Meter Instruments Co Ltd (301006)

301006
🏛️ 中国 →
16.48
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
2023-12-29 17.73 18.14 17.60 18.11 0.9M
2023-12-28 17.08 17.70 16.84 17.69 0.8M
2023-12-27 16.98 17.14 16.81 17.08 0.8M
2023-12-26 17.07 17.16 16.78 16.86 0.6M
2023-12-25 17.40 17.49 17.03 17.16 0.9M
2023-12-22 17.65 17.81 17.20 17.29 0.8M
2023-12-21 17.61 17.78 17.08 17.72 1.1M
2023-12-20 17.55 18.05 17.54 17.69 1.0M
2023-12-19 17.50 17.64 17.17 17.55 0.8M
2023-12-18 17.52 17.66 17.22 17.26 0.9M
2023-12-15 17.61 17.73 17.42 17.60 0.7M
2023-12-14 17.70 17.95 17.56 17.58 1.0M
2023-12-13 18.31 18.31 17.59 17.71 1.3M
2023-12-12 17.88 17.89 17.70 17.79 0.8M
2023-12-11 17.89 18.08 17.64 17.80 1.1M
2023-12-08 18.09 18.33 17.79 17.79 0.7M
2023-12-07 18.28 18.28 18.00 18.15 0.7M
2023-12-06 18.14 18.38 18.04 18.10 0.7M
2023-12-05 18.48 18.55 18.10 18.12 0.9M
2023-12-04 18.59 18.71 18.48 18.57 0.8M
2023-12-01 18.73 18.78 18.35 18.64 0.9M
2023-11-30 18.85 18.94 18.42 18.66 0.7M
2023-11-29 19.10 19.10 18.75 18.87 0.9M
2023-11-28 18.83 19.07 18.57 19.04 1.1M
2023-11-27 18.55 18.81 18.22 18.72 1.4M
2023-11-24 19.10 19.10 18.30 18.50 1.2M
2023-11-23 18.59 18.93 18.58 18.91 0.9M
2023-11-22 18.90 19.03 18.54 18.58 1.0M
2023-11-21 19.16 19.17 18.86 18.90 0.8M
2023-11-20 19.00 19.15 18.77 19.14 0.9M
2023-11-17 18.64 18.94 18.45 18.88 0.9M
2023-11-16 18.94 19.05 18.65 18.67 1.1M
2023-11-15 18.81 19.06 18.60 19.00 1.4M
2023-11-14 18.61 18.83 18.58 18.73 1.0M
2023-11-13 18.52 18.70 18.42 18.66 0.9M
2023-11-10 18.32 18.66 18.32 18.45 1.0M
2023-11-09 18.61 18.66 18.40 18.48 1.0M
2023-11-08 18.59 18.67 18.38 18.55 0.9M
2023-11-07 18.58 18.59 18.25 18.53 0.9M
2023-11-06 18.40 18.65 18.21 18.54 1.3M
2023-11-03 17.81 18.39 17.80 18.26 1.3M
2023-11-02 18.25 18.25 17.79 17.80 0.9M
2023-11-01 17.96 18.29 17.90 18.06 1.0M
2023-10-31 18.10 18.28 17.88 17.96 1.1M
2023-10-30 17.91 18.27 17.62 18.13 1.3M
2023-10-27 17.84 18.26 17.58 18.20 1.4M
2023-10-26 18.00 18.04 17.55 17.86 0.9M
2023-10-25 17.58 18.13 17.58 18.09 1.4M
2023-10-24 17.35 17.75 17.00 17.58 1.0M
2023-10-23 17.63 17.73 17.10 17.25 0.9M
2023-10-20 18.03 18.30 17.58 17.63 1.0M
2023-10-19 18.00 18.48 17.80 18.01 0.9M
2023-10-18 18.45 18.45 17.98 18.02 1.0M
2023-10-17 18.49 18.67 18.25 18.52 0.9M
2023-10-16 18.86 18.90 18.34 18.52 0.9M
2023-10-13 19.04 19.04 18.58 18.72 0.8M
2023-10-12 19.38 19.38 18.93 19.04 0.8M
2023-10-11 19.24 19.42 18.81 19.25 1.4M
2023-10-10 19.47 19.76 19.18 19.23 1.2M
2023-10-09 19.76 19.89 19.29 19.48 1.9M
2023-09-28 19.36 19.90 19.23 19.76 1.7M
2023-09-27 19.60 19.76 19.28 19.29 1.6M
2023-09-26 19.61 19.65 19.05 19.47 2.2M
2023-09-25 19.20 20.15 19.00 19.22 3.9M
2023-09-22 18.20 19.26 17.83 19.14 3.9M
2023-09-21 18.31 18.60 18.08 18.08 2.3M
2023-09-20 19.08 19.16 18.40 18.41 4.2M
2023-09-19 19.60 19.88 18.60 19.27 6.6M
2023-09-18 18.70 22.00 18.70 20.26 7.1M
2023-09-15 18.64 18.87 18.21 18.40 1.3M
2023-09-14 18.92 19.03 18.43 18.59 1.0M
2023-09-13 19.18 19.25 18.72 18.91 0.8M
2023-09-12 19.58 19.67 19.12 19.25 0.7M
2023-09-11 19.42 19.66 19.25 19.59 0.8M
2023-09-08 19.16 19.48 19.10 19.46 0.9M
2023-09-07 20.07 20.07 19.16 19.16 1.0M
2023-09-06 19.30 19.87 19.16 19.85 1.1M
2023-09-05 19.23 19.41 19.09 19.31 0.8M
2023-09-04 19.19 19.56 18.98 19.23 1.3M
2023-09-01 19.82 19.82 19.05 19.17 1.7M
2023-08-31 19.87 20.03 19.51 19.58 1.5M
2023-08-30 19.32 20.08 19.23 19.87 1.6M
2023-08-29 18.43 19.49 18.10 19.31 3.1M
2023-08-28 19.60 19.60 18.32 18.39 2.7M
2023-08-25 19.30 19.43 18.79 18.86 1.6M
2023-08-24 19.37 19.66 19.05 19.37 1.3M
2023-08-23 20.10 20.10 19.29 19.38 1.1M
2023-08-22 20.10 20.29 19.35 19.93 1.2M
2023-08-21 20.04 20.21 19.65 19.74 1.2M
2023-08-18 20.29 20.39 19.86 19.87 1.2M
2023-08-17 19.76 20.34 19.42 20.25 1.0M
2023-08-16 19.95 20.15 19.70 19.74 0.8M
2023-08-15 20.18 20.66 19.85 19.95 0.9M
2023-08-14 19.81 20.46 19.57 20.43 1.5M
2023-08-11 20.15 20.23 19.75 19.78 1.0M
2023-08-10 20.04 20.37 19.91 20.14 1.0M
2023-08-09 20.60 20.60 20.09 20.14 0.9M
2023-08-08 20.48 20.69 20.28 20.48 0.8M
2023-08-07 21.03 21.03 20.20 20.47 1.6M
2023-08-04 20.90 21.16 20.71 21.03 0.8M
2023-08-03 20.77 20.87 20.62 20.71 0.6M
2023-08-02 20.93 21.06 20.66 20.77 0.6M
2023-08-01 21.12 21.30 20.74 21.00 1.2M
2023-07-31 21.17 21.57 20.79 20.93 1.8M
2023-07-28 21.31 21.57 20.81 21.38 1.4M
2023-07-27 21.74 21.88 21.25 21.31 0.9M
2023-07-26 21.90 22.08 21.51 21.71 1.0M
2023-07-25 21.68 22.00 21.34 21.92 1.2M
2023-07-24 21.30 21.83 21.08 21.76 1.2M
2023-07-21 21.62 21.64 21.12 21.30 0.8M
2023-07-20 21.79 21.96 21.48 21.55 0.9M
2023-07-19 22.16 22.16 21.71 21.79 0.8M
2023-07-18 22.10 22.46 21.94 22.12 0.9M
2023-07-17 22.52 22.63 21.91 22.02 1.0M
2023-07-14 22.59 22.60 21.93 22.24 1.8M
2023-07-13 22.50 22.73 22.17 22.59 1.1M
2023-07-12 22.72 22.98 22.23 22.24 1.1M
2023-07-11 22.72 23.08 22.44 22.71 1.0M
2023-07-10 22.35 23.04 22.21 22.83 2.1M
2023-07-07 22.50 23.07 22.00 22.40 2.8M
2023-07-06 25.50 25.82 22.32 22.49 5.3M
2023-07-05 25.61 25.88 25.33 25.61 1.1M
2023-07-04 25.81 26.07 25.10 25.53 1.2M
2023-07-03 26.15 26.35 25.71 25.78 0.9M
2023-06-30 26.20 26.20 25.67 26.15 0.9M
2023-06-29 25.42 26.13 25.30 26.02 1.2M
2023-06-28 25.90 25.90 24.70 25.54 1.3M
2023-06-27 24.88 26.00 24.88 25.90 1.4M
2023-06-26 25.46 25.62 24.50 24.90 1.5M
2023-06-21 25.21 26.28 24.98 25.47 1.9M
2023-06-20 24.75 25.48 24.66 25.36 1.0M
2023-06-19 25.29 25.63 24.70 24.79 1.1M
2023-06-16 24.41 25.50 24.41 25.28 1.4M
2023-06-15 25.05 25.05 24.25 24.41 1.2M
2023-06-14 24.51 25.24 24.30 25.13 1.0M
2023-06-13 25.00 25.00 24.26 24.45 0.7M
2023-06-12 24.76 25.03 24.60 24.76 0.4M
2023-06-09 24.70 25.26 24.62 24.76 0.6M
2023-06-08 25.50 25.50 24.65 24.91 0.6M
2023-06-07 24.84 25.48 24.71 25.04 0.8M
2023-06-06 25.75 25.80 25.13 25.25 1.0M
2023-06-05 26.00 26.49 25.42 25.55 1.2M
2023-06-02 25.65 26.34 25.65 26.00 1.0M
2023-06-01 25.51 26.40 25.35 25.65 1.4M
2023-05-31 25.90 26.43 25.56 25.61 1.5M
2023-05-30 25.17 26.35 24.85 25.86 1.6M
2023-05-29 25.82 26.03 24.74 24.98 1.8M
2023-05-26 25.90 27.15 25.84 26.10 2.1M
2023-05-25 25.77 26.36 23.78 26.36 3.0M
2023-05-24 25.80 26.07 25.47 25.91 0.9M
2023-05-23 25.82 26.25 25.41 26.02 1.2M
2023-05-22 26.51 26.58 25.44 25.79 1.9M
2023-05-19 27.44 27.45 26.51 26.60 2.2M
2023-05-18 26.20 27.77 26.00 27.75 3.0M
2023-05-17 27.36 27.36 26.38 26.73 2.5M
2023-05-16 25.47 27.88 24.50 27.61 4.5M
2023-05-15 25.66 26.25 25.35 26.09 2.1M
2023-05-12 24.97 26.24 24.83 25.45 2.0M
2023-05-11 25.37 26.17 25.00 25.14 2.0M
2023-05-10 25.86 25.92 24.76 25.61 2.3M
2023-05-09 26.73 27.25 25.54 26.25 3.5M
2023-05-08 24.21 27.49 24.18 27.09 4.6M
2023-05-05 24.98 24.98 24.18 24.35 2.0M
2023-05-04 24.78 25.03 23.97 25.03 3.0M
2023-04-28 23.10 24.80 22.90 24.79 3.7M
2023-04-27 22.94 23.92 22.35 23.08 1.9M
2023-04-26 23.85 25.00 23.30 23.65 2.9M
2023-04-25 23.53 24.66 23.29 23.96 3.0M
2023-04-24 22.87 23.96 22.60 23.25 3.8M
2023-04-21 23.36 23.75 22.00 22.50 1.5M
2023-04-20 23.43 23.76 23.00 23.39 1.5M
2023-04-19 23.74 24.37 23.40 23.60 2.0M
2023-04-18 23.39 24.44 23.11 23.90 2.3M
2023-04-17 24.04 24.95 23.40 23.50 2.8M
2023-04-14 24.50 24.51 23.39 23.55 2.3M
2023-04-13 23.88 24.81 22.80 24.66 3.8M
2023-04-12 24.17 25.45 23.60 23.70 3.7M
2023-04-11 23.60 24.20 22.92 24.17 3.0M
2023-04-10 21.90 24.44 21.70 24.30 5.0M
2023-04-07 21.00 21.99 20.95 21.90 1.2M
2023-04-06 20.67 21.26 20.30 20.95 0.8M
2023-04-04 21.48 21.48 20.56 20.77 0.9M
2023-04-03 21.39 21.77 21.03 21.26 0.6M
2023-03-31 20.99 21.50 20.83 21.33 0.6M
2023-03-30 20.75 21.16 20.52 21.07 0.6M
2023-03-29 20.72 21.09 20.50 20.97 0.6M
2023-03-28 21.35 21.35 20.81 20.93 0.8M
2023-03-27 21.44 21.61 21.00 21.22 0.7M
2023-03-24 21.90 21.90 21.30 21.30 0.7M
2023-03-23 21.46 21.91 21.30 21.76 1.2M
2023-03-22 21.40 21.65 21.11 21.57 1.1M
2023-03-21 22.11 22.11 21.26 21.42 1.3M
2023-03-20 20.27 22.10 19.80 21.93 2.2M
2023-03-17 20.05 20.33 19.91 20.07 0.5M
2023-03-16 20.63 20.63 19.83 19.84 0.8M
2023-03-15 20.63 20.72 20.45 20.63 0.8M
2023-03-14 21.62 21.80 20.51 20.63 1.5M
2023-03-13 19.97 21.73 19.97 21.67 2.1M
2023-03-10 20.58 20.82 20.10 20.24 0.7M
2023-03-09 20.80 21.01 20.46 20.58 0.7M
2023-03-08 20.08 20.63 20.03 20.62 1.0M
2023-03-07 20.95 20.95 20.16 20.18 1.2M
2023-03-06 20.77 20.96 20.43 20.79 0.8M
2023-03-03 21.13 21.44 20.65 20.77 0.8M
2023-03-02 21.29 21.45 20.80 20.89 1.0M
2023-03-01 21.70 21.70 21.11 21.23 1.0M
2023-02-28 21.54 21.66 21.11 21.48 1.0M
2023-02-27 21.49 21.66 21.08 21.21 1.1M
2023-02-24 21.60 21.86 21.31 21.49 1.2M
2023-02-23 21.84 21.99 21.58 21.66 0.9M
2023-02-22 21.69 22.16 21.43 21.83 1.0M
2023-02-21 21.24 21.85 21.00 21.75 1.7M
2023-02-20 20.64 21.32 20.64 21.07 1.3M
2023-02-17 20.85 21.34 20.67 20.69 1.9M
2023-02-16 22.05 22.26 20.89 21.05 2.1M
2023-02-15 21.67 22.43 21.61 21.94 2.3M
2023-02-14 21.87 21.87 21.20 21.65 2.3M
2023-02-13 20.23 22.17 20.23 21.45 4.4M
2023-02-10 20.49 20.86 20.01 20.15 2.3M
2023-02-09 19.73 20.66 19.60 20.49 2.2M
2023-02-08 19.36 20.19 19.36 19.65 2.9M
2023-02-07 18.86 19.62 18.38 19.41 2.9M
2023-02-06 18.66 18.78 18.36 18.60 1.5M
2023-02-03 18.45 18.74 18.07 18.60 2.0M
2023-02-02 18.40 18.85 18.11 18.42 2.9M
2023-02-01 17.25 18.48 17.23 18.39 3.6M
2023-01-31 17.00 17.26 16.87 17.24 1.1M
2023-01-30 16.96 17.07 16.91 17.03 1.3M
2023-01-20 16.99 17.07 16.72 16.82 1.0M
2023-01-19 16.70 17.00 16.63 16.88 1.0M
2023-01-18 16.75 16.90 16.65 16.68 0.7M
2023-01-17 16.88 16.97 16.71 16.73 0.9M
2023-01-16 16.70 16.88 16.51 16.74 1.1M
2023-01-13 17.00 17.00 16.63 16.73 1.1M
2023-01-12 16.65 17.37 16.55 17.01 2.0M
2023-01-11 16.49 17.13 16.49 16.76 1.2M
2023-01-10 16.79 16.80 16.47 16.48 0.6M
2023-01-09 16.96 17.07 16.58 16.68 1.0M
2023-01-06 16.63 16.97 16.47 16.73 0.8M
2023-01-05 16.60 16.75 16.49 16.63 0.8M
2023-01-04 16.34 16.56 16.26 16.50 0.7M
2023-01-03 15.61 16.33 15.47 16.26 0.8M