Leo Systems (5410)

5410
🏛️ 台湾 →
33.35
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
2022-12-30 32.90 32.95 32.50 32.70 0.0M
2022-12-29 32.80 32.80 32.00 32.70 0.0M
2022-12-28 33.25 33.30 32.50 32.80 0.0M
2022-12-27 33.30 33.55 33.15 33.55 0.0M
2022-12-26 33.60 33.80 33.15 33.15 0.0M
2022-12-23 33.00 33.80 32.85 33.60 0.0M
2022-12-22 33.25 33.60 33.00 33.30 0.0M
2022-12-21 32.50 33.35 32.50 33.15 0.0M
2022-12-20 33.05 33.50 32.20 32.45 0.0M
2022-12-19 33.25 33.40 32.50 33.35 0.0M
2022-12-16 33.50 33.90 33.10 33.10 0.0M
2022-12-15 33.15 34.15 32.95 33.90 0.0M
2022-12-14 32.20 33.50 32.20 32.95 0.0M
2022-12-13 31.80 32.75 31.80 32.20 0.0M
2022-12-12 33.65 34.20 31.60 32.30 0.0M
2022-12-09 35.80 36.00 34.90 35.05 0.0M
2022-12-08 34.40 35.90 34.40 35.55 0.0M
2022-12-07 35.60 36.80 34.30 34.40 0.0M
2022-12-06 35.55 36.15 35.25 35.80 0.0M
2022-12-05 35.60 36.05 35.00 35.40 0.0M
2022-12-02 37.00 37.85 35.50 35.55 0.0M
2022-12-01 37.00 37.45 36.50 36.50 0.0M
2022-11-30 36.55 36.95 36.20 36.55 0.0M
2022-11-29 37.05 37.75 36.20 36.35 0.0M
2022-11-28 36.00 37.30 35.50 37.00 0.0M
2022-11-25 36.60 38.15 36.25 36.25 0.0M
2022-11-24 36.30 36.70 36.00 36.50 0.0M
2022-11-23 36.80 38.40 35.90 36.30 0.0M
2022-11-22 35.00 36.95 33.95 36.40 0.0M
2022-11-21 35.60 36.40 34.95 34.95 0.0M
2022-11-18 35.45 37.35 35.05 35.65 0.0M
2022-11-17 32.60 36.20 32.30 35.65 0.0M
2022-11-16 33.70 34.00 32.65 32.95 0.0M
2022-11-15 35.00 35.80 33.65 34.05 0.0M
2022-11-14 34.35 34.85 32.50 33.80 0.0M
2022-11-11 33.00 33.65 31.30 33.65 0.0M
2022-11-10 31.45 32.90 29.65 30.60 0.0M
2022-11-09 31.70 31.80 30.80 30.90 0.0M
2022-11-08 32.80 32.80 30.50 31.40 0.0M
2022-11-07 30.25 33.25 29.40 33.20 0.0M
2022-11-04 27.90 30.50 27.75 30.25 0.0M
2022-11-03 28.05 28.20 27.60 27.75 0.0M
2022-11-02 28.65 28.65 28.05 28.15 0.0M
2022-11-01 28.60 29.40 28.50 28.65 0.0M
2022-10-31 28.05 28.75 27.95 28.30 0.0M
2022-10-28 27.60 28.50 27.60 27.75 0.0M
2022-10-27 28.00 28.20 27.35 27.50 0.0M
2022-10-26 27.15 27.70 26.90 27.55 0.0M
2022-10-25 27.15 27.75 26.75 26.85 0.0M
2022-10-24 27.60 28.15 26.70 26.70 0.0M
2022-10-21 26.25 28.30 26.25 27.15 0.0M
2022-10-20 26.20 26.35 25.60 26.10 0.0M
2022-10-19 27.10 27.50 26.60 26.60 0.0M
2022-10-18 26.25 27.85 25.90 27.10 0.0M
2022-10-17 25.90 25.90 25.05 25.35 0.0M
2022-10-14 26.65 26.85 25.85 25.95 0.0M
2022-10-13 27.10 27.30 25.00 25.90 0.0M
2022-10-12 30.20 31.00 27.50 27.50 0.0M
2022-10-11 28.20 28.20 28.20 28.20 0.0M
2022-10-07 25.80 25.80 25.50 25.65 0.0M
2022-10-06 25.60 25.65 25.40 25.60 0.0M
2022-10-05 25.50 25.80 25.35 25.60 0.0M
2022-10-04 25.30 25.60 25.25 25.35 0.0M
2022-10-03 24.90 25.30 24.90 25.25 0.0M
2022-09-30 24.55 24.90 24.45 24.90 0.0M
2022-09-29 24.45 24.90 24.35 24.55 0.0M
2022-09-28 25.00 25.00 24.35 24.45 0.0M
2022-09-27 25.10 25.25 25.00 25.10 0.0M
2022-09-26 25.95 25.95 25.05 25.30 0.0M
2022-09-23 25.90 25.95 25.65 25.95 0.0M
2022-09-22 25.90 26.00 25.80 25.90 0.0M
2022-09-21 26.00 26.00 25.85 26.00 0.0M
2022-09-20 25.95 26.05 25.85 26.00 0.0M
2022-09-19 25.80 26.00 25.80 25.85 0.0M
2022-09-16 26.00 26.20 25.90 25.90 0.0M
2022-09-15 25.80 25.90 25.75 25.90 0.0M
2022-09-14 25.45 25.80 25.35 25.80 0.0M
2022-09-13 25.90 26.10 25.70 25.75 0.0M
2022-09-12 26.10 26.60 26.10 26.45 0.0M
2022-09-08 25.90 26.30 25.80 26.10 0.0M
2022-09-07 25.25 26.65 25.20 25.95 0.0M
2022-09-06 25.40 25.45 25.30 25.30 0.0M
2022-09-05 25.55 25.55 25.40 25.40 0.0M
2022-09-02 25.50 25.55 25.40 25.45 0.0M
2022-09-01 25.55 25.65 25.40 25.50 0.0M
2022-08-31 25.40 25.60 25.30 25.50 0.0M
2022-08-30 25.20 25.40 25.15 25.30 0.0M
2022-08-29 25.10 25.25 25.05 25.15 0.0M
2022-08-26 25.35 25.35 25.15 25.25 0.0M
2022-08-25 25.25 25.30 25.20 25.20 0.0M
2022-08-24 25.10 25.30 25.10 25.20 0.0M
2022-08-23 25.35 25.35 25.10 25.10 0.0M
2022-08-22 25.20 25.30 25.20 25.25 0.0M
2022-08-19 25.15 25.20 25.15 25.15 0.0M
2022-08-18 25.20 25.25 25.10 25.15 0.0M
2022-08-17 25.25 25.35 25.25 25.30 0.0M
2022-08-16 25.35 25.40 25.25 25.25 0.0M
2022-08-15 25.00 25.35 25.00 25.35 0.0M
2022-08-12 25.05 25.05 24.90 25.00 0.0M
2022-08-11 25.25 25.30 25.00 25.05 0.0M
2022-08-10 25.00 25.15 24.90 25.05 0.0M
2022-08-09 24.25 25.00 24.05 24.90 0.0M
2022-08-08 24.40 24.40 24.10 24.35 0.0M
2022-08-05 24.55 24.55 24.35 24.40 0.0M
2022-08-04 23.85 24.80 23.80 24.40 0.0M
2022-08-03 25.45 25.60 25.20 25.50 0.0M
2022-08-02 25.50 25.50 25.35 25.45 0.0M
2022-08-01 25.35 25.65 25.25 25.50 0.0M
2022-07-29 25.25 25.30 25.10 25.25 0.0M
2022-07-28 25.25 25.25 25.00 25.10 0.0M
2022-07-27 25.00 25.35 24.75 25.10 0.0M
2022-07-26 25.20 25.20 24.95 25.05 0.0M
2022-07-25 25.05 25.30 24.90 25.20 0.0M
2022-07-22 25.15 25.25 24.95 25.15 0.0M
2022-07-21 25.15 25.15 24.95 25.15 0.0M
2022-07-20 25.00 25.10 24.90 25.10 0.0M
2022-07-19 24.75 25.00 24.60 24.95 0.0M
2022-07-18 24.60 24.60 24.50 24.60 0.0M
2022-07-15 24.40 24.50 24.15 24.50 0.0M
2022-07-14 24.15 24.45 24.15 24.45 0.0M
2022-07-13 24.10 24.40 24.10 24.40 0.0M
2022-07-12 24.35 24.35 23.75 23.95 0.0M
2022-07-11 24.40 24.75 24.25 24.35 0.0M
2022-07-08 24.30 24.40 24.30 24.40 0.0M
2022-07-07 24.00 24.40 24.00 24.20 0.0M
2022-07-06 24.00 24.15 23.95 24.10 0.0M
2022-07-05 24.25 24.25 24.00 24.10 0.0M
2022-07-04 24.30 24.40 24.00 24.00 0.0M
2022-07-01 24.35 24.80 24.25 24.25 0.0M
2022-06-30 24.90 24.90 24.50 24.55 0.0M
2022-06-29 25.00 25.10 24.95 25.00 0.0M
2022-06-28 25.00 25.25 25.00 25.05 0.0M
2022-06-27 25.20 25.35 25.10 25.10 0.0M
2022-06-24 24.95 25.00 24.90 25.00 0.0M
2022-06-23 24.90 24.90 24.70 24.85 0.0M
2022-06-22 25.20 25.20 24.85 24.85 0.0M
2022-06-21 24.85 25.25 24.85 25.00 0.0M
2022-06-20 25.40 25.40 24.60 24.80 0.0M
2022-06-17 25.45 25.65 25.40 25.40 0.0M
2022-06-16 25.50 25.80 25.50 25.55 0.0M
2022-06-15 25.50 25.70 25.45 25.50 0.0M
2022-06-14 25.25 25.45 25.25 25.45 0.0M
2022-06-13 25.00 25.45 25.00 25.35 0.0M
2022-06-10 25.95 25.95 25.65 25.70 0.0M
2022-06-09 25.50 26.05 25.50 26.00 0.0M
2022-06-08 25.55 25.65 25.50 25.65 0.0M
2022-06-07 25.60 25.60 25.45 25.55 0.0M
2022-06-06 25.70 25.70 25.55 25.60 0.0M
2022-06-02 25.85 25.85 25.70 25.80 0.0M
2022-06-01 25.65 25.85 25.60 25.85 0.0M
2022-05-31 25.40 25.50 25.40 25.50 0.0M
2022-05-30 25.85 25.85 25.40 25.40 0.0M
2022-05-27 25.50 25.55 25.40 25.50 0.0M
2022-05-26 25.20 25.50 25.05 25.40 0.0M
2022-05-25 24.95 25.00 24.95 25.00 0.0M
2022-05-24 24.90 24.95 24.90 24.95 0.0M
2022-05-23 24.90 24.90 24.80 24.90 0.0M
2022-05-20 24.95 25.00 24.80 24.90 0.0M
2022-05-19 24.90 24.95 24.85 24.95 0.0M
2022-05-18 25.00 25.10 24.80 25.10 0.0M
2022-05-17 24.85 25.05 24.70 24.90 0.0M
2022-05-16 24.95 25.10 24.50 24.85 0.0M
2022-05-13 24.90 25.00 24.85 24.85 0.0M
2022-05-12 25.30 25.30 24.75 24.75 0.0M
2022-05-11 25.50 25.50 25.25 25.30 0.0M
2022-05-10 25.20 25.50 25.00 25.40 0.0M
2022-05-09 25.65 25.70 25.35 25.40 0.0M
2022-05-06 25.70 25.80 25.55 25.75 0.0M
2022-05-05 25.75 25.90 25.70 25.80 0.0M
2022-05-04 25.65 25.85 25.60 25.70 0.0M
2022-05-03 25.90 26.05 25.40 25.65 0.0M
2022-04-29 25.55 26.05 25.50 26.05 0.0M
2022-04-27 25.85 25.85 25.30 25.40 0.0M
2022-04-26 25.70 25.90 25.20 25.85 0.0M
2022-04-25 25.55 25.80 25.55 25.65 0.0M
2022-04-22 26.05 26.05 25.80 26.00 0.0M
2022-04-21 26.20 26.20 25.90 26.00 0.0M
2022-04-20 25.95 26.00 25.80 26.00 0.0M
2022-04-19 25.70 25.90 25.70 25.85 0.0M
2022-04-18 25.80 26.15 25.65 25.70 0.0M
2022-04-15 25.75 25.80 25.70 25.75 0.0M
2022-04-14 25.85 25.95 25.70 25.75 0.0M
2022-04-13 25.60 25.95 25.60 25.80 0.0M
2022-04-12 25.50 25.90 25.50 25.60 0.0M
2022-04-11 26.45 26.45 26.05 26.05 0.0M
2022-04-08 26.10 26.60 26.10 26.50 0.0M
2022-04-07 26.40 26.60 26.00 26.40 0.0M
2022-04-06 26.80 26.80 26.25 26.35 0.0M
2022-04-01 27.00 27.15 26.80 26.80 0.0M
2022-03-31 26.65 27.20 26.50 27.00 0.0M
2022-03-30 26.75 26.95 26.60 26.70 0.0M
2022-03-29 26.75 26.90 26.45 26.75 0.0M
2022-03-28 26.10 26.80 26.00 26.75 0.0M
2022-03-25 26.00 26.05 25.95 26.00 0.0M
2022-03-24 25.90 26.05 25.90 25.95 0.0M
2022-03-23 26.00 26.10 25.85 25.90 0.0M
2022-03-22 25.90 26.00 25.85 25.95 0.0M
2022-03-21 26.00 26.05 25.85 25.95 0.0M
2022-03-18 25.95 26.05 25.90 25.95 0.0M
2022-03-17 26.00 26.15 25.90 26.00 0.0M
2022-03-16 26.10 26.20 25.75 26.00 0.0M
2022-03-15 25.90 26.20 25.70 25.95 0.0M
2022-03-14 26.00 26.15 25.80 25.90 0.0M
2022-03-11 25.80 26.20 25.80 25.80 0.0M
2022-03-10 25.60 25.90 25.60 25.80 0.0M
2022-03-09 25.20 25.65 25.20 25.60 0.0M
2022-03-08 25.15 25.40 25.05 25.15 0.0M
2022-03-07 25.05 25.15 24.80 25.15 0.0M
2022-03-04 25.30 25.35 25.20 25.25 0.0M
2022-03-03 25.35 25.50 25.35 25.40 0.0M
2022-03-02 25.25 25.35 25.15 25.35 0.0M
2022-03-01 25.10 25.30 25.00 25.25 0.0M
2022-02-25 25.10 25.30 24.95 25.10 0.0M
2022-02-24 25.45 25.45 25.00 25.10 0.0M
2022-02-23 25.40 25.55 25.35 25.45 0.0M
2022-02-22 25.50 25.50 25.25 25.40 0.0M
2022-02-21 25.35 25.70 25.35 25.50 0.0M
2022-02-18 25.50 25.60 25.30 25.50 0.0M
2022-02-17 25.70 25.80 25.55 25.60 0.0M
2022-02-16 25.35 25.90 25.25 25.90 0.0M
2022-02-15 25.10 25.40 24.95 25.20 0.0M
2022-02-14 26.00 26.00 25.45 25.60 0.0M
2022-02-11 25.80 26.55 25.80 26.15 0.0M
2022-02-10 25.75 25.90 25.70 25.80 0.0M
2022-02-09 25.60 25.80 25.55 25.75 0.0M
2022-02-08 25.55 25.70 25.45 25.60 0.0M
2022-02-07 25.20 25.60 25.15 25.55 0.0M
2022-01-26 25.00 25.25 25.00 25.10 0.0M
2022-01-25 25.30 25.50 25.00 25.00 0.0M
2022-01-24 25.30 25.50 24.60 25.30 0.0M
2022-01-21 25.85 25.85 25.30 25.30 0.0M
2022-01-20 25.95 26.00 25.75 25.85 0.0M
2022-01-19 26.00 27.15 25.70 25.95 0.0M
2022-01-18 25.55 26.25 25.55 26.25 0.0M
2022-01-17 25.25 25.55 25.25 25.50 0.0M
2022-01-14 25.70 25.70 25.00 25.25 0.0M
2022-01-13 25.80 25.95 25.65 25.70 0.0M
2022-01-12 25.95 25.95 25.35 25.80 0.0M
2022-01-11 25.85 26.00 25.50 25.65 0.0M
2022-01-10 25.15 25.20 25.00 25.15 0.0M
2022-01-07 25.30 25.30 25.00 25.20 0.0M
2022-01-06 25.10 25.35 25.05 25.20 0.0M
2022-01-05 25.20 25.20 25.00 25.10 0.0M
2022-01-04 25.15 25.35 25.15 25.15 0.0M
2022-01-03 25.50 25.55 25.15 25.15 0.0M