Orinko Advanced Plastics Co Ltd (688219)

688219
🏛️ 中国 →
13.29
最終更新: 2025-09-29
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 13.40 13.41 13.27 13.29 1,149.0K
09:35 13.29 13.40 13.28 13.35 449.6K
09:40 13.35 13.36 13.26 13.30 474.7K
09:45 13.30 13.31 13.25 13.25 444.6K
09:50 13.24 13.24 13.18 13.19 426.7K
09:55 13.19 13.22 13.14 13.21 441.0K
10:00 13.19 13.20 13.13 13.18 602.5K
10:05 13.17 13.26 13.16 13.26 211.3K
10:10 13.26 13.28 13.21 13.24 75.2K
10:15 13.25 13.30 13.25 13.27 232.8K
10:20 13.28 13.32 13.25 13.31 131.3K
10:25 13.33 13.34 13.28 13.30 120.5K
10:30 13.29 13.32 13.27 13.28 121.1K
10:35 13.28 13.28 13.25 13.27 110.2K
10:40 13.27 13.28 13.25 13.28 141.3K
10:45 13.28 13.32 13.28 13.31 52.1K
10:50 13.30 13.31 13.29 13.30 73.1K
10:55 13.30 13.31 13.29 13.29 80.0K
11:00 13.29 13.33 13.29 13.33 151.3K
11:05 13.31 13.33 13.29 13.33 146.7K
11:10 13.32 13.33 13.29 13.30 80.3K
11:15 13.30 13.31 13.26 13.26 83.8K
11:20 13.26 13.27 13.25 13.26 112.3K
11:25 13.25 13.26 13.24 13.25 100.2K
13:00 13.25 13.25 13.20 13.20 167.2K
13:05 13.20 13.22 13.20 13.21 109.9K
13:10 13.21 13.23 13.20 13.22 104.6K
13:15 13.22 13.23 13.18 13.20 160.0K
13:20 13.20 13.22 13.18 13.19 120.1K
13:25 13.18 13.19 13.18 13.19 73.4K
13:30 13.18 13.19 13.17 13.18 160.9K
13:35 13.18 13.18 13.16 13.16 121.3K
13:40 13.15 13.17 13.15 13.16 244.8K
13:45 13.15 13.18 13.14 13.16 130.9K
13:50 13.17 13.18 13.12 13.12 363.7K
13:55 13.12 13.13 13.08 13.09 245.8K
14:00 13.06 13.11 13.06 13.11 214.3K
14:05 13.11 13.13 13.09 13.12 128.9K
14:10 13.11 13.11 13.09 13.10 67.8K
14:15 13.10 13.11 13.09 13.11 178.3K
14:20 13.10 13.12 13.07 13.07 163.7K
14:25 13.07 13.07 13.01 13.05 699.3K
14:30 13.04 13.08 13.03 13.04 298.2K
14:35 13.03 13.06 13.03 13.04 113.3K
14:40 13.04 13.07 13.03 13.07 164.2K
14:45 13.07 13.09 13.06 13.07 220.6K
14:50 13.07 13.07 13.05 13.06 326.4K
14:55 13.06 13.07 13.04 13.04 194.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 13.06 13.36 12.93 13.29 9.9M
2025-09-26 13.31 13.52 13.01 13.03 10.9M
2025-09-25 13.62 13.86 13.46 13.50 11.3M
2025-09-24 13.26 13.70 13.14 13.69 12.9M
2025-09-23 13.54 13.67 12.93 13.30 16.7M
2025-09-22 13.49 13.73 13.41 13.59 10.2M
2025-09-19 13.87 13.89 13.42 13.48 21.2M
2025-09-18 14.26 14.55 13.76 13.94 32.5M
2025-09-17 14.02 14.41 13.93 14.24 23.6M
2025-09-16 13.77 14.12 13.62 14.05 21.4M
2025-09-15 13.82 14.09 13.70 13.71 14.0M
2025-09-12 14.13 14.33 13.79 13.86 21.3M
2025-09-11 13.77 14.03 13.45 13.97 17.6M
2025-09-10 13.90 14.20 13.78 13.88 13.8M
2025-09-09 14.10 14.28 13.88 13.98 17.4M
2025-09-08 13.68 14.17 13.56 14.08 23.1M
2025-09-05 12.93 13.51 12.90 13.46 15.6M
2025-09-04 13.26 13.45 12.70 12.94 16.3M
2025-09-03 13.77 13.77 13.20 13.25 15.9M
2025-09-02 14.25 14.25 13.32 13.70 25.5M
2025-09-01 13.95 14.49 13.95 14.20 21.6M
2025-08-29 13.92 14.06 13.64 13.78 16.0M
2025-08-28 13.68 13.92 13.46 13.89 20.9M
2025-08-27 13.98 14.35 13.68 13.69 21.9M
2025-08-26 14.33 14.33 13.92 13.99 20.5M
2025-08-25 14.29 14.64 14.11 14.38 25.0M
2025-08-22 14.27 14.40 14.14 14.29 19.3M
2025-08-21 14.72 14.90 14.15 14.26 26.1M
2025-08-20 14.52 14.82 14.15 14.46 27.7M
2025-08-19 14.82 14.98 14.26 14.51 37.7M
2025-08-18 15.20 15.36 14.48 14.77 54.9M
2025-08-15 13.16 14.75 13.16 14.65 57.4M
2025-08-14 13.50 13.53 12.99 13.14 25.4M
2025-08-13 13.13 13.60 13.07 13.45 30.2M
2025-08-12 13.38 13.45 13.02 13.10 19.9M
2025-08-11 12.79 13.60 12.73 13.42 34.1M
2025-08-08 12.78 12.94 12.63 12.66 16.9M
2025-08-07 13.18 13.29 12.78 12.85 30.8M
2025-08-06 12.53 13.01 12.37 12.87 29.7M
2025-08-05 12.16 12.56 12.11 12.50 28.2M
2025-08-04 11.68 12.07 11.65 12.07 12.6M
2025-08-01 11.92 12.05 11.74 11.75 11.8M
2025-07-31 11.91 12.21 11.82 11.94 15.3M
2025-07-30 12.26 12.27 11.83 11.99 15.7M
2025-07-29 12.07 12.47 12.05 12.17 16.5M
2025-07-28 11.99 12.18 11.91 12.11 15.6M
2025-07-25 11.83 11.98 11.78 11.87 12.3M
2025-07-24 11.70 11.86 11.70 11.72 12.6M
2025-07-23 11.75 11.95 11.58 11.73 16.1M
2025-07-22 11.72 11.88 11.61 11.69 14.4M
2025-07-21 11.46 11.75 11.36 11.72 18.5M
2025-07-18 11.77 11.77 11.42 11.42 16.3M
2025-07-17 11.40 11.83 11.32 11.64 21.6M
2025-07-16 11.27 11.46 11.20 11.38 13.9M
2025-07-15 11.31 11.46 11.09 11.21 14.6M
2025-07-14 11.12 11.39 11.11 11.31 14.0M
2025-07-11 11.01 11.17 10.93 11.09 11.0M
2025-07-10 11.24 11.30 10.99 11.01 14.6M
2025-07-09 11.44 11.63 11.20 11.26 15.0M
2025-07-08 11.15 11.41 11.10 11.36 10.2M
2025-07-07 11.35 11.38 11.15 11.20 13.6M
2025-07-04 11.79 11.81 11.53 11.56 11.7M
2025-07-03 11.88 12.00 11.84 11.90 9.6M
2025-07-02 12.31 12.35 11.93 11.97 12.4M
2025-07-01 12.49 12.49 12.22 12.41 8.5M
2025-06-30 12.25 12.79 12.00 12.55 15.6M
2025-06-27 12.52 12.63 12.10 12.12 13.1M
2025-06-26 12.70 12.75 12.38 12.45 8.6M
2025-06-25 12.69 12.86 12.64 12.80 6.5M
2025-06-24 12.20 12.76 12.20 12.75 9.1M
2025-06-23 12.03 12.31 12.03 12.21 7.4M
2025-06-20 12.70 12.81 12.18 12.25 10.7M
2025-06-19 12.76 13.38 12.58 12.84 15.9M
2025-06-18 12.93 13.30 12.75 12.78 12.6M
2025-06-17 13.15 13.44 12.83 12.92 21.1M
2025-06-16 12.16 13.29 12.16 13.02 21.9M
2025-06-13 12.55 12.63 12.18 12.30 8.1M
2025-06-12 12.40 12.68 12.02 12.56 13.8M
2025-06-11 11.78 12.56 11.77 12.20 10.0M
2025-06-10 12.32 12.32 11.65 11.80 11.7M
2025-06-09 12.38 12.49 12.21 12.31 5.2M
2025-06-06 12.35 12.54 12.26 12.36 6.2M
2025-06-05 11.72 12.48 11.71 12.39 14.0M
2025-06-04 11.69 11.80 11.69 11.72 2.9M
2025-06-03 11.69 11.80 11.64 11.69 3.1M
2025-05-30 12.06 12.10 11.70 11.70 6.0M
2025-05-29 11.97 12.18 11.95 12.14 5.3M
2025-05-28 11.92 12.00 11.79 11.93 3.8M
2025-05-27 12.18 12.18 11.83 11.95 4.8M
2025-05-26 12.05 12.27 11.94 12.15 4.8M
2025-05-23 12.12 12.42 12.00 12.00 6.1M
2025-05-22 12.20 12.55 12.12 12.14 5.1M
2025-05-21 12.60 12.60 12.20 12.30 5.7M
2025-05-20 12.52 12.64 12.39 12.54 5.5M
2025-05-19 12.83 12.88 12.28 12.59 8.9M
2025-05-16 12.48 13.09 12.38 12.84 10.7M
2025-05-15 12.78 12.83 12.46 12.46 6.2M
2025-05-14 12.79 12.93 12.60 12.73 7.4M
2025-05-13 13.15 13.18 12.78 12.84 7.2M
2025-05-12 12.87 13.03 12.84 12.90 7.9M
2025-05-09 13.03 13.10 12.65 12.78 9.3M
2025-05-08 13.15 13.50 12.80 13.13 11.7M
2025-05-07 13.20 13.40 12.91 13.21 16.5M
2025-05-06 12.80 13.21 12.70 13.09 13.8M
2025-04-30 12.65 13.10 12.52 12.80 16.7M
2025-04-29 11.82 12.95 11.78 12.64 20.2M
2025-04-28 11.73 12.27 11.60 11.78 12.6M
2025-04-25 12.00 12.00 11.63 11.77 10.9M
2025-04-24 11.58 12.04 11.37 12.01 14.1M
2025-04-23 11.07 11.78 11.07 11.56 12.0M
2025-04-22 10.97 11.20 10.90 11.15 6.0M
2025-04-21 10.68 11.03 10.65 11.03 4.4M
2025-04-18 10.83 10.90 10.62 10.73 3.8M
2025-04-17 10.70 10.99 10.70 10.78 4.0M
2025-04-16 11.00 11.00 10.55 10.76 5.4M
2025-04-15 11.08 11.10 10.88 11.04 4.3M
2025-04-14 11.10 11.30 10.97 11.06 6.3M
2025-04-11 10.72 11.09 10.72 10.92 8.5M
2025-04-10 10.67 11.09 10.67 10.87 10.6M
2025-04-09 9.64 10.66 9.26 10.50 12.1M
2025-04-08 9.94 10.35 9.71 9.99 10.5M
2025-04-07 11.03 11.37 9.54 9.69 16.7M
2025-04-03 11.88 12.23 11.81 11.93 6.1M
2025-04-02 11.95 12.21 11.90 12.07 5.3M
2025-04-01 12.04 12.19 11.86 11.95 5.5M
2025-03-31 12.00 12.12 11.61 12.04 9.9M
2025-03-28 12.57 12.78 12.03 12.09 12.5M
2025-03-27 12.75 12.99 12.47 12.57 8.9M
2025-03-26 12.69 13.10 12.68 12.90 7.9M
2025-03-25 13.15 13.25 12.70 12.78 10.0M
2025-03-24 13.61 13.66 12.80 13.18 15.5M
2025-03-21 14.57 14.75 13.71 13.71 19.8M
2025-03-20 14.65 15.22 14.31 14.75 27.8M
2025-03-19 13.88 15.08 13.86 14.86 31.1M
2025-03-18 13.45 14.28 13.18 14.05 27.8M
2025-03-17 13.80 14.17 13.44 14.05 13.9M
2025-03-14 13.63 13.79 13.30 13.70 12.9M
2025-03-13 14.41 14.72 13.30 13.69 18.1M
2025-03-12 14.21 15.09 14.21 14.36 18.3M
2025-03-11 14.07 14.25 13.68 14.15 13.1M
2025-03-10 14.20 14.57 14.03 14.33 14.4M
2025-03-07 13.88 14.28 13.75 14.10 14.2M
2025-03-06 13.65 14.15 13.51 13.94 17.9M
2025-03-05 13.16 13.57 13.10 13.41 11.7M
2025-03-04 12.95 13.54 12.88 13.29 12.5M
2025-03-03 13.52 13.57 12.93 13.12 16.1M
2025-02-28 14.09 14.32 13.25 13.33 23.4M
2025-02-27 14.00 14.57 13.82 14.13 26.1M
2025-02-26 14.54 15.51 14.22 14.30 37.2M
2025-02-25 13.21 15.25 13.18 14.73 31.8M
2025-02-24 13.51 13.89 12.88 13.58 23.3M
2025-02-21 13.31 14.17 13.31 13.69 30.6M
2025-02-20 12.00 14.19 11.88 13.69 37.3M
2025-02-19 11.23 11.95 11.21 11.95 16.8M
2025-02-18 11.74 11.74 11.20 11.26 10.3M
2025-02-17 11.56 11.86 11.44 11.80 8.9M
2025-02-14 11.65 11.93 11.60 11.65 9.4M
2025-02-13 11.90 12.27 11.64 11.69 15.1M
2025-02-12 11.20 12.00 11.15 11.88 15.5M
2025-02-11 11.24 11.42 11.19 11.26 8.5M
2025-02-10 11.30 11.30 11.04 11.16 8.9M
2025-02-07 11.29 11.45 11.11 11.30 10.8M
2025-02-06 10.71 11.35 10.69 11.30 10.3M
2025-02-05 10.78 10.94 10.71 10.72 5.3M
2025-01-27 11.07 11.16 10.74 10.74 6.8M
2025-01-24 10.78 11.19 10.77 11.08 7.4M
2025-01-23 11.14 11.24 10.78 10.80 8.5M
2025-01-22 11.39 11.39 10.94 10.99 7.2M
2025-01-21 10.84 11.29 10.83 11.27 9.5M
2025-01-20 10.89 10.98 10.74 10.80 5.6M
2025-01-17 10.80 10.93 10.67 10.84 6.1M
2025-01-16 10.85 11.16 10.77 10.81 6.3M
2025-01-15 10.96 11.02 10.80 10.87 6.3M
2025-01-14 10.30 11.10 10.30 10.97 12.3M
2025-01-13 10.16 10.57 9.89 10.30 6.8M
2025-01-10 10.28 10.80 10.16 10.37 9.4M
2025-01-09 10.17 10.39 10.10 10.24 5.7M
2025-01-08 10.18 10.31 9.81 10.23 6.9M
2025-01-07 9.89 10.20 9.87 10.17 5.3M
2025-01-06 9.74 9.97 9.53 9.81 5.4M
2025-01-03 10.12 10.18 9.68 9.74 8.3M
2025-01-02 10.38 10.55 9.91 10.13 6.9M