Optowide Technologies Co Ltd (688195)

688195
🏛️ 中国 →
122.97
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
2023-12-29 34.43 36.60 34.10 35.99 6.6M
2023-12-28 33.40 34.70 32.90 34.24 4.4M
2023-12-27 33.21 33.80 32.91 33.38 3.2M
2023-12-26 34.51 34.51 32.53 33.32 3.9M
2023-12-25 34.88 35.44 33.67 34.35 3.8M
2023-12-22 35.80 36.27 34.15 34.63 6.1M
2023-12-21 34.70 36.79 33.84 35.72 7.4M
2023-12-20 35.87 36.09 34.34 34.88 5.9M
2023-12-19 35.55 36.68 35.01 35.85 5.3M
2023-12-18 36.61 36.99 35.61 35.76 5.6M
2023-12-15 37.20 37.40 35.91 36.74 6.5M
2023-12-14 38.70 39.28 36.99 37.31 10.3M
2023-12-13 40.01 40.68 38.69 38.95 10.8M
2023-12-12 41.36 41.92 39.02 39.76 17.1M
2023-12-11 40.81 42.98 39.00 42.20 21.9M
2023-12-08 35.04 40.26 35.04 40.26 16.1M
2023-12-07 31.27 34.88 31.27 33.55 11.3M
2023-12-06 31.33 32.12 31.11 31.20 3.0M
2023-12-05 32.86 32.88 31.21 31.35 4.3M
2023-12-04 33.70 33.70 32.70 32.89 4.1M
2023-12-01 33.48 33.88 32.60 33.63 5.8M
2023-11-30 34.18 34.39 32.80 33.24 5.5M
2023-11-29 34.10 35.85 33.87 34.39 6.3M
2023-11-28 34.80 34.99 33.80 34.27 5.4M
2023-11-27 33.39 35.66 33.39 34.80 6.7M
2023-11-24 34.79 34.95 32.96 33.19 4.1M
2023-11-23 33.39 35.24 32.33 34.72 4.9M
2023-11-22 34.54 34.95 32.99 33.11 4.1M
2023-11-21 35.90 36.30 34.52 34.74 5.2M
2023-11-20 35.34 36.44 35.00 35.83 6.0M
2023-11-17 34.80 35.29 34.09 35.26 4.7M
2023-11-16 35.57 35.85 34.58 34.67 4.5M
2023-11-15 37.62 37.91 34.90 35.47 7.9M
2023-11-14 36.98 38.45 36.29 37.62 5.6M
2023-11-13 36.76 37.80 36.22 37.09 4.9M
2023-11-10 37.46 38.15 36.51 36.63 4.4M
2023-11-09 36.94 37.98 36.37 37.25 8.0M
2023-11-08 36.84 37.58 36.20 36.64 6.8M
2023-11-07 35.59 37.19 35.05 36.48 9.2M
2023-11-06 31.54 36.30 31.53 35.70 10.0M
2023-11-03 29.42 31.30 29.40 30.92 3.7M
2023-11-02 29.85 30.58 29.24 29.24 2.5M
2023-11-01 30.39 30.92 29.69 29.79 2.7M
2023-10-31 31.11 31.42 29.90 30.43 3.9M
2023-10-30 29.97 31.64 29.51 31.44 5.0M
2023-10-27 29.39 30.80 28.66 30.21 4.0M
2023-10-26 29.51 30.02 29.00 29.51 2.8M
2023-10-25 30.06 30.32 29.40 29.69 2.7M
2023-10-24 29.16 30.30 28.23 29.81 4.6M
2023-10-23 30.50 30.97 28.67 29.02 4.3M
2023-10-20 32.28 32.95 30.91 31.04 2.7M
2023-10-19 32.26 33.60 32.26 32.54 2.7M
2023-10-18 33.50 33.73 32.46 32.72 3.0M
2023-10-17 33.72 34.16 32.51 33.27 3.5M
2023-10-16 36.00 36.45 33.70 34.09 3.6M
2023-10-13 34.81 36.20 34.48 35.53 4.0M
2023-10-12 37.09 37.40 34.50 34.79 5.1M
2023-10-11 35.99 37.79 35.68 36.83 5.1M
2023-10-10 36.25 36.86 35.36 35.82 3.9M
2023-10-09 36.69 36.85 35.49 35.98 3.9M
2023-09-28 35.20 37.79 35.16 36.79 7.2M
2023-09-27 35.65 36.40 34.73 34.76 4.6M
2023-09-26 36.77 36.96 35.15 36.16 5.7M
2023-09-25 36.41 38.10 36.20 36.74 6.5M
2023-09-22 34.52 37.43 34.43 37.00 7.0M
2023-09-21 34.09 35.93 33.86 34.63 4.0M
2023-09-20 34.73 35.53 34.00 34.17 3.9M
2023-09-19 36.28 36.38 33.80 35.12 6.5M
2023-09-18 38.98 38.98 36.10 36.48 7.4M
2023-09-15 39.00 40.39 38.18 39.65 7.3M
2023-09-14 40.00 40.72 36.91 38.86 8.7M
2023-09-13 42.10 42.71 40.28 40.53 9.2M
2023-09-12 41.50 43.88 40.20 42.89 11.4M
2023-09-11 41.75 43.72 40.07 42.05 13.2M
2023-09-08 39.04 45.21 39.04 41.86 13.8M
2023-09-07 39.90 40.15 37.68 38.09 8.2M
2023-09-06 35.75 41.19 35.48 40.60 11.5M
2023-09-05 35.50 36.87 35.45 35.80 3.1M
2023-09-04 36.22 36.62 35.40 36.06 3.5M
2023-09-01 37.05 37.78 36.01 36.22 4.6M
2023-08-31 35.50 38.48 34.81 37.64 5.5M
2023-08-30 33.97 35.98 33.97 35.65 3.2M
2023-08-29 32.10 34.12 31.88 33.65 2.6M
2023-08-28 35.80 35.80 32.24 32.27 3.1M
2023-08-25 33.05 33.10 31.36 31.87 2.4M
2023-08-24 33.45 34.16 32.90 33.54 1.8M
2023-08-23 34.94 34.94 32.81 32.90 2.7M
2023-08-22 34.30 35.00 33.37 34.86 2.5M
2023-08-21 33.67 34.76 33.51 33.83 1.9M
2023-08-18 35.00 35.75 33.58 33.58 2.7M
2023-08-17 34.00 35.98 33.90 35.33 2.4M
2023-08-16 35.31 35.51 34.01 34.47 2.7M
2023-08-15 36.25 37.82 34.78 35.35 3.9M
2023-08-14 34.98 35.88 34.61 35.52 2.5M
2023-08-11 36.20 36.45 35.03 35.08 1.7M
2023-08-10 36.76 37.20 36.00 36.23 2.4M
2023-08-09 37.65 38.02 36.66 36.78 3.4M
2023-08-08 37.88 39.85 37.43 38.41 4.8M
2023-08-07 37.00 40.24 36.37 38.18 7.0M
2023-08-04 35.61 37.14 35.61 36.76 2.5M
2023-08-03 36.09 37.28 35.20 36.13 2.6M
2023-08-02 35.99 37.65 35.00 36.36 4.0M
2023-08-01 35.61 36.69 34.91 35.95 2.9M
2023-07-31 36.40 36.86 35.46 35.61 2.7M
2023-07-28 37.29 37.51 35.70 36.55 2.8M
2023-07-27 37.10 38.28 36.91 37.29 2.6M
2023-07-26 38.57 38.92 36.90 37.06 3.8M
2023-07-25 40.20 40.48 38.18 38.58 3.2M
2023-07-24 39.73 40.39 38.98 39.41 2.7M
2023-07-21 40.88 40.89 38.80 39.16 3.8M
2023-07-20 42.10 42.49 40.00 40.30 4.5M
2023-07-19 43.10 43.60 41.37 42.19 3.7M
2023-07-18 43.34 44.50 42.63 42.85 3.6M
2023-07-17 43.50 44.59 42.38 43.34 5.1M
2023-07-14 44.00 46.26 43.32 44.66 7.4M
2023-07-13 41.39 44.49 40.76 43.83 7.0M
2023-07-12 41.21 43.26 41.00 41.06 6.6M
2023-07-11 41.81 42.83 40.50 41.60 9.0M
2023-07-10 45.88 45.90 42.90 43.46 6.4M
2023-07-07 45.00 46.34 43.13 45.90 7.5M
2023-07-06 44.68 47.68 43.66 45.62 8.2M
2023-07-05 46.67 46.98 43.70 44.06 10.2M
2023-07-04 47.66 49.99 46.10 46.90 8.1M
2023-07-03 54.10 54.80 47.00 47.33 14.1M
2023-06-30 48.58 57.55 48.00 53.43 13.3M
2023-06-29 50.85 53.41 47.63 48.85 9.4M
2023-06-28 49.10 52.90 46.10 50.40 10.6M
2023-06-27 47.38 51.90 45.60 49.98 10.1M
2023-06-26 47.35 52.97 47.07 48.55 11.9M
2023-06-21 48.59 48.88 44.11 48.50 11.4M
2023-06-20 48.00 48.56 45.50 48.30 12.1M
2023-06-19 45.50 53.10 45.11 49.81 17.6M
2023-06-16 38.70 48.00 37.86 46.50 17.4M
2023-06-15 39.50 42.42 37.60 40.00 14.8M
2023-06-14 34.50 37.35 33.49 36.82 12.0M
2023-06-13 33.75 34.50 32.79 34.13 3.9M
2023-06-12 33.12 35.24 33.12 33.59 4.2M
2023-06-09 31.41 34.21 31.06 33.62 5.0M
2023-06-08 32.89 32.89 31.20 31.71 2.7M
2023-06-07 31.99 33.75 31.50 32.87 3.0M
2023-06-06 34.07 34.32 31.50 31.54 4.4M
2023-06-05 32.89 34.80 32.71 33.25 4.6M
2023-06-02 37.50 37.50 33.28 33.28 6.8M
2023-06-01 33.55 35.80 33.55 34.19 5.5M
2023-05-31 34.02 34.18 33.00 33.91 3.7M
2023-05-30 33.75 34.90 32.66 34.50 5.5M
2023-05-29 32.50 35.00 32.50 33.66 6.6M
2023-05-26 29.93 32.14 29.50 31.63 4.7M
2023-05-25 29.29 30.90 28.36 30.28 4.3M
2023-05-24 27.88 29.26 27.58 28.58 2.6M
2023-05-23 28.72 28.76 27.35 27.98 1.8M
2023-05-22 27.99 28.89 27.57 28.59 2.3M
2023-05-19 29.00 29.76 27.82 27.99 3.2M
2023-05-18 26.84 30.56 26.40 29.69 5.6M
2023-05-17 26.20 26.78 26.09 26.48 1.2M
2023-05-16 26.46 26.87 25.80 26.33 1.1M
2023-05-15 25.70 26.86 25.59 26.46 1.0M
2023-05-12 26.69 26.79 25.70 25.70 0.8M
2023-05-11 26.73 27.69 26.04 26.39 1.3M
2023-05-10 26.80 27.59 26.27 26.89 1.6M
2023-05-09 25.99 28.50 25.25 27.50 3.7M
2023-05-08 25.03 25.97 24.92 25.86 2.7M
2023-05-05 26.29 26.50 25.04 25.11 2.5M
2023-05-04 28.00 28.49 26.01 26.26 3.1M
2023-04-28 27.80 29.60 27.60 28.38 3.2M
2023-04-27 29.70 29.90 28.58 28.81 2.4M
2023-04-26 30.96 30.99 29.00 29.25 3.1M
2023-04-25 33.84 33.84 30.65 31.03 4.1M
2023-04-24 33.30 34.28 32.33 33.85 4.5M
2023-04-21 36.00 36.34 33.02 33.29 6.6M
2023-04-20 35.49 37.00 35.02 36.68 7.1M
2023-04-19 30.95 36.98 30.60 35.84 10.3M
2023-04-18 31.49 31.49 29.16 30.96 3.2M
2023-04-17 30.79 32.13 30.30 31.54 3.3M
2023-04-14 30.20 31.72 29.00 30.75 3.5M
2023-04-13 30.77 31.21 29.87 30.50 2.5M
2023-04-12 30.71 31.89 30.28 31.33 3.2M
2023-04-11 31.19 32.30 29.97 30.65 4.1M
2023-04-10 31.31 33.83 30.77 31.25 6.4M
2023-04-07 32.57 33.10 31.20 31.75 4.6M
2023-04-06 30.44 33.84 30.08 32.45 8.2M
2023-04-04 30.45 32.80 29.84 31.33 8.6M
2023-04-03 29.27 30.92 28.92 30.61 5.0M
2023-03-31 29.03 29.35 28.50 28.89 1.8M
2023-03-30 29.52 30.07 28.70 28.93 2.8M
2023-03-29 28.52 30.40 28.11 29.74 4.9M
2023-03-28 29.71 29.98 28.32 28.33 4.2M
2023-03-27 29.81 30.47 29.20 29.65 4.5M
2023-03-24 30.36 31.20 29.60 29.99 6.0M
2023-03-23 29.46 30.38 29.04 30.23 5.4M
2023-03-22 30.00 30.64 28.90 29.89 4.3M
2023-03-21 30.17 31.18 29.10 30.01 7.4M
2023-03-20 27.51 31.32 27.51 29.99 10.9M
2023-03-17 23.59 27.43 23.40 26.74 7.1M
2023-03-16 24.23 24.25 23.40 23.47 1.4M
2023-03-15 24.00 24.72 24.00 24.23 0.8M
2023-03-14 24.01 24.40 23.50 24.00 1.2M
2023-03-13 24.40 24.79 23.96 24.17 1.2M
2023-03-10 24.95 25.32 24.41 24.65 1.4M
2023-03-09 24.65 25.52 24.43 25.33 1.7M
2023-03-08 23.86 24.86 23.86 24.68 1.3M
2023-03-07 25.15 25.24 23.98 24.01 1.3M
2023-03-06 24.93 25.43 24.52 25.03 1.0M
2023-03-03 25.30 25.50 24.60 24.83 1.0M
2023-03-02 25.90 26.00 25.17 25.17 1.4M
2023-03-01 24.98 26.35 24.80 25.95 2.1M
2023-02-28 24.75 25.40 24.50 24.80 1.5M
2023-02-27 25.24 25.57 24.50 24.68 1.7M
2023-02-24 26.31 26.32 25.20 25.34 1.6M
2023-02-23 25.52 27.28 25.48 26.45 2.8M
2023-02-22 25.81 26.09 25.17 25.33 2.2M
2023-02-21 26.19 26.43 25.50 25.78 1.0M
2023-02-20 25.74 26.01 25.25 25.85 0.9M
2023-02-17 25.90 26.24 25.61 25.75 1.4M
2023-02-16 27.50 27.74 25.55 25.88 2.3M
2023-02-15 27.09 27.78 27.09 27.32 1.3M
2023-02-14 27.37 27.70 26.91 27.09 1.4M
2023-02-13 27.63 27.71 27.11 27.38 1.5M
2023-02-10 27.45 28.37 27.25 27.75 2.6M
2023-02-09 26.72 28.80 26.48 28.16 3.4M
2023-02-08 27.49 27.50 26.40 26.80 2.2M
2023-02-07 25.83 27.60 25.73 27.49 2.7M
2023-02-06 26.59 26.59 25.70 25.82 1.3M
2023-02-03 26.59 27.23 26.03 26.56 1.7M
2023-02-02 26.00 26.82 25.66 26.65 2.3M
2023-02-01 25.04 25.98 25.04 25.88 1.5M
2023-01-31 24.82 25.37 24.70 25.01 0.9M
2023-01-30 25.09 25.61 24.86 25.06 1.4M
2023-01-20 25.56 25.77 24.69 24.84 1.5M
2023-01-19 24.80 25.80 24.57 25.56 1.0M
2023-01-18 24.99 25.01 24.50 24.80 0.8M
2023-01-17 24.35 25.15 24.16 24.93 1.9M
2023-01-16 23.85 24.60 23.85 24.35 1.0M
2023-01-13 24.30 24.37 23.72 23.86 0.8M
2023-01-12 24.10 24.96 23.85 24.10 0.5M
2023-01-11 24.24 24.85 24.11 24.25 1.2M
2023-01-10 23.59 24.55 23.59 24.15 1.2M
2023-01-09 23.83 24.40 23.54 23.77 0.9M
2023-01-06 23.85 24.38 23.63 23.86 1.6M
2023-01-05 22.61 24.60 22.46 24.07 1.9M
2023-01-04 23.05 23.67 22.55 22.80 0.8M
2023-01-03 22.67 23.26 22.08 23.21 1.5M