5M
2025-07-29 21.08 21.42 20.88 21.10 20.6M
2025-07-28 21.66 21.79 21.17 21.24 27.7M
2025-07-25 20.87 21.45 20.75 21.20 25.9M
2025-07-24 20.64 21.02 20.64 20.86 14.5M
2025-07-23 20.96 21.10 20.67 20.72 21.6M
2025-07-22 21.58 21.58 21.02 21.08 28.6M
2025-07-21 21.65 22.28 21.47 21.71 30.1M
2025-07-18 21.71 21.94 21.41 21.57 28.9M
2025-07-17 21.70 22.28 21.22 21.95 52.5M
2025-07-16 20.65 21.90 20.53 21.60 54.9M
2025-07-15 20.62 20.85 20.31 20.63 20.3M
2025-07-14 20.40 21.00 20.31 20.78 27.7M
2025-07-11 20.06 20.48 19.88 20.35 23.8M
2025-07-10 20.25 20.35 19.92 20.06 26.7M
2025-07-09 20.70 21.25 20.49 20.56 32.6M
2025-07-08 20.21 20.59 20.17 20.47 19.3M
2025-07-07 20.27 20.45 20.00 20.31 14.6M
2025-07-04 20.57 20.67 20.26 20.27 19.1M
2025-07-03 20.50 20.83 20.41 20.67 17.7M
2025-07-02 21.25 21.25 20.52 20.56 25.7M
2025-07-01 21.31 21.82 20.85 21.41 33.9M
2025-06-30 21.11 21.60 21.11 21.35 24.5M
2025-06-27 21.18 21.36 20.88 21.11 23.7M
2025-06-26 21.42 21.62 21.15 21.17 26.8M
2025-06-25 21.35 21.68 21.07 21.45 32.1M
2025-06-24 20.73 21.83 20.72 21.35 36.1M
2025-06-23 20.35 20.78 20.28 20.64 23.7M
2025-06-20 22.05 22.18 20.60 20.74 47.1M
2025-06-19 22.24 23.09 22.05 22.26 42.7M
2025-06-18 21.82 22.73 21.39 22.59 49.1M
2025-06-17 22.31 22.39 21.80 21.88 30.8M
2025-06-16 22.52 22.89 22.16 22.25 32.6M
2025-06-13 22.31 22.76 22.00 22.51 40.4M
2025-06-12 23.09 23.09 22.45 22.52 39.2M
2025-06-11 23.50 23.75 23.15 23.16 33.8M
2025-06-10 23.80 24.17 22.60 23.62 53.5M
2025-06-09 23.34 24.20 23.20 23.83 48.7M
2025-06-06 23.53 23.89 22.56 23.24 56.4M
2025-06-05 24.21 24.56 23.40 23.90 59.4M
2025-06-04 23.50 24.08 23.38 23.63 43.8M
2025-06-03 23.20 24.64 22.86 23.81 56.1M
2025-05-30 23.72 25.08 23.72 23.93 71.9M
2025-05-29 24.55 25.65 23.95 23.95 91.1M
2025-05-28 26.10 26.75 25.19 25.19 86.0M
2025-05-27 25.77 26.68 24.75 26.68 106.7M
2025-05-26 24.70 25.74 24.31 25.50 109.8M
2025-05-23 22.22 25.76 21.54 25.18 149.2M
2025-05-22 22.51 23.27 22.15 22.24 65.8M
2025-05-21 22.70 24.68 22.53 22.80 88.8M
2025-05-20 22.78 24.66 22.39 22.97 101.9M
2025-05-19 21.70 23.00 21.70 22.83 79.5M
2025-05-16 20.16 22.27 20.10 22.00 92.4M
2025-05-15 20.76 21.28 20.20 20.45 40.3M
2025-05-14 20.80 21.09 20.60 20.87 38.5M
2025-05-13 21.69 21.83 20.82 20.99 56.6M
2025-05-12 21.58 22.34 21.44 21.65 58.7M
2025-05-09 22.97 23.00 20.94 21.34 94.4M
2025-05-08 22.81 23.48 22.50 23.20 83.0M
2025-05-07 22.05 24.78 21.81 23.19 122.1M
2025-05-06 21.03 22.30 20.75 21.97 86.1M
2025-04-30 20.32 21.59 20.03 20.84 98.2M
2025-04-29 20.14 21.14 19.65 20.45 70.1M
2025-04-28 20.91 20.97 19.89 20.19 55.6M
2025-04-25 20.50 21.40 20.30 20.78 90.9M
2025-04-24 20.17 20.58 19.82 20.43 89.2M
2025-04-23 18.22 21.38 18.19 20.86 136.1M
2025-04-22 19.08 19.18 17.88 17.92 75.3M
2025-04-21 18.73 19.65 18.58 19.42 62.1M
2025-04-18 18.75 19.25 18.43 18.81 49.3M
2025-04-17 19.33 19.72 18.90 18.91 69.9M
2025-04-16 19.99 21.11 19.51 19.76 91.8M
2025-04-15 20.67 20.88 19.51 20.12 86.2M
2025-04-14 21.72 21.72 20.58 20.80 94.4M
2025-04-11 20.20 21.88 20.11 21.40 106.0M
2025-04-10 20.60 21.63 20.21 20.28 118.8M
2025-04-09 18.25 20.61 16.70 19.90 131.7M
2025-04-08 19.69 20.52 17.56 18.81 128.2M
2025-04-07 21.60 22.10 18.23 19.20 151.1M
2025-04-03 23.86 24.00 22.73 22.77 138.0M
2025-04-02 20.29 24.12 20.29 23.28 176.2M
2025-04-01 22.30 22.64 20.01 20.10 117.0M
2025-03-31 21.30 21.74 20.20 21.63 108.6M
2025-03-28 21.37 21.74 20.66 20.83 84.6M
2025-03-27 21.12 22.35 20.66 21.60 112.7M
2025-03-26 18.71 22.00 18.71 20.72 129.0M
2025-03-25 21.03 21.19 18.43 18.70 121.9M
2025-03-24 20.13 21.18 20.08 20.70 121.8M
2025-03-21 21.54 21.64 19.40 19.71 128.2M
2025-03-20 22.67 23.12 21.30 21.80 134.9M
2025-03-19 23.00 24.33 22.14 22.61 191.1M
2025-03-18 20.90 23.86 19.50 22.05 202.7M
2025-03-17 18.07 19.98 17.73 19.98 118.2M
2025-03-14 17.44 17.54 16.31 16.65 78.6M
2025-03-13 17.15 18.32 16.72 17.16 111.5M
2025-03-12 15.30 18.04 15.27 17.18 102.5M
2025-03-11 14.82 15.12 14.68 15.11 38.3M
2025-03-10 15.40 15.60 14.86 15.21 54.2M
2025-03-07 14.51 15.77 14.51 15.00 82.1M
2025-03-06 14.26 15.08 14.26 14.71 74.0M
2025-03-05 13.99 14.10 13.50 13.93 49.3M
2025-03-04 12.80 13.99 12.72 13.88 60.0M
2025-03-03 12.50 13.45 12.22 12.80 31.2M
2025-02-28 12.90 13.04 12.26 12.29 23.2M
2025-02-27 13.32 13.42 12.85 13.12 21.4M
2025-02-26 13.43 13.43 13.19 13.31 16.8M
2025-02-25 13.00 13.75 12.91 13.32 24.7M
2025-02-24 13.38 13.38 12.96 13.15 23.3M
2025-02-21 13.17 13.55 13.16 13.40 25.1M
2025-02-20 13.32 13.46 13.05 13.22 25.0M
2025-02-19 12.40 13.35 12.38 13.21 37.1M
2025-02-18 12.85 12.98 12.38 12.40 21.7M
2025-02-17 12.98 13.12 12.77 12.93 19.8M
2025-02-14 12.76 13.06 12.65 12.88 19.9M
2025-02-13 12.99 12.99 12.60 12.76 23.0M
2025-02-12 12.72 13.03 12.70 13.00 20.5M
2025-02-11 12.85 13.12 12.65 12.84 26.0M
2025-02-10 12.80 12.95 12.64 12.91 23.0M
2025-02-07 12.63 13.00 12.52 12.86 35.4M
2025-02-06 12.03 12.74 11.93 12.64 25.2M
2025-02-05 12.16 12.41 12.04 12.13 21.9M
2025-01-27 11.87 12.10 11.52 11.86 23.4M
2025-01-24 11.41 11.72 11.34 11.72 18.1M
2025-01-23 11.52 12.32 11.38 11.40 32.3M
2025-01-22 11.12 11.14 10.91 10.98 8.6M
2025-01-21 11.15 11.22 10.92 11.12 8.2M
2025-01-20 11.28 11.39 11.03 11.09 8.9M
2025-01-17 11.18 11.29 11.01 11.16 8.8M
2025-01-16 11.10 11.40 11.02 11.18 11.4M
2025-01-15 11.25 11.29 10.98 11.06 10.2M
2025-01-14 10.68 11.30 10.59 11.26 15.7M
2025-01-13 10.42 10.64 10.18 10.56 8.3M
2025-01-10 10.84 11.10 10.53 10.54 12.1M
2025-01-09 10.50 11.05 10.50 10.87 13.6M
2025-01-08 10.67 10.78 10.22 10.64 12.3M
2025-01-07 10.44 10.68 10.37 10.67 10.2M
2025-01-06 10.57 10.62 10.26 10.38 10.7M
2025-01-03 11.29 11.34 10.54 10.57 17.5M
2025-01-02 11.40 11.65 11.07 11.24 14.6M