Orbbec Inc (688322)

688322
🏛️ 中国 →
85.88
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
09:30 91.49 91.78 90.50 90.68 1,206.2K
09:35 90.71 90.99 90.42 90.76 606.0K
09:40 90.73 91.17 89.95 90.53 508.7K
09:45 90.46 90.53 89.09 89.10 512.7K
09:50 89.11 89.69 88.88 89.56 392.5K
09:55 89.60 90.08 89.30 89.79 247.2K
10:00 89.78 90.60 89.72 90.24 239.8K
10:05 90.23 90.40 89.92 90.03 127.5K
10:10 89.99 90.82 89.95 90.68 292.8K
10:15 90.70 90.83 90.10 90.23 236.0K
10:20 90.26 90.50 90.19 90.34 170.5K
10:25 90.21 90.87 90.14 90.70 221.7K
10:30 90.70 90.94 90.58 90.80 173.5K
10:35 90.80 90.84 90.54 90.76 104.0K
10:40 90.75 90.78 90.41 90.59 189.7K
10:45 90.69 91.52 90.59 91.19 404.2K
10:50 91.20 91.39 90.85 90.90 144.8K
10:55 90.83 91.23 90.74 90.76 142.7K
11:00 90.93 91.00 90.25 90.78 186.6K
11:05 90.78 90.95 90.56 90.57 59.0K
11:10 90.46 90.46 90.02 90.07 192.8K
11:15 90.06 90.38 90.06 90.33 133.0K
11:20 90.32 90.35 90.11 90.27 118.4K
11:25 90.29 90.54 90.26 90.33 99.6K
13:00 90.46 90.47 90.04 90.19 216.0K
13:05 90.32 90.46 90.20 90.25 112.9K
13:10 90.26 90.36 89.90 89.94 195.2K
13:15 89.96 90.02 89.80 89.89 183.6K
13:20 89.89 90.10 89.88 89.94 90.6K
13:25 89.95 90.00 89.69 89.71 114.0K
13:30 89.70 89.89 89.34 89.49 132.4K
13:35 89.50 89.88 89.50 89.80 99.8K
13:40 89.80 90.10 89.80 90.10 89.0K
13:45 90.15 90.15 89.85 89.85 91.4K
13:50 89.80 89.96 89.69 89.85 59.1K
13:55 89.86 89.90 89.80 89.88 86.1K
14:00 89.88 90.06 89.85 89.90 70.4K
14:05 89.95 90.00 89.86 89.87 85.3K
14:10 89.90 89.90 89.62 89.62 90.3K
14:15 89.64 89.66 89.42 89.59 122.6K
14:20 89.60 89.69 89.43 89.50 106.4K
14:25 89.49 89.96 89.49 89.91 105.0K
14:30 89.88 90.15 89.70 89.81 140.8K
14:35 89.85 89.87 89.52 89.59 120.7K
14:40 89.59 89.59 89.48 89.54 144.8K
14:45 89.52 89.57 89.42 89.57 200.8K
14:50 89.57 89.57 89.30 89.33 213.8K
14:55 89.28 89.56 89.21 89.56 98.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 88.66 89.27 85.55 85.88 9.2M
2025-09-25 91.59 91.82 88.88 89.48 9.8M
2025-09-24 88.00 90.50 86.91 90.10 11.1M
2025-09-23 91.61 93.50 85.48 89.10 16.1M
2025-09-22 89.97 91.78 89.61 91.61 9.9M
2025-09-19 92.33 93.87 89.58 90.10 13.0M
2025-09-18 95.63 98.47 90.01 91.98 24.7M
2025-09-17 96.37 98.50 94.15 95.29 17.2M
2025-09-16 88.30 98.00 88.03 96.40 22.0M
2025-09-15 87.74 90.66 86.56 88.49 13.9M
2025-09-12 88.97 90.20 87.67 87.75 12.8M
2025-09-11 84.66 89.80 83.17 89.41 17.3M
2025-09-10 85.00 87.35 83.97 84.67 10.8M
2025-09-09 85.30 87.80 83.85 85.42 13.4M
2025-09-08 81.27 86.59 81.04 85.28 16.8M
2025-09-05 77.56 81.89 77.07 81.43 14.0M
2025-09-04 82.36 84.18 76.62 77.56 16.8M
2025-09-03 82.80 87.75 82.01 82.65 21.5M
2025-09-02 85.72 85.72 78.01 82.77 24.5M
2025-09-01 83.95 86.56 82.61 85.70 15.6M
2025-08-29 87.47 87.94 83.18 84.33 16.5M
2025-08-28 84.51 87.25 82.03 85.10 20.4M
2025-08-27 86.08 91.60 85.00 85.19 20.5M
2025-08-26 88.00 88.70 85.49 85.80 14.3M
2025-08-25 86.30 94.94 86.30 88.80 25.5M
2025-08-22 78.38 83.56 78.21 83.28 15.2M
2025-08-21 80.34 81.99 78.50 79.03 9.8M
2025-08-20 81.55 81.67 78.49 80.94 12.6M
2025-08-19 80.10 85.50 78.59 82.66 17.0M
2025-08-18 81.34 84.30 79.83 80.55 17.1M
2025-08-15 79.00 80.42 78.15 80.25 11.5M
2025-08-14 80.40 80.98 78.01 79.24 12.1M
2025-08-13 80.21 81.43 79.30 80.45 12.2M
2025-08-12 83.00 83.20 79.01 79.98 17.2M
2025-08-11 84.09 87.83 83.25 84.90 11.9M
2025-08-08 85.23 86.65 83.00 83.24 11.0M
2025-08-07 84.80 87.98 84.11 84.80 14.4M
2025-08-06 75.69 87.60 74.58 85.47 19.0M
2025-08-05 73.83 75.23 72.76 74.65 7.7M
2025-08-04 72.25 73.90 71.39 73.79 8.4M
2025-08-01 73.01 74.80 72.27 72.38 8.0M
2025-07-31 70.16 76.60 69.80 73.87 16.1M
2025-07-30 71.15 72.37 69.32 69.69 8.1M
2025-07-29 71.23 73.50 71.13 71.85 7.4M
2025-07-28 72.30 72.77 70.50 71.78 7.5M
2025-07-25 68.80 72.08 68.33 71.50 10.0M
2025-07-24 69.05 70.60 68.01 68.49 8.3M
2025-07-23 69.40 71.50 68.07 69.41 8.6M
2025-07-22 71.38 71.97 69.50 69.66 10.9M
2025-07-21 70.00 72.60 68.35 72.40 15.3M
2025-07-18 67.57 68.40 66.65 68.11 9.3M
2025-07-17 66.98 69.55 66.48 66.90 11.9M
2025-07-16 64.38 67.50 63.52 66.66 9.8M
2025-07-15 63.80 65.23 63.34 64.39 8.7M
2025-07-14 61.62 63.95 60.78 63.56 9.3M
2025-07-11 60.00 61.61 59.15 61.01 6.0M
2025-07-10 59.93 61.17 59.41 60.06 5.3M
2025-07-09 62.39 63.50 60.22 60.26 8.4M
2025-07-08 58.06 61.30 57.88 60.81 8.3M
2025-07-07 57.97 60.39 57.35 58.34 5.4M
2025-07-04 57.33 59.13 57.25 58.06 6.8M
2025-07-03 60.01 60.53 56.74 57.65 9.9M
2025-07-02 59.30 61.59 58.15 60.57 9.2M
2025-07-01 58.71 60.50 58.20 59.48 7.0M
2025-06-30 58.00 59.77 57.91 59.01 7.5M
2025-06-27 58.00 58.44 57.11 58.15 6.6M
2025-06-26 58.80 60.16 57.67 57.72 8.1M
2025-06-25 57.82 59.76 57.24 59.10 11.7M
2025-06-24 55.98 58.36 55.61 57.79 11.9M
2025-06-23 54.00 56.37 53.86 55.49 8.4M
2025-06-20 56.81 57.13 54.85 55.00 10.5M
2025-06-19 56.78 58.90 55.51 56.85 18.0M
2025-06-18 50.50 54.89 50.43 54.69 13.4M
2025-06-17 52.41 52.41 50.28 50.60 7.2M
2025-06-16 49.89 53.18 49.80 52.40 9.6M
2025-06-13 50.98 51.28 49.51 50.13 6.2M
2025-06-12 50.86 51.88 50.40 51.27 3.9M
2025-06-11 51.60 51.93 51.00 51.01 3.4M
2025-06-10 52.50 52.75 50.00 51.45 5.5M
2025-06-09 52.83 53.55 52.14 52.29 5.4M
2025-06-06 52.38 53.38 52.11 52.83 5.5M
2025-06-05 50.92 53.08 50.53 52.73 8.7M
2025-06-04 50.75 51.64 50.30 51.11 4.2M
2025-06-03 51.67 52.32 50.78 50.89 4.8M
2025-05-30 52.45 52.45 51.34 51.68 4.4M
2025-05-29 52.96 53.54 52.52 52.62 5.7M
2025-05-28 53.20 53.60 52.06 53.00 4.2M
2025-05-27 54.40 54.50 52.58 52.93 4.7M
2025-05-26 54.81 55.55 53.63 54.14 6.1M
2025-05-23 54.40 56.54 54.40 55.34 10.0M
2025-05-22 55.02 55.83 54.38 54.50 6.4M
2025-05-21 53.80 56.54 53.35 55.55 10.2M
2025-05-20 53.97 54.92 53.65 54.07 5.1M
2025-05-19 55.77 56.16 53.80 54.13 7.2M
2025-05-16 56.40 57.38 56.01 56.05 6.0M
2025-05-15 57.27 57.60 56.08 56.38 5.8M
2025-05-14 57.98 58.50 56.36 57.48 7.7M
2025-05-13 60.66 61.08 57.68 57.90 8.1M
2025-05-12 58.68 59.67 57.82 59.28 8.6M
2025-05-09 59.06 59.34 56.80 57.77 7.0M
2025-05-08 58.37 60.28 58.37 59.39 8.0M
2025-05-07 60.66 62.30 57.60 58.77 11.9M
2025-05-06 60.66 60.93 59.30 59.73 9.0M
2025-04-30 59.58 60.66 58.60 59.26 10.2M
2025-04-29 58.49 60.50 55.70 59.98 12.9M
2025-04-28 61.25 62.20 60.00 60.33 8.5M
2025-04-25 62.68 62.99 61.52 61.86 8.7M
2025-04-24 62.16 63.98 61.42 62.80 9.4M
2025-04-23 60.09 63.50 59.40 62.50 13.2M
2025-04-22 58.61 61.33 57.76 59.35 12.5M
2025-04-21 53.68 58.99 53.68 58.61 15.9M
2025-04-18 51.46 54.30 50.93 52.72 7.3M
2025-04-17 51.98 53.18 51.40 51.46 5.5M
2025-04-16 53.42 53.43 51.37 52.38 6.0M
2025-04-15 53.60 54.80 52.83 53.44 7.3M
2025-04-14 52.99 54.48 52.15 53.67 11.1M
2025-04-11 49.01 52.87 48.99 51.92 10.5M
2025-04-10 50.00 51.55 48.50 49.32 13.7M
2025-04-09 43.85 46.97 41.53 46.53 12.5M
2025-04-08 43.31 45.96 43.31 44.65 12.4M
2025-04-07 48.88 50.73 43.18 43.18 13.7M
2025-04-03 55.12 56.37 53.40 53.97 6.1M
2025-04-02 54.98 56.40 54.75 55.70 5.1M
2025-04-01 56.50 56.98 54.55 55.07 5.3M
2025-03-31 55.00 55.67 53.20 55.35 9.0M
2025-03-28 56.50 57.36 55.78 55.81 5.0M
2025-03-27 56.27 58.05 55.79 57.01 7.5M
2025-03-26 57.79 59.29 56.40 56.68 10.6M
2025-03-25 59.30 60.78 57.52 57.67 7.2M
2025-03-24 58.90 59.85 57.90 59.42 8.6M
2025-03-21 60.70 60.99 58.00 58.30 14.1M
2025-03-20 63.69 64.72 61.57 62.00 9.7M
2025-03-19 63.83 64.47 62.30 63.58 7.5M
2025-03-18 63.90 64.89 63.40 63.83 8.9M
2025-03-17 62.88 64.76 61.57 63.88 10.6M
2025-03-14 61.00 63.90 60.15 62.90 16.7M
2025-03-13 68.02 68.47 59.95 61.11 22.8M
2025-03-12 69.66 72.48 68.00 68.00 14.7M
2025-03-11 67.35 69.67 66.83 68.10 11.6M
2025-03-10 71.55 72.92 69.00 69.13 12.1M
2025-03-07 71.27 73.80 70.00 70.46 12.1M
2025-03-06 72.22 75.49 71.37 72.40 16.2M
2025-03-05 69.00 72.00 68.68 70.85 12.6M
2025-03-04 65.40 72.30 65.40 69.99 16.4M
2025-03-03 66.00 67.76 63.84 65.81 11.2M
2025-02-28 70.00 71.80 65.38 65.96 16.1M
2025-02-27 68.60 72.08 67.70 70.63 16.9M
2025-02-26 70.54 74.76 69.53 69.80 18.7M
2025-02-25 68.94 73.75 68.54 69.83 15.0M
2025-02-24 70.00 75.49 66.10 71.58 19.2M
2025-02-21 68.70 71.00 67.29 70.50 18.5M
2025-02-20 67.10 75.50 64.56 69.70 26.1M
2025-02-19 57.48 69.49 57.48 68.10 27.2M
2025-02-18 57.21 59.50 56.07 57.91 16.6M
2025-02-17 56.66 57.49 55.10 57.00 18.4M
2025-02-14 56.50 57.59 55.52 56.29 13.6M
2025-02-13 59.20 59.88 56.26 57.23 11.8M
2025-02-12 60.20 62.90 57.51 59.08 16.5M
2025-02-11 58.59 63.83 58.30 61.52 15.6M
2025-02-10 59.00 60.95 57.60 59.10 12.7M
2025-02-07 56.00 60.44 55.39 60.00 15.8M
2025-02-06 54.05 58.42 54.05 56.67 14.8M
2025-02-05 52.23 56.33 51.68 55.16 12.4M
2025-01-27 53.99 54.45 50.52 52.18 10.2M
2025-01-24 51.11 55.14 50.80 54.99 17.9M
2025-01-23 52.30 53.86 50.38 51.40 14.1M
2025-01-22 51.45 52.29 50.50 51.18 8.5M
2025-01-21 49.06 52.55 48.60 52.47 16.5M
2025-01-20 49.65 49.78 47.28 47.92 8.9M
2025-01-17 48.18 51.00 48.10 49.00 10.3M
2025-01-16 48.83 49.26 47.68 48.30 9.4M
2025-01-15 50.95 50.95 47.58 48.85 15.2M
2025-01-14 49.61 52.62 48.50 51.00 17.3M
2025-01-13 48.65 52.50 48.28 50.11 13.8M
2025-01-10 47.00 52.80 46.79 49.81 16.9M
2025-01-09 46.12 48.41 46.05 47.41 11.0M
2025-01-08 43.20 49.48 42.70 46.97 14.7M
2025-01-07 41.60 43.89 41.30 43.63 8.1M
2025-01-06 42.78 42.92 40.80 41.41 7.1M
2025-01-03 45.05 45.43 42.00 42.40 10.1M
2025-01-02 46.12 47.71 44.76 45.30 9.7M