Onano Industrial Corp (6405)

6405
🏛️ 台湾 →
26.00
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
2021-12-30 27.90 28.35 27.60 28.25 0.1M
2021-12-29 28.00 28.00 27.75 27.95 0.0M
2021-12-28 28.10 28.15 27.85 27.90 0.1M
2021-12-27 27.80 27.85 27.60 27.85 0.0M
2021-12-24 28.30 28.30 27.65 28.00 0.1M
2021-12-23 28.20 28.35 27.80 28.05 0.0M
2021-12-22 28.60 28.60 28.10 28.20 0.0M
2021-12-21 27.30 28.60 27.30 28.60 0.1M
2021-12-20 27.15 27.35 27.05 27.35 0.0M
2021-12-17 27.70 27.70 27.05 27.50 0.1M
2021-12-16 27.90 27.90 27.50 27.85 0.1M
2021-12-15 27.55 27.80 27.50 27.60 0.0M
2021-12-14 27.90 27.95 27.35 27.60 0.1M
2021-12-13 28.10 28.20 27.90 28.20 0.0M
2021-12-10 28.00 28.20 28.00 28.20 0.1M
2021-12-09 28.60 28.65 28.20 28.55 0.1M
2021-12-08 28.95 28.95 28.30 28.50 0.1M
2021-12-07 29.05 29.05 28.10 28.15 0.1M
2021-12-06 28.30 28.70 28.30 28.50 0.1M
2021-12-03 28.55 28.70 28.50 28.50 0.0M
2021-12-02 28.50 29.00 28.15 28.55 0.1M
2021-12-01 28.70 28.90 28.35 28.85 0.0M
2021-11-30 28.30 28.95 28.00 28.80 0.2M
2021-11-29 27.00 28.10 27.00 28.00 0.2M
2021-11-26 28.70 28.70 27.80 28.15 0.2M
2021-11-25 28.75 29.00 28.65 28.95 0.1M
2021-11-24 28.80 28.95 28.50 28.95 0.1M
2021-11-23 29.50 29.85 28.50 29.00 0.2M
2021-11-22 29.15 29.65 29.10 29.60 0.2M
2021-11-19 29.10 29.30 28.75 29.25 0.2M
2021-11-18 28.85 29.35 28.60 29.10 0.1M
2021-11-17 29.20 29.35 28.80 29.05 0.1M
2021-11-16 29.05 29.40 28.30 29.00 0.2M
2021-11-15 29.40 29.80 28.60 29.05 0.1M
2021-11-12 29.50 29.65 28.85 29.40 0.1M
2021-11-11 29.50 30.45 29.25 29.50 0.4M
2021-11-10 28.80 29.80 28.30 29.60 0.3M
2021-11-09 28.75 29.05 28.35 28.75 0.2M
2021-11-08 29.30 29.30 28.10 28.80 0.4M
2021-11-05 29.90 30.20 29.20 29.45 0.3M
2021-11-04 29.70 30.15 29.00 29.45 0.6M
2021-11-03 28.35 28.95 28.00 28.95 0.3M
2021-11-02 27.80 28.75 27.65 27.80 0.4M
2021-11-01 27.40 27.70 27.30 27.55 0.1M
2021-10-29 27.55 27.55 26.70 27.20 0.2M
2021-10-28 26.90 28.70 26.90 27.20 0.6M
2021-10-27 26.45 26.80 26.15 26.65 0.1M
2021-10-26 26.60 26.60 26.10 26.45 0.1M
2021-10-25 25.70 26.40 25.65 26.35 0.1M
2021-10-22 26.20 26.20 25.95 26.05 0.1M
2021-10-21 25.85 26.95 25.85 26.00 0.2M
2021-10-20 25.80 25.90 25.50 25.90 0.0M
2021-10-19 25.60 26.10 25.40 26.00 0.1M
2021-10-18 25.60 25.60 25.10 25.30 0.1M
2021-10-15 25.30 26.10 25.25 25.65 0.2M
2021-10-14 24.80 25.35 24.70 25.20 0.1M
2021-10-13 25.65 25.90 24.50 24.70 0.3M
2021-10-12 26.15 26.20 25.00 25.70 0.3M
2021-10-08 27.35 27.35 26.45 26.60 0.1M
2021-10-07 26.85 27.50 26.55 27.05 0.3M
2021-10-06 26.70 27.50 25.90 26.50 0.4M
2021-10-05 24.50 26.95 24.30 26.95 0.6M
2021-10-04 25.35 25.60 24.30 24.90 0.5M
2021-10-01 25.90 26.50 25.25 25.50 0.4M
2021-09-30 26.90 26.90 25.55 26.60 0.1M
2021-09-29 26.95 27.25 26.20 26.20 0.2M
2021-09-28 27.00 27.40 26.40 27.10 0.2M
2021-09-27 26.80 27.35 26.50 27.20 0.2M
2021-09-24 25.50 27.15 25.05 26.80 0.5M
2021-09-23 25.35 25.90 24.85 25.30 0.2M
2021-09-22 24.60 24.80 24.45 24.80 0.2M
2021-09-17 25.65 26.25 25.30 25.45 0.3M
2021-09-16 25.85 26.15 25.80 26.15 0.2M
2021-09-15 25.65 26.65 25.50 26.10 0.2M
2021-09-14 26.60 26.60 25.70 25.70 0.4M
2021-09-13 27.20 27.20 26.30 26.60 0.2M
2021-09-10 26.65 27.00 26.25 26.85 0.2M
2021-09-09 25.50 26.85 25.50 26.35 0.1M
2021-09-08 26.80 26.80 25.90 26.00 0.2M
2021-09-07 26.90 27.35 26.55 26.80 0.2M
2021-09-06 28.15 28.15 26.50 26.50 0.2M
2021-09-03 28.15 28.15 27.65 27.80 0.1M
2021-09-02 28.30 28.30 27.50 27.60 0.3M
2021-09-01 28.75 29.10 28.25 28.55 0.2M
2021-08-31 28.40 28.80 27.85 28.40 0.2M
2021-08-30 29.10 29.25 28.35 28.60 0.2M
2021-08-27 29.10 29.25 28.65 29.05 0.1M
2021-08-26 29.35 29.85 28.65 28.65 0.2M
2021-08-25 29.85 29.85 29.00 29.25 0.2M
2021-08-24 30.85 30.85 28.75 29.40 0.5M
2021-08-23 28.90 30.70 28.60 30.20 0.5M
2021-08-20 28.70 28.80 27.65 28.10 0.3M
2021-08-19 28.75 29.45 27.55 27.70 0.5M
2021-08-18 26.60 28.65 26.00 28.60 0.6M
2021-08-17 29.30 29.30 26.80 26.80 0.5M
2021-08-16 28.00 29.10 27.95 28.85 0.5M
2021-08-13 30.55 30.55 29.00 29.00 0.5M
2021-08-12 29.45 30.80 29.45 30.65 0.4M
2021-08-11 30.50 30.75 29.10 29.45 0.6M
2021-08-10 30.90 31.00 30.00 30.00 0.6M
2021-08-09 30.35 32.10 30.15 30.30 0.6M
2021-08-06 31.80 32.20 30.25 30.45 0.5M
2021-08-05 33.00 33.15 32.10 32.20 0.3M
2021-08-04 32.35 33.15 32.15 32.60 0.3M
2021-08-03 33.35 33.65 32.20 32.25 0.3M
2021-08-02 32.40 33.00 31.20 32.95 0.8M
2021-07-30 34.60 34.60 32.40 32.40 0.8M
2021-07-29 33.25 34.70 32.50 34.35 0.8M
2021-07-28 33.30 34.60 32.20 33.05 1.3M
2021-07-27 34.20 34.20 31.80 32.20 0.8M
2021-07-26 35.05 35.20 34.10 34.15 0.3M
2021-07-23 33.55 35.75 33.55 35.00 0.8M
2021-07-22 35.05 35.50 33.80 34.25 1.2M
2021-07-21 36.80 37.25 33.30 34.25 1.6M
2021-07-20 37.50 37.65 35.35 35.95 1.5M
2021-07-19 38.90 39.95 37.95 38.50 1.3M
2021-07-16 40.85 41.30 39.30 39.30 1.4M
2021-07-15 40.00 41.60 39.30 40.85 2.2M
2021-07-14 40.00 41.00 37.50 38.55 1.8M
2021-07-13 43.95 44.20 39.40 40.25 2.1M
2021-07-12 43.30 45.00 42.00 43.15 2.0M
2021-07-09 45.00 46.00 42.20 42.20 1.7M
2021-07-08 46.00 47.80 42.80 45.95 3.4M
2021-07-07 50.00 51.70 45.85 46.15 4.8M
2021-07-06 48.50 50.90 47.35 50.90 4.9M
2021-07-05 48.00 48.25 44.50 46.35 1.9M
2021-07-02 48.55 49.00 45.50 46.70 3.1M
2021-07-01 46.20 50.00 46.20 49.55 4.2M
2021-06-30 44.90 47.40 41.90 45.85 6.0M
2021-06-29 42.10 43.20 40.55 43.20 4.3M
2021-06-28 36.45 39.30 36.25 39.30 2.9M
2021-06-25 36.00 36.05 34.80 35.75 1.0M
2021-06-24 33.40 35.30 33.40 35.30 1.0M
2021-06-23 35.70 36.00 33.00 33.80 1.4M
2021-06-22 38.00 38.00 35.35 35.65 2.9M
2021-06-21 34.50 36.65 34.10 36.15 3.2M
2021-06-18 33.10 34.25 32.20 33.70 1.3M
2021-06-17 32.70 33.00 31.70 33.00 1.0M
2021-06-16 32.80 35.10 32.25 33.00 2.6M
2021-06-15 31.50 32.35 31.20 32.35 0.9M
2021-06-11 29.70 31.70 29.70 30.80 0.8M
2021-06-10 30.90 30.90 29.50 30.05 0.2M
2021-06-09 31.15 31.15 30.25 30.60 0.3M
2021-06-08 30.50 30.95 30.00 30.60 0.4M
2021-06-07 31.40 31.50 29.30 29.95 0.4M
2021-06-04 30.65 31.90 30.20 30.85 0.9M
2021-06-03 29.35 30.50 29.10 30.50 0.8M
2021-06-02 29.40 29.60 28.65 29.05 0.7M
2021-06-01 28.25 29.20 28.05 29.10 0.4M
2021-05-31 27.85 28.60 27.85 28.20 0.3M
2021-05-28 26.85 28.20 26.60 27.65 0.6M
2021-05-27 26.60 27.25 26.40 26.60 0.3M
2021-05-26 26.50 26.50 26.10 26.35 0.1M
2021-05-25 26.65 26.85 25.80 26.30 0.2M
2021-05-24 25.85 26.80 25.25 26.30 0.4M
2021-05-21 24.80 25.60 24.80 25.40 0.4M
2021-05-20 25.20 25.20 24.25 24.50 0.1M
2021-05-19 25.30 25.45 24.65 25.05 0.1M
2021-05-18 24.00 25.40 23.90 25.30 0.2M
2021-05-17 23.65 25.20 22.45 23.85 0.6M
2021-05-14 25.10 26.50 24.35 24.90 0.5M
2021-05-13 25.50 25.50 23.80 24.35 0.5M
2021-05-12 25.10 25.80 22.85 23.85 0.6M
2021-05-11 27.15 27.70 25.05 25.35 0.4M
2021-05-10 28.10 28.65 27.20 27.45 0.1M
2021-05-07 27.00 28.15 27.00 28.10 0.2M
2021-05-06 27.55 27.60 26.10 27.00 0.1M
2021-05-05 26.00 28.00 26.00 26.95 0.2M
2021-05-04 28.80 28.80 25.60 26.20 0.7M
2021-05-03 28.90 29.35 27.90 28.40 0.4M
2021-04-29 30.40 30.45 28.75 28.80 0.3M
2021-04-28 29.50 30.80 29.15 29.80 0.3M
2021-04-27 29.90 30.30 29.05 29.50 0.3M
2021-04-26 29.10 30.50 28.80 29.95 0.5M
2021-04-23 28.00 29.50 27.60 28.80 0.5M
2021-04-22 29.05 30.65 27.50 28.20 1.4M
2021-04-21 27.35 29.05 27.10 28.85 0.9M
2021-04-20 26.85 28.20 26.40 27.35 0.8M
2021-04-19 26.50 26.80 25.80 26.45 0.5M
2021-04-16 25.00 26.70 25.00 25.95 0.6M
2021-04-15 24.60 25.15 24.60 24.90 0.1M
2021-04-14 25.20 25.70 23.65 25.00 0.5M
2021-04-13 25.80 26.85 24.90 25.10 1.4M
2021-04-12 25.55 25.80 25.05 25.50 0.7M
2021-04-09 24.70 25.25 23.60 25.00 0.9M
2021-04-08 22.70 24.50 22.70 24.30 0.9M
2021-04-07 22.50 22.80 22.15 22.65 0.3M
2021-04-06 22.30 22.80 22.10 22.35 0.1M
2021-04-01 22.20 22.45 21.85 21.95 0.1M
2021-03-31 21.80 22.45 21.60 22.25 0.1M
2021-03-30 21.80 22.20 21.60 22.05 0.1M
2021-03-29 22.05 22.05 21.65 21.70 0.1M
2021-03-26 21.70 21.80 21.10 21.80 0.2M
2021-03-25 21.90 21.90 21.60 21.70 0.1M
2021-03-24 22.25 22.25 21.70 21.75 0.1M
2021-03-23 22.60 22.85 22.05 22.25 0.1M
2021-03-22 22.45 22.80 22.40 22.60 0.1M
2021-03-19 22.30 22.45 22.25 22.45 0.1M
2021-03-18 22.70 23.05 22.50 22.50 0.2M
2021-03-17 22.00 23.10 22.00 22.45 0.3M
2021-03-16 21.90 22.05 21.65 21.95 0.1M
2021-03-15 22.30 22.30 21.90 21.90 0.1M
2021-03-12 22.50 22.75 22.35 22.40 0.1M
2021-03-11 22.20 23.00 22.20 22.40 0.1M
2021-03-10 22.30 22.45 21.80 22.20 0.1M
2021-03-09 22.05 22.30 21.70 22.15 0.1M
2021-03-08 22.85 22.85 22.05 22.10 0.1M
2021-03-05 22.50 22.90 22.15 22.55 0.1M
2021-03-04 23.00 23.45 22.55 22.55 0.1M
2021-03-03 22.85 23.25 22.45 23.20 0.1M
2021-03-02 23.20 23.90 22.95 22.95 0.2M
2021-02-26 22.90 23.90 22.55 23.20 0.2M
2021-02-25 22.85 24.00 22.85 23.10 0.3M
2021-02-24 23.75 24.30 22.95 23.00 0.5M
2021-02-23 23.00 23.80 22.15 23.10 0.4M
2021-02-22 22.55 22.95 22.50 22.85 0.4M
2021-02-19 22.40 22.55 21.50 22.40 0.5M
2021-02-18 21.45 23.10 21.45 22.40 1.4M
2021-02-17 20.70 21.50 20.40 21.00 0.1M
2021-02-05 20.50 20.80 20.20 20.35 0.1M
2021-02-04 20.75 20.90 20.30 20.50 0.1M
2021-02-03 20.85 20.95 20.10 20.45 0.4M
2021-02-02 20.80 21.55 20.60 20.90 0.2M
2021-02-01 20.00 20.50 19.80 20.45 0.1M
2021-01-29 20.90 21.00 19.85 20.05 0.2M
2021-01-28 20.50 21.10 20.50 20.80 0.0M
2021-01-27 21.15 21.70 20.90 21.10 0.1M
2021-01-26 21.70 22.00 20.90 21.00 0.2M
2021-01-25 21.70 22.30 21.00 21.75 0.2M
2021-01-22 21.60 21.85 21.05 21.70 0.3M
2021-01-21 20.05 21.80 20.05 21.00 0.3M
2021-01-20 20.10 20.75 19.70 19.90 0.2M
2021-01-19 20.80 20.80 20.25 20.40 0.0M
2021-01-18 20.35 20.60 19.60 20.30 0.1M
2021-01-15 22.00 22.00 20.60 20.75 0.2M
2021-01-14 21.95 22.45 21.40 21.40 0.2M
2021-01-13 21.65 22.30 21.40 21.90 0.3M
2021-01-12 22.10 22.75 21.35 21.80 0.7M
2021-01-11 20.90 21.20 20.60 20.70 0.1M
2021-01-08 21.15 21.50 20.85 20.90 0.2M
2021-01-07 20.95 20.95 20.40 20.85 0.2M
2021-01-06 21.25 21.90 20.20 20.45 0.2M
2021-01-05 21.50 21.50 21.00 21.10 0.2M
2021-01-04 21.45 22.00 21.45 21.50 0.2M