LI Ming Development Construction Co Ltd (6212)

6212
🏛️ 台湾 →
42.25
最終更新: 2025-10-02
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
2023-12-29 52.40 53.90 52.40 53.90 0.0M
2023-12-28 52.90 52.90 52.90 52.90 0.0M
2023-12-27 53.00 54.00 53.00 53.00 0.0M
2023-12-26 52.80 54.00 52.80 54.00 0.0M
2023-12-25 52.90 54.00 52.90 54.00 0.0M
2023-12-22 53.40 53.40 53.10 53.10 0.0M
2023-12-21 53.50 53.50 53.50 53.50 0.0M
2023-12-19 54.00 54.00 53.70 53.70 0.0M
2023-12-18 53.00 54.90 53.00 54.60 0.0M
2023-12-15 53.70 55.00 53.70 54.90 0.0M
2023-12-14 53.60 55.00 53.60 54.50 0.0M
2023-12-12 53.70 54.40 52.60 54.40 0.0M
2023-12-11 53.90 54.00 52.00 54.00 0.0M
2023-12-08 52.80 54.00 52.80 53.80 0.0M
2023-12-07 53.90 53.90 53.90 53.90 0.0M
2023-12-06 54.00 54.00 53.90 53.90 0.0M
2023-12-05 53.90 54.20 53.90 54.00 0.0M
2023-12-04 53.30 55.00 52.90 53.80 0.0M
2023-12-01 51.90 53.00 51.90 52.80 0.0M
2023-11-30 51.10 51.10 51.10 51.10 0.0M
2023-11-29 52.90 52.90 52.80 52.80 0.0M
2023-11-28 52.30 53.40 52.30 53.40 0.0M
2023-11-27 53.20 53.20 53.20 53.20 0.0M
2023-11-24 51.50 51.50 51.50 51.50 0.0M
2023-11-23 52.90 52.90 52.60 52.60 0.0M
2023-11-22 53.00 53.00 52.90 52.90 0.0M
2023-11-21 53.00 53.00 52.90 52.90 0.0M
2023-11-20 52.90 53.00 52.90 52.90 0.0M
2023-11-17 52.50 53.50 52.40 52.80 0.0M
2023-11-16 52.20 52.30 52.20 52.30 0.0M
2023-11-15 52.00 52.20 52.00 52.20 0.0M
2023-11-14 51.90 51.90 51.90 51.90 0.0M
2023-11-13 51.50 51.90 51.50 51.90 0.0M
2023-11-10 51.30 51.30 51.30 51.30 0.0M
2023-11-09 51.30 51.50 51.10 51.10 0.0M
2023-11-08 52.90 52.90 51.30 51.30 0.0M
2023-11-07 52.40 52.80 52.40 52.80 0.0M
2023-11-06 51.00 52.00 51.00 51.70 0.0M
2023-11-03 49.00 51.90 49.00 50.60 0.0M
2023-11-01 48.50 48.50 48.50 48.50 0.0M
2023-10-31 49.50 49.50 48.30 48.30 0.0M
2023-10-30 48.00 49.85 48.00 49.85 0.0M
2023-10-27 48.05 48.05 48.00 48.00 0.0M
2023-10-26 48.75 48.75 48.75 48.75 0.0M
2023-10-24 47.50 47.50 47.00 47.00 0.0M
2023-10-23 46.85 46.85 46.85 46.85 0.0M
2023-10-19 47.20 47.20 46.80 46.80 0.0M
2023-10-18 47.75 48.50 47.00 47.20 0.0M
2023-10-17 47.90 47.90 47.80 47.80 0.0M
2023-10-16 48.05 48.95 47.60 48.20 0.0M
2023-10-13 47.30 49.75 47.30 49.75 0.0M
2023-10-12 46.05 47.25 46.05 47.25 0.0M
2023-10-11 48.30 48.30 45.10 47.65 0.0M
2023-10-05 47.55 47.55 47.50 47.50 0.0M
2023-10-04 47.35 47.55 47.35 47.55 0.0M
2023-10-03 48.30 48.60 47.35 47.35 0.0M
2023-10-02 47.55 47.55 47.15 47.55 0.0M
2023-09-28 47.70 48.50 47.10 47.10 0.0M
2023-09-27 47.00 47.95 47.00 47.25 0.0M
2023-09-26 47.45 48.00 46.20 47.00 0.0M
2023-09-25 46.00 48.00 45.35 46.05 0.0M
2023-09-22 49.00 49.00 46.00 46.80 0.0M
2023-09-21 50.30 50.30 48.80 48.80 0.0M
2023-09-20 50.90 52.50 50.10 50.40 0.0M
2023-09-19 49.90 50.80 48.70 50.80 0.0M
2023-09-18 49.70 51.70 49.70 50.40 0.0M
2023-09-15 51.80 51.80 50.00 50.00 0.0M
2023-09-14 52.40 52.40 50.60 50.80 0.0M
2023-09-13 52.20 52.20 50.60 51.10 0.0M
2023-09-12 50.60 50.60 50.20 50.50 0.0M
2023-09-11 52.20 52.50 49.60 50.10 0.0M
2023-09-08 51.90 51.90 50.50 50.50 0.0M
2023-09-07 50.90 52.70 50.20 50.40 0.0M
2023-09-06 50.90 52.40 50.00 50.00 0.0M
2023-09-05 50.50 50.50 49.40 49.40 0.0M
2023-09-04 48.25 48.90 48.25 48.90 0.0M
2023-09-01 50.60 53.50 49.30 49.30 0.0M
2023-08-31 50.00 53.60 48.10 49.10 0.0M
2023-08-30 57.80 58.00 49.55 49.70 0.0M
2023-08-29 48.15 52.90 48.15 52.90 0.0M
2023-08-28 48.15 48.15 48.15 48.15 0.0M
2023-08-24 43.70 43.70 43.70 43.70 0.0M
2023-08-21 43.05 43.05 43.05 43.05 0.0M
2023-08-18 42.45 43.00 42.45 43.00 0.0M
2023-08-17 42.15 43.40 42.15 43.40 0.0M
2023-08-16 43.20 43.20 43.20 43.20 0.0M
2023-08-15 44.25 44.40 44.25 44.40 0.0M
2023-08-14 44.20 44.50 44.20 44.45 0.0M
2023-08-11 44.25 45.80 44.25 45.80 0.0M
2023-08-10 45.20 45.45 45.20 45.30 0.0M
2023-08-09 44.55 46.80 44.55 46.80 0.0M
2023-08-08 46.20 46.20 46.15 46.15 0.0M
2023-08-07 46.20 46.30 46.20 46.30 0.0M
2023-08-04 46.20 46.25 46.20 46.25 0.0M
2023-08-02 47.20 47.20 46.60 46.60 0.0M
2023-08-01 48.95 48.95 48.90 48.90 0.0M
2023-07-31 46.60 46.60 46.30 46.30 0.0M
2023-07-28 46.05 48.05 46.05 48.05 0.0M
2023-07-27 46.30 46.30 46.25 46.25 0.0M
2023-07-26 46.05 46.05 46.05 46.05 0.0M
2023-07-25 46.25 46.25 46.25 46.25 0.0M
2023-07-24 46.05 46.15 46.05 46.15 0.0M
2023-07-19 46.10 48.95 46.10 46.70 0.0M
2023-07-18 48.55 48.55 47.05 47.05 0.0M
2023-07-17 48.10 48.10 48.10 48.10 0.0M
2023-07-13 48.10 48.10 48.10 48.10 0.0M
2023-07-11 48.10 48.10 48.10 48.10 0.0M
2023-07-07 48.10 48.10 48.10 48.10 0.0M
2023-07-06 48.10 48.10 48.10 48.10 0.0M
2023-07-05 49.15 49.15 49.15 49.15 0.0M
2023-07-04 48.10 48.10 48.10 48.10 0.0M
2023-06-30 48.15 48.15 48.15 48.15 0.0M
2023-06-29 48.15 48.80 48.15 48.20 0.0M
2023-06-28 49.15 49.15 49.00 49.15 0.0M
2023-06-27 48.20 48.20 48.15 48.15 0.0M
2023-06-26 48.30 48.90 48.25 48.25 0.0M
2023-06-21 48.30 48.50 48.30 48.50 0.0M
2023-06-20 48.50 48.50 48.50 48.50 0.0M
2023-06-16 48.25 49.10 48.25 48.60 0.0M
2023-06-15 48.80 48.80 48.80 48.80 0.0M
2023-06-13 49.00 49.00 48.80 48.80 0.0M
2023-06-12 50.00 50.00 48.55 49.00 0.0M
2023-06-09 48.30 48.30 48.30 48.30 0.0M
2023-06-08 48.50 48.50 48.50 48.50 0.0M
2023-06-07 49.10 49.10 49.00 49.00 0.0M
2023-06-05 49.95 50.00 49.95 50.00 0.0M
2023-06-02 49.85 49.85 49.85 49.85 0.0M
2023-06-01 48.20 49.80 48.20 49.80 0.0M
2023-05-31 49.00 49.65 49.00 49.65 0.0M
2023-05-30 51.70 51.70 48.90 48.90 0.0M
2023-05-26 48.00 48.00 48.00 48.00 0.0M
2023-05-24 48.50 48.50 48.50 48.50 0.0M
2023-05-19 51.50 51.50 48.50 48.50 0.0M
2023-05-15 48.10 48.15 48.10 48.10 0.0M
2023-05-12 48.10 48.10 48.10 48.10 0.0M
2023-05-11 48.00 48.00 48.00 48.00 0.0M
2023-05-10 48.80 48.80 48.00 48.00 0.0M
2023-05-09 48.55 48.55 48.55 48.55 0.0M
2023-05-08 47.70 48.30 47.65 48.30 0.0M
2023-05-04 48.00 48.00 48.00 48.00 0.0M
2023-05-02 48.35 48.50 48.35 48.50 0.0M
2023-04-25 48.55 48.55 48.55 48.55 0.0M
2023-04-24 48.35 48.55 48.35 48.55 0.0M
2023-04-21 48.85 50.40 48.85 49.95 0.0M
2023-04-20 49.00 49.00 49.00 49.00 0.0M
2023-04-19 48.50 48.50 48.50 48.50 0.0M
2023-04-17 49.05 49.50 49.00 49.50 0.0M
2023-04-13 49.00 49.00 49.00 49.00 0.0M
2023-04-11 49.00 49.00 49.00 49.00 0.0M
2023-04-10 49.00 49.00 49.00 49.00 0.0M
2023-04-07 49.00 49.00 49.00 49.00 0.0M
2023-03-29 49.00 49.00 49.00 49.00 0.0M
2023-03-28 49.30 49.30 49.30 49.30 0.0M
2023-03-27 52.30 52.30 49.55 49.55 0.0M
2023-03-24 49.00 49.50 48.15 49.50 0.0M
2023-03-17 48.05 49.00 48.00 49.00 0.0M
2023-03-16 49.50 49.50 49.50 49.50 0.0M
2023-03-15 48.30 48.30 48.30 48.30 0.0M
2023-03-14 49.45 49.50 49.45 49.50 0.0M
2023-03-13 49.50 49.50 49.50 49.50 0.0M
2023-03-10 49.50 49.50 49.50 49.50 0.0M
2023-03-09 49.00 49.00 49.00 49.00 0.0M
2023-03-08 48.00 49.00 48.00 49.00 0.0M
2023-03-06 48.55 48.55 48.55 48.55 0.0M
2023-03-01 46.80 48.40 46.80 48.10 0.0M
2023-02-24 49.00 49.10 49.00 49.00 0.0M
2023-02-23 49.00 49.00 49.00 49.00 0.0M
2023-02-22 48.95 48.95 48.95 48.95 0.0M
2023-02-21 49.00 49.00 49.00 49.00 0.0M
2023-02-08 50.00 50.00 49.25 49.25 0.0M
2023-02-02 50.00 50.00 50.00 50.00 0.0M
2023-01-31 52.90 52.90 51.10 51.10 0.0M
2023-01-30 47.80 48.80 47.80 48.80 0.0M
2023-01-16 52.60 52.60 50.90 50.90 0.0M
2023-01-10 48.50 48.50 48.50 48.50 0.0M
2023-01-03 46.00 46.00 46.00 46.00 0.0M