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
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 21.92 21.96 21.52 21.55 0.4M
2022-12-29 22.16 22.36 21.80 21.82 0.5M
2022-12-28 22.78 22.78 22.02 22.14 0.5M
2022-12-27 22.29 22.75 22.17 22.59 0.5M
2022-12-26 22.00 22.50 22.00 22.26 0.4M
2022-12-23 22.35 22.50 21.78 21.78 0.7M
2022-12-22 22.93 23.15 22.40 22.55 0.7M
2022-12-21 23.10 23.15 22.60 22.79 0.6M
2022-12-20 23.06 23.48 22.93 23.18 0.4M
2022-12-19 23.73 23.73 23.01 23.06 0.6M
2022-12-16 24.60 24.60 23.60 23.73 1.1M
2022-12-15 24.25 24.93 24.05 24.63 0.7M
2022-12-14 24.49 25.24 24.36 24.49 0.7M
2022-12-13 24.90 24.92 24.48 24.49 0.7M
2022-12-12 24.94 25.39 24.49 25.00 0.7M
2022-12-09 25.16 25.40 24.87 24.94 0.7M
2022-12-08 25.65 25.65 24.90 25.05 1.0M
2022-12-07 25.97 25.97 25.36 25.55 0.7M
2022-12-06 25.57 26.14 25.41 25.78 0.8M
2022-12-05 25.89 25.98 25.30 25.57 0.7M
2022-12-02 25.49 26.21 25.40 25.65 0.8M
2022-12-01 25.06 25.71 25.06 25.49 1.2M
2022-11-30 24.94 25.05 24.61 24.80 0.7M
2022-11-29 25.02 25.10 24.50 24.89 1.2M
2022-11-28 25.30 25.43 24.40 24.79 1.2M
2022-11-25 26.16 26.16 25.38 25.54 0.5M
2022-11-24 26.08 26.47 25.90 26.10 0.5M
2022-11-23 26.41 26.42 25.20 26.07 1.0M
2022-11-22 27.01 27.47 26.40 26.42 0.9M
2022-11-21 27.25 27.52 26.65 27.14 1.0M
2022-11-18 28.85 29.00 27.50 27.52 1.9M
2022-11-17 28.51 28.86 28.00 28.86 1.7M
2022-11-16 29.03 29.03 28.28 28.88 1.3M
2022-11-15 27.60 29.07 27.30 28.75 1.6M
2022-11-14 27.67 28.58 27.19 27.64 1.1M
2022-11-11 29.00 29.41 27.61 27.67 2.4M
2022-11-10 30.50 30.53 27.99 28.10 2.6M
2022-11-09 29.01 30.28 28.51 29.75 2.0M
2022-11-08 29.50 29.85 28.70 29.16 1.8M
2022-11-07 28.73 30.56 28.50 29.93 2.7M
2022-11-04 29.00 29.20 28.30 28.72 1.3M
2022-11-03 28.54 29.14 28.00 28.69 1.2M
2022-11-02 29.40 30.27 28.61 28.61 2.3M
2022-11-01 27.98 27.98 27.00 27.72 0.8M
2022-10-31 25.46 28.55 24.98 27.63 1.8M
2022-10-28 27.30 28.25 26.43 26.62 1.3M
2022-10-27 29.16 29.28 27.50 27.62 1.7M
2022-10-26 29.06 29.43 28.40 29.17 1.3M
2022-10-25 28.80 29.10 27.99 28.77 1.3M
2022-10-24 29.06 29.96 28.45 28.50 1.2M
2022-10-21 28.75 29.72 28.11 29.30 1.2M
2022-10-20 27.80 29.09 27.04 28.74 1.4M
2022-10-19 27.77 27.95 27.30 27.71 0.5M
2022-10-18 28.78 28.78 27.62 27.77 0.9M
2022-10-17 26.73 28.50 26.73 28.33 1.7M
2022-10-14 26.50 27.15 26.05 26.98 1.2M
2022-10-13 25.90 26.98 25.80 26.25 1.2M
2022-10-12 24.40 26.48 23.27 26.20 1.7M
2022-10-11 24.76 24.87 24.07 24.13 0.8M
2022-10-10 24.50 24.94 23.74 24.70 1.5M
2022-09-30 25.46 25.85 24.62 24.62 1.1M
2022-09-29 26.28 26.38 25.20 25.71 1.0M
2022-09-28 27.12 27.12 25.55 25.55 1.2M
2022-09-27 26.38 27.13 26.02 26.95 1.6M
2022-09-26 26.33 26.80 25.60 25.89 1.4M
2022-09-23 28.03 28.52 26.23 26.33 2.0M
2022-09-22 27.44 28.67 27.35 27.90 1.2M
2022-09-21 28.52 28.52 27.50 27.70 1.8M
2022-09-20 28.43 28.94 28.02 28.55 0.9M
2022-09-19 29.61 30.33 28.00 28.20 1.5M
2022-09-16 30.00 30.61 29.63 29.68 1.0M
2022-09-15 31.70 31.70 29.73 30.06 1.7M
2022-09-14 30.38 31.43 29.85 31.25 1.2M
2022-09-13 30.75 32.29 30.75 31.02 1.4M
2022-09-09 31.47 31.69 30.60 30.75 1.4M
2022-09-08 32.10 32.22 31.53 31.60 1.2M
2022-09-07 31.66 32.86 31.45 32.17 1.8M
2022-09-06 30.95 31.92 30.60 31.82 1.5M
2022-09-05 31.55 31.76 30.61 30.95 1.4M
2022-09-02 30.95 31.99 30.40 31.48 2.1M
2022-09-01 30.97 32.13 30.55 30.77 2.1M
2022-08-31 32.15 32.37 30.45 30.84 2.7M
2022-08-30 32.51 33.14 31.69 31.96 2.2M
2022-08-29 33.13 33.70 32.43 32.73 1.7M
2022-08-26 34.00 34.60 33.27 33.38 2.0M
2022-08-25 34.68 35.13 33.08 33.43 2.7M
2022-08-24 39.33 39.38 34.29 34.58 6.8M
2022-08-23 39.08 39.84 38.21 39.16 3.2M
2022-08-22 41.49 42.80 39.05 39.97 6.0M
2022-08-19 37.50 45.13 37.50 41.55 9.3M
2022-08-18 36.43 37.77 36.43 37.61 2.6M
2022-08-17 37.42 37.66 36.60 36.64 2.0M
2022-08-16 36.66 37.64 36.66 37.01 2.0M
2022-08-15 37.09 37.96 36.42 36.78 3.4M
2022-08-12 41.51 41.88 37.60 37.85 4.9M
2022-08-11 39.20 41.52 39.20 40.50 4.2M
2022-08-10 40.24 41.12 38.93 39.65 4.0M
2022-08-09 41.31 41.68 39.79 40.22 3.8M
2022-08-08 42.51 43.92 40.63 41.68 5.2M
2022-08-05 41.88 43.75 41.00 43.09 4.5M
2022-08-04 40.32 41.90 39.10 41.90 4.7M
2022-08-03 40.81 44.33 39.60 39.93 7.2M
2022-08-02 38.60 40.80 37.02 40.33 7.0M
2022-08-01 38.80 40.85 37.96 38.95 4.7M
2022-07-29 39.31 41.18 38.50 38.91 5.9M
2022-07-28 37.34 39.70 36.29 39.25 6.1M
2022-07-27 37.50 39.66 36.60 37.66 4.6M
2022-07-26 37.70 38.89 36.40 37.99 4.2M
2022-07-25 36.61 39.78 35.66 37.84 8.1M
2022-07-22 33.20 37.38 33.20 36.74 8.0M
2022-07-21 34.14 34.38 33.30 33.30 2.9M
2022-07-20 34.86 35.08 33.66 34.00 3.7M
2022-07-19 34.08 35.49 33.25 34.58 4.8M
2022-07-18 34.30 34.75 33.13 34.28 4.6M
2022-07-15 32.19 36.23 31.34 34.30 6.8M
2022-07-14 31.47 33.43 31.21 32.32 4.9M
2022-07-13 32.70 32.70 31.20 31.45 4.5M
2022-07-12 32.99 34.30 32.10 32.98 5.4M
2022-07-11 36.50 37.23 32.98 33.19 9.1M
2022-07-08 42.50 42.50 35.93 36.23 14.5M
2022-07-07 45.00 48.90 40.01 43.03 21.7M