Nari Tech (600406)

600406
🏛️ 中国 →
22.96
最終更新: 2025-09-30
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 20.99 21.15 20.32 20.33 32.6M
2022-12-29 20.78 21.13 20.78 20.98 11.1M
2022-12-28 21.21 21.31 20.90 21.02 14.6M
2022-12-27 21.43 21.53 21.15 21.22 9.3M
2022-12-26 20.42 21.46 20.42 21.37 22.5M
2022-12-23 20.31 20.63 20.23 20.39 8.8M
2022-12-22 20.53 20.65 20.13 20.36 18.2M
2022-12-21 20.57 20.75 20.27 20.39 16.7M
2022-12-20 20.83 21.06 20.55 20.67 12.6M
2022-12-19 21.11 21.15 20.88 20.98 11.5M
2022-12-16 20.86 21.23 20.83 21.17 18.2M
2022-12-15 20.67 21.00 20.67 21.00 20.2M
2022-12-14 21.25 21.46 20.67 20.67 35.8M
2022-12-13 21.65 21.98 21.30 21.38 20.1M
2022-12-12 21.67 21.83 21.29 21.78 32.6M
2022-12-09 21.96 22.13 21.40 22.00 80.4M
2022-12-08 22.08 22.44 21.93 22.13 25.3M
2022-12-07 22.28 22.47 22.08 22.26 21.5M
2022-12-06 21.93 22.30 21.86 22.28 28.4M
2022-12-05 21.96 22.06 21.72 21.98 24.7M
2022-12-02 21.67 22.01 21.58 21.86 21.5M
2022-12-01 22.10 22.20 21.66 21.74 42.7M
2022-11-30 22.49 22.49 21.75 22.14 37.4M
2022-11-29 22.23 22.62 22.15 22.41 21.9M
2022-11-28 22.46 22.74 22.13 22.43 27.8M
2022-11-25 22.33 22.63 22.00 22.46 17.1M
2022-11-24 22.71 22.83 22.38 22.48 15.0M
2022-11-23 21.94 22.72 21.93 22.63 25.0M
2022-11-22 22.54 22.60 21.71 22.15 21.8M
2022-11-21 22.00 22.92 21.98 22.34 52.2M
2022-11-18 21.17 22.21 21.09 22.00 44.0M
2022-11-17 20.92 21.13 20.83 21.13 15.3M
2022-11-16 21.48 21.49 20.84 20.98 29.8M
2022-11-15 21.28 21.66 21.19 21.48 24.3M
2022-11-14 22.08 22.23 21.41 21.49 20.7M
2022-11-11 21.82 21.99 21.53 21.78 22.6M
2022-11-10 21.72 21.75 21.06 21.35 26.9M
2022-11-09 22.28 22.30 21.67 21.83 18.9M
2022-11-08 22.22 22.35 21.90 22.28 24.4M
2022-11-07 22.25 22.46 22.03 22.21 21.1M
2022-11-04 21.78 22.65 21.68 22.25 35.4M
2022-11-03 21.83 22.03 21.58 21.83 20.3M
2022-11-02 21.76 22.23 21.30 21.88 30.3M
2022-11-01 20.73 21.75 20.46 21.72 38.8M
2022-10-31 20.08 20.65 19.84 20.33 24.6M
2022-10-28 21.33 21.73 20.25 20.55 25.1M
2022-10-27 21.88 22.06 21.40 21.44 17.1M
2022-10-26 21.14 21.88 20.97 21.73 23.0M
2022-10-25 21.04 21.41 20.67 21.13 21.4M
2022-10-24 21.21 21.64 20.88 21.04 19.0M
2022-10-21 21.28 21.67 21.24 21.32 13.2M
2022-10-20 21.17 21.50 20.83 21.34 15.7M
2022-10-19 21.40 21.65 21.21 21.25 13.6M
2022-10-18 21.33 21.55 21.15 21.35 11.6M
2022-10-17 21.46 21.54 21.00 21.24 19.4M
2022-10-14 21.58 21.73 21.34 21.54 19.6M
2022-10-13 21.35 21.49 21.08 21.33 14.7M
2022-10-12 21.06 21.42 20.72 21.42 19.6M
2022-10-11 20.34 20.92 20.34 20.87 18.0M
2022-10-10 21.41 21.41 20.38 20.40 20.0M
2022-09-30 20.41 20.88 20.41 20.73 19.2M
2022-09-29 19.96 20.66 19.96 20.53 22.9M
2022-09-28 20.69 20.69 19.80 19.88 19.2M
2022-09-27 20.33 20.78 20.32 20.71 16.5M
2022-09-26 20.58 20.86 20.23 20.25 17.1M
2022-09-23 20.64 20.88 20.55 20.78 19.2M
2022-09-22 20.23 20.73 19.83 20.58 18.6M
2022-09-21 20.64 20.93 20.33 20.58 15.7M
2022-09-20 20.68 20.82 20.58 20.70 12.3M
2022-09-19 20.38 20.89 20.30 20.67 15.8M
2022-09-16 20.54 20.94 20.25 20.38 25.5M
2022-09-15 21.34 21.41 20.28 20.50 35.2M
2022-09-14 21.73 21.83 21.01 21.23 32.8M
2022-09-13 22.08 22.22 21.76 21.97 15.3M
2022-09-09 21.91 22.29 21.67 22.07 24.0M
2022-09-08 22.13 22.16 21.78 21.79 17.1M
2022-09-07 21.79 22.20 21.79 22.08 21.4M
2022-09-06 21.88 22.29 21.59 22.13 18.9M
2022-09-05 21.97 22.16 21.50 21.78 18.3M
2022-09-02 22.59 22.77 21.75 21.97 29.2M
2022-09-01 23.06 23.46 22.63 22.76 22.4M
2022-08-31 23.59 23.75 22.88 22.88 38.5M
2022-08-30 24.15 24.38 23.76 23.82 21.5M
2022-08-29 22.95 24.03 22.75 24.00 28.9M
2022-08-26 22.75 23.56 22.75 23.22 27.5M
2022-08-25 23.78 23.82 22.29 22.69 38.4M
2022-08-24 24.32 24.65 23.63 23.65 31.8M
2022-08-23 24.00 24.44 23.78 24.27 32.2M
2022-08-22 24.01 24.23 23.83 24.06 19.1M
2022-08-19 24.05 24.14 23.57 23.88 20.8M
2022-08-18 24.08 24.53 23.98 24.14 30.6M
2022-08-17 24.09 24.50 23.89 24.11 34.5M
2022-08-16 23.84 24.48 23.79 23.81 28.3M
2022-08-15 23.41 23.88 23.35 23.83 21.2M
2022-08-12 23.81 24.02 23.40 23.42 23.2M
2022-08-11 24.03 24.03 23.60 23.85 20.2M
2022-08-10 23.84 23.96 23.54 23.75 15.9M
2022-08-09 24.08 24.53 23.83 23.94 23.0M
2022-08-08 23.90 24.29 23.65 24.09 17.0M
2022-08-05 24.33 24.37 23.79 24.15 22.2M
2022-08-04 24.29 24.90 24.03 24.38 36.8M
2022-08-03 23.72 24.46 23.57 23.79 36.4M
2022-08-02 23.88 23.89 23.00 23.43 33.4M
2022-08-01 24.40 24.40 23.50 24.22 29.4M
2022-07-29 24.00 25.56 24.00 24.32 59.9M
2022-07-28 24.13 24.24 23.67 23.71 20.2M
2022-07-27 24.03 24.18 23.42 24.14 30.9M
2022-07-26 23.54 24.13 23.52 24.04 18.2M
2022-07-25 24.67 24.69 23.56 23.69 30.0M
2022-07-22 24.43 25.08 24.43 24.79 28.7M
2022-07-21 24.17 24.98 23.93 24.43 32.8M
2022-07-20 24.40 24.48 24.04 24.27 22.8M
2022-07-19 25.18 25.18 24.18 24.26 40.2M
2022-07-18 25.12 25.42 24.58 25.17 44.7M
2022-07-15 24.65 25.74 24.58 25.12 60.5M
2022-07-14 24.76 25.28 24.33 24.64 46.2M
2022-07-13 23.83 24.95 23.78 24.77 65.4M
2022-07-12 24.07 25.00 23.95 24.01 53.9M
2022-07-11 24.07 24.83 23.78 24.25 65.9M
2022-07-08 24.38 24.58 23.67 23.81 46.1M
2022-07-07 23.26 24.38 22.93 24.15 45.7M
2022-07-06 23.57 24.17 22.92 23.24 37.7M
2022-07-05 23.41 23.73 23.08 23.58 45.7M
2022-07-04 22.34 23.31 22.27 23.29 41.4M
2022-07-01 22.50 22.88 22.40 22.57 16.9M
2022-06-30 22.25 22.73 22.25 22.50 19.9M
2022-06-29 23.33 23.38 22.25 22.30 42.5M
2022-06-28 23.51 23.51 22.83 23.32 24.5M
2022-06-27 23.88 23.88 23.22 23.45 33.0M
2022-06-24 23.65 23.83 23.22 23.63 27.4M
2022-06-23 22.00 23.49 21.76 23.31 37.9M
2022-06-22 22.67 22.87 22.01 22.05 25.3M
2022-06-21 22.85 22.99 22.31 22.69 29.1M
2022-06-20 23.13 23.32 22.60 22.68 36.5M
2022-06-17 22.60 23.17 22.29 22.88 31.1M
2022-06-16 22.13 22.78 22.10 22.56 27.8M
2022-06-15 22.08 22.63 21.87 22.14 31.3M
2022-06-14 22.72 22.91 21.55 22.29 47.6M
2022-06-13 23.06 23.38 22.76 23.13 30.1M
2022-06-10 22.84 23.42 22.78 23.40 30.5M
2022-06-09 23.30 23.71 22.92 23.19 30.9M
2022-06-08 23.61 23.74 22.60 23.20 51.7M
2022-06-07 23.85 23.96 23.13 23.75 35.9M
2022-06-06 24.31 24.55 23.72 24.01 46.4M
2022-06-02 24.85 24.85 24.04 24.49 30.9M
2022-06-01 23.75 24.55 23.61 24.47 42.3M
2022-05-31 24.29 24.51 23.63 23.79 54.2M
2022-05-30 23.21 23.72 22.83 23.63 23.6M
2022-05-27 23.35 23.93 22.99 23.13 17.4M
2022-05-26 23.15 23.47 22.61 23.24 24.0M
2022-05-25 22.50 23.56 22.16 23.39 34.6M
2022-05-24 23.33 23.65 22.54 22.56 32.9M
2022-05-23 23.91 23.91 22.80 23.51 33.5M
2022-05-20 23.71 24.17 23.09 24.10 43.8M
2022-05-19 23.04 23.74 22.86 23.51 15.8M
2022-05-18 23.80 23.85 23.04 23.37 26.2M
2022-05-17 23.17 23.79 22.81 23.75 23.1M
2022-05-16 23.12 23.47 22.74 23.11 14.3M
2022-05-13 23.26 23.26 22.61 22.88 22.9M
2022-05-12 22.40 23.31 22.33 23.19 34.4M
2022-05-11 22.24 23.01 22.01 22.64 39.9M
2022-05-10 22.38 22.87 21.88 22.24 47.5M
2022-05-09 21.53 22.33 21.47 22.16 17.1M
2022-05-06 21.29 22.40 21.20 21.87 27.0M
2022-05-05 23.33 23.33 21.54 21.77 50.4M
2022-04-29 21.00 22.32 20.24 22.22 58.1M
2022-04-28 19.86 20.54 19.72 20.30 43.3M
2022-04-27 18.22 19.72 18.13 19.72 59.2M
2022-04-26 18.09 18.28 17.76 17.93 34.7M
2022-04-25 18.23 18.45 17.95 18.06 35.1M
2022-04-22 18.47 18.81 18.26 18.60 24.1M
2022-04-21 19.12 19.48 18.49 18.65 32.3M
2022-04-20 19.99 20.10 19.47 19.50 23.4M
2022-04-19 20.51 20.68 19.94 20.00 17.9M
2022-04-18 19.58 20.54 19.52 20.35 18.8M
2022-04-15 19.97 20.10 19.64 19.81 16.5M
2022-04-14 19.85 20.40 19.72 20.15 21.6M
2022-04-13 20.13 20.14 19.44 19.79 23.1M
2022-04-12 19.79 20.31 19.55 20.14 31.8M
2022-04-11 20.69 20.69 19.31 19.44 46.6M
2022-04-08 20.94 21.35 20.70 20.92 20.0M
2022-04-07 20.83 21.29 20.71 20.90 24.0M
2022-04-06 21.53 21.63 20.72 20.90 30.1M
2022-04-01 21.72 21.88 21.32 21.40 29.9M
2022-03-31 21.84 21.98 21.29 21.87 41.3M
2022-03-30 20.89 21.87 20.70 21.85 49.4M
2022-03-29 21.04 21.18 20.50 20.61 36.5M
2022-03-28 21.00 21.42 20.82 21.04 24.0M
2022-03-25 22.05 22.13 21.36 21.42 28.1M
2022-03-24 22.01 22.19 21.70 22.05 27.9M
2022-03-23 21.49 22.40 21.22 22.17 54.8M
2022-03-22 21.67 21.98 20.92 21.13 33.3M
2022-03-21 21.35 22.02 21.12 21.72 34.6M
2022-03-18 21.53 21.53 20.39 21.39 57.8M
2022-03-17 21.15 22.20 20.82 21.58 103.5M
2022-03-16 22.83 22.98 20.29 20.77 153.7M
2022-03-15 23.56 24.19 22.36 22.54 51.7M
2022-03-14 24.07 24.47 23.74 23.79 33.3M
2022-03-11 24.41 24.65 23.83 24.47 42.3M
2022-03-10 24.48 24.92 24.00 24.66 57.7M
2022-03-09 23.06 23.76 22.51 23.65 66.8M
2022-03-08 22.73 23.31 22.38 22.71 51.6M
2022-03-07 23.22 23.23 22.29 22.51 42.5M
2022-03-04 23.06 23.53 22.92 23.22 29.2M
2022-03-03 23.97 24.22 23.24 23.32 30.3M
2022-03-02 24.40 24.72 23.61 23.74 44.4M
2022-03-01 24.90 25.04 24.44 24.51 29.4M
2022-02-28 29.08 29.62 28.73 29.46 24.1M
2022-02-25 29.26 29.94 28.88 29.08 23.2M
2022-02-24 28.75 29.73 28.38 28.83 36.7M
2022-02-23 27.96 29.13 27.78 29.11 32.7M
2022-02-22 27.87 28.04 27.33 27.96 24.4M
2022-02-21 28.24 28.92 27.68 28.22 36.0M
2022-02-18 28.33 28.42 27.68 28.12 25.6M
2022-02-17 27.53 28.72 27.29 28.52 49.5M
2022-02-16 28.20 28.20 27.33 27.39 27.8M
2022-02-15 26.89 27.91 26.62 27.78 31.6M
2022-02-14 26.69 27.06 26.28 26.62 37.3M
2022-02-11 27.83 28.00 26.93 27.02 47.7M
2022-02-10 28.58 28.71 27.50 28.00 32.9M
2022-02-09 28.63 28.81 27.39 28.77 46.3M
2022-02-08 29.90 29.91 28.33 28.78 34.6M
2022-02-07 30.00 30.21 29.25 29.78 27.0M
2022-01-28 31.00 31.13 28.67 29.17 52.6M
2022-01-27 32.20 32.20 30.57 30.63 34.5M
2022-01-26 30.42 31.92 30.34 31.90 41.3M
2022-01-25 31.38 31.84 29.76 29.98 39.2M
2022-01-24 31.58 32.33 31.38 31.75 20.0M
2022-01-21 33.08 33.17 31.48 31.83 29.2M
2022-01-20 33.67 34.33 32.50 32.99 28.6M
2022-01-19 32.88 34.35 32.50 33.60 52.1M
2022-01-18 31.38 32.83 31.21 32.58 43.8M
2022-01-17 31.87 32.63 31.15 31.36 37.9M
2022-01-14 32.50 32.67 31.58 31.87 37.3M
2022-01-13 32.98 33.03 32.33 32.89 42.9M
2022-01-12 33.03 33.83 32.30 32.67 77.6M
2022-01-11 30.81 31.73 30.52 31.46 43.3M
2022-01-10 30.62 31.25 29.88 30.88 40.8M
2022-01-07 31.29 31.66 30.53 30.63 39.6M
2022-01-06 30.90 31.58 30.42 31.34 56.6M
2022-01-05 32.18 32.42 30.82 31.37 52.7M
2022-01-04 33.40 33.57 32.00 32.26 48.1M