Otsuka Information Technology (3570)

3570
🏛️ 台湾 →
190.50
最終更新: 2025-10-03
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 87.00 87.00 86.90 87.00 0.0M
2022-12-29 88.20 88.20 86.50 87.80 0.0M
2022-12-28 87.50 88.10 87.10 87.10 0.0M
2022-12-27 87.80 88.30 87.60 88.30 0.0M
2022-12-23 88.00 88.40 87.70 88.40 0.0M
2022-12-22 88.00 88.20 87.50 88.10 0.0M
2022-12-21 88.20 88.20 87.90 87.90 0.0M
2022-12-20 89.10 89.10 87.00 88.10 0.0M
2022-12-19 89.80 89.80 89.00 89.00 0.0M
2022-12-16 89.50 89.50 88.90 88.90 0.0M
2022-12-15 90.30 90.30 89.50 89.50 0.0M
2022-12-14 89.50 90.40 89.50 90.40 0.0M
2022-12-13 89.20 89.30 89.20 89.30 0.0M
2022-12-12 89.10 89.40 89.10 89.40 0.0M
2022-12-09 89.50 89.50 89.10 89.10 0.0M
2022-12-08 90.00 90.00 89.30 89.30 0.0M
2022-12-06 90.30 90.90 90.10 90.10 0.0M
2022-12-05 89.70 90.40 89.70 89.70 0.0M
2022-12-02 89.50 89.50 89.50 89.50 0.0M
2022-12-01 90.00 90.00 89.20 89.20 0.0M
2022-11-30 89.20 89.20 89.00 89.10 0.0M
2022-11-29 88.70 88.70 88.60 88.60 0.0M
2022-11-28 88.50 89.00 88.50 89.00 0.0M
2022-11-25 88.80 88.80 88.80 88.80 0.0M
2022-11-24 89.50 89.50 89.50 89.50 0.0M
2022-11-23 89.80 89.80 89.50 89.50 0.0M
2022-11-22 88.40 89.50 88.30 89.50 0.0M
2022-11-21 89.70 89.70 88.00 88.30 0.0M
2022-11-18 88.00 89.90 88.00 89.90 0.0M
2022-11-17 88.00 88.10 88.00 88.00 0.0M
2022-11-16 88.00 88.00 88.00 88.00 0.0M
2022-11-15 88.50 89.00 88.50 88.70 0.0M
2022-11-14 88.50 88.50 88.00 88.50 0.0M
2022-11-11 87.50 87.50 87.20 87.30 0.0M
2022-11-10 88.00 88.00 87.00 87.00 0.0M
2022-11-09 87.00 88.00 86.90 88.00 0.0M
2022-11-08 88.50 88.50 88.50 88.50 0.0M
2022-11-07 87.30 87.50 87.30 87.50 0.0M
2022-11-04 86.30 86.80 86.30 86.80 0.0M
2022-11-03 86.70 86.70 85.60 86.30 0.0M
2022-11-02 87.30 87.30 86.90 86.90 0.0M
2022-11-01 86.70 86.70 86.70 86.70 0.0M
2022-10-31 86.70 86.70 86.70 86.70 0.0M
2022-10-28 86.00 86.00 86.00 86.00 0.0M
2022-10-27 86.20 86.30 86.00 86.00 0.0M
2022-10-26 85.10 85.10 85.10 85.10 0.0M
2022-10-25 85.50 85.70 85.10 85.10 0.0M
2022-10-24 86.40 86.40 85.60 85.70 0.0M
2022-10-21 85.30 86.50 85.30 86.50 0.0M
2022-10-20 85.30 87.00 85.20 86.50 0.0M
2022-10-19 87.30 87.30 85.20 87.20 0.0M
2022-10-17 86.50 86.50 84.80 86.40 0.0M
2022-10-14 86.00 87.50 86.00 87.50 0.0M
2022-10-13 85.10 86.30 84.00 86.00 0.0M
2022-10-12 86.30 86.80 84.70 84.80 0.0M
2022-10-11 90.00 90.00 86.00 88.60 0.0M
2022-10-07 83.80 83.80 83.80 83.80 0.0M
2022-10-06 84.40 84.40 84.30 84.30 0.0M
2022-10-05 85.00 85.00 84.90 84.90 0.0M
2022-10-04 85.00 85.00 84.00 85.00 0.0M
2022-10-03 84.80 85.00 84.80 85.00 0.0M
2022-09-30 84.90 84.90 84.90 84.90 0.0M
2022-09-29 83.50 84.90 83.50 84.90 0.0M
2022-09-28 84.20 84.20 82.90 82.90 0.0M
2022-09-27 84.70 84.70 84.70 84.70 0.0M
2022-09-26 84.30 85.20 84.00 85.20 0.0M
2022-09-23 86.80 86.90 86.00 86.70 0.0M
2022-09-21 85.50 85.50 85.30 85.30 0.0M
2022-09-19 85.80 85.80 85.50 85.50 0.0M
2022-09-16 86.20 86.20 85.40 85.50 0.0M
2022-09-15 86.50 86.50 86.30 86.50 0.0M
2022-09-14 85.70 86.60 85.70 86.50 0.0M
2022-09-13 85.10 85.70 84.90 85.70 0.0M
2022-09-12 84.10 86.00 84.10 85.80 0.0M
2022-09-08 85.90 86.00 85.80 85.80 0.0M
2022-09-07 84.10 84.10 83.20 84.00 0.0M
2022-09-06 86.20 86.30 84.50 84.50 0.0M
2022-09-05 84.60 85.20 84.50 84.50 0.0M
2022-09-02 84.90 85.50 84.90 85.50 0.0M
2022-09-01 85.70 85.70 85.10 85.50 0.0M
2022-08-31 85.40 86.30 85.40 86.00 0.0M
2022-08-30 85.80 86.70 85.80 86.70 0.0M
2022-08-29 84.40 85.80 83.80 85.80 0.0M
2022-08-26 86.50 86.60 86.50 86.50 0.0M
2022-08-25 86.50 86.50 85.50 86.40 0.0M
2022-08-24 85.60 85.70 85.50 85.50 0.0M
2022-08-23 85.60 86.00 85.00 85.50 0.0M
2022-08-22 85.50 87.30 85.50 87.00 0.0M
2022-08-19 85.50 85.80 85.50 85.70 0.0M
2022-08-18 85.00 86.30 85.00 85.50 0.0M
2022-08-17 85.10 85.50 85.00 85.10 0.0M
2022-08-16 85.00 85.50 84.90 85.40 0.0M
2022-08-15 84.90 86.20 84.20 84.90 0.0M
2022-08-12 85.00 85.80 85.00 85.60 0.0M
2022-08-11 83.60 86.10 83.60 85.60 0.0M
2022-08-10 86.00 88.90 84.60 87.40 0.0M
2022-08-09 89.50 91.70 89.50 90.30 0.0M
2022-08-08 89.00 89.90 89.00 89.30 0.0M
2022-08-05 89.40 90.50 89.40 89.70 0.0M
2022-08-04 90.30 90.30 88.90 89.70 0.0M
2022-08-03 90.90 90.90 90.60 90.70 0.0M
2022-08-02 90.00 90.20 88.80 90.20 0.0M
2022-08-01 89.00 91.90 89.00 90.40 0.0M
2022-07-29 88.60 89.00 88.60 89.00 0.0M
2022-07-28 89.80 89.80 88.00 88.10 0.0M
2022-07-27 87.20 87.20 87.00 87.00 0.0M
2022-07-26 87.20 87.20 87.20 87.20 0.0M
2022-07-25 86.70 87.70 86.50 87.70 0.0M
2022-07-22 86.80 87.00 86.70 86.70 0.0M
2022-07-21 87.00 87.20 86.50 86.50 0.0M
2022-07-20 87.00 88.00 86.10 86.10 0.0M
2022-07-19 83.90 86.30 83.90 86.20 0.0M
2022-07-18 83.00 83.70 83.00 83.30 0.0M
2022-07-15 82.80 82.80 82.20 82.50 0.0M
2022-07-14 82.80 82.80 82.80 82.80 0.0M
2022-07-13 83.00 83.80 83.00 83.20 0.0M
2022-07-12 83.00 83.00 81.00 81.00 0.0M
2022-07-11 82.50 84.00 81.40 81.40 0.0M
2022-07-08 79.00 81.10 79.00 80.20 0.0M
2022-07-07 78.20 78.20 78.20 78.20 0.0M
2022-07-06 79.80 79.80 77.00 78.10 0.0M
2022-07-05 79.00 79.50 79.00 79.40 0.0M
2022-07-04 80.00 80.00 79.80 79.80 0.0M
2022-07-01 81.00 82.00 79.50 79.50 0.0M
2022-06-30 84.80 84.80 82.00 82.60 0.0M
2022-06-29 89.00 90.50 88.90 90.50 0.0M
2022-06-28 90.40 90.40 89.20 89.50 0.0M
2022-06-27 90.20 90.20 89.70 90.10 0.0M
2022-06-24 90.50 90.50 89.30 89.30 0.0M
2022-06-23 90.50 90.50 89.30 89.30 0.0M
2022-06-22 90.00 90.00 89.30 89.50 0.0M
2022-06-21 89.30 90.70 89.30 90.00 0.0M
2022-06-20 90.10 90.10 89.00 89.20 0.0M
2022-06-17 90.30 91.00 89.90 91.00 0.0M
2022-06-16 91.50 91.60 91.00 91.00 0.0M
2022-06-15 92.50 92.50 91.20 91.40 0.0M
2022-06-14 93.10 93.10 91.00 92.00 0.0M
2022-06-13 92.00 93.10 91.00 93.00 0.0M
2022-06-10 87.60 88.90 87.60 88.90 0.0M
2022-06-09 89.10 89.20 88.60 88.60 0.0M
2022-06-08 90.10 90.10 89.30 89.40 0.0M
2022-06-07 89.40 90.50 89.40 90.50 0.0M
2022-06-06 88.80 89.00 88.80 88.90 0.0M
2022-06-02 88.30 88.70 88.30 88.70 0.0M
2022-06-01 88.50 88.60 88.50 88.60 0.0M
2022-05-31 88.50 88.50 88.10 88.50 0.0M
2022-05-30 87.60 88.50 87.60 87.80 0.0M
2022-05-27 87.60 87.70 87.60 87.60 0.0M
2022-05-26 87.40 87.50 87.40 87.50 0.0M
2022-05-25 87.40 87.90 87.40 87.60 0.0M
2022-05-24 88.00 88.00 87.60 87.60 0.0M
2022-05-23 88.40 88.50 87.60 87.60 0.0M
2022-05-20 87.50 88.40 87.50 88.00 0.0M
2022-05-19 86.60 88.20 86.60 87.60 0.0M
2022-05-18 88.00 88.60 87.50 88.10 0.0M
2022-05-17 88.30 88.50 88.20 88.50 0.0M
2022-05-16 88.30 88.30 88.00 88.00 0.0M
2022-05-13 86.00 88.00 86.00 88.00 0.0M
2022-05-12 85.20 86.20 85.20 85.50 0.0M
2022-05-11 86.20 86.20 84.80 85.30 0.0M
2022-05-10 86.70 87.10 86.60 86.80 0.0M
2022-05-09 87.70 87.70 85.50 86.60 0.0M
2022-05-06 85.70 86.60 85.10 86.60 0.0M
2022-05-05 88.00 88.00 85.80 86.70 0.0M
2022-05-04 86.50 87.90 86.50 87.60 0.0M
2022-05-03 87.30 87.30 86.10 86.20 0.0M
2022-04-29 87.00 87.30 86.10 87.30 0.0M
2022-04-28 84.60 87.30 84.60 87.30 0.0M
2022-04-26 85.10 86.30 85.10 86.30 0.0M
2022-04-25 85.50 85.50 84.60 85.00 0.0M
2022-04-22 86.00 86.80 85.90 86.10 0.0M
2022-04-21 86.50 86.60 86.20 86.30 0.0M
2022-04-20 87.10 87.80 86.80 87.00 0.0M
2022-04-19 88.10 88.10 86.50 87.70 0.0M
2022-04-18 87.40 88.60 87.40 87.70 0.0M
2022-04-15 88.40 88.60 87.20 87.40 0.0M
2022-04-14 87.10 88.90 86.90 88.30 0.0M
2022-04-13 86.40 87.10 85.70 87.00 0.0M
2022-04-12 87.30 89.00 86.10 87.00 0.0M
2022-04-11 85.70 89.90 85.70 87.50 0.0M
2022-04-08 83.30 84.00 82.90 83.90 0.0M
2022-04-07 82.60 83.10 82.50 82.80 0.0M
2022-04-06 83.00 83.40 83.00 83.20 0.0M
2022-04-01 83.70 84.50 83.50 84.50 0.0M
2022-03-31 84.00 84.50 84.00 84.20 0.0M
2022-03-30 84.00 84.00 83.90 84.00 0.0M
2022-03-29 84.00 84.50 83.10 84.50 0.0M
2022-03-28 84.00 84.20 84.00 84.20 0.0M
2022-03-25 84.30 84.90 83.90 84.90 0.0M
2022-03-24 84.50 84.50 84.20 84.30 0.0M
2022-03-23 84.90 85.80 84.90 84.90 0.0M
2022-03-22 84.10 84.20 84.00 84.20 0.0M
2022-03-21 84.20 84.20 84.10 84.10 0.0M
2022-03-18 83.90 84.40 83.90 84.20 0.0M
2022-03-17 84.40 84.90 83.80 84.50 0.0M
2022-03-16 84.00 84.00 82.50 83.70 0.0M
2022-03-15 83.90 84.60 83.10 84.60 0.0M
2022-03-14 84.60 84.60 80.50 83.90 0.0M
2022-03-11 83.80 85.40 83.80 84.60 0.0M
2022-03-10 82.90 83.70 82.60 83.10 0.0M
2022-03-09 82.50 82.50 80.90 82.30 0.0M
2022-03-08 83.40 83.40 80.80 82.90 0.0M
2022-03-07 82.70 83.30 82.10 83.30 0.0M
2022-03-04 83.90 84.30 83.60 84.30 0.0M
2022-03-03 83.00 83.90 82.80 83.90 0.0M
2022-03-02 83.00 83.50 82.70 83.20 0.0M
2022-03-01 83.10 84.00 82.30 83.80 0.0M
2022-02-25 84.70 84.90 81.00 83.70 0.0M
2022-02-24 86.10 86.50 83.40 84.40 0.0M
2022-02-23 86.50 87.20 85.50 86.00 0.0M
2022-02-22 85.80 87.00 85.00 86.40 0.0M
2022-02-21 85.00 90.90 85.00 88.10 0.0M
2022-02-18 81.90 84.80 81.80 84.00 0.0M
2022-02-17 82.20 82.20 81.70 81.70 0.0M
2022-02-16 81.30 83.10 81.30 82.20 0.0M
2022-02-15 80.30 80.60 80.00 80.60 0.0M
2022-02-14 80.80 81.00 78.40 80.40 0.0M
2022-02-11 80.50 81.90 80.30 80.90 0.0M
2022-02-10 84.30 84.40 82.60 82.60 0.0M
2022-02-09 81.00 83.90 81.00 83.90 0.0M
2022-02-08 81.50 81.50 80.90 81.30 0.0M
2022-02-07 81.60 81.60 81.10 81.40 0.0M
2022-01-26 81.20 82.00 81.10 81.10 0.0M
2022-01-25 82.10 82.10 81.00 81.00 0.0M
2022-01-24 81.50 82.10 81.50 82.10 0.0M
2022-01-21 82.50 82.50 81.20 81.90 0.0M
2022-01-20 82.90 83.30 82.80 83.30 0.0M
2022-01-19 82.40 83.60 82.30 82.90 0.0M
2022-01-18 83.20 83.20 82.40 82.40 0.0M
2022-01-17 84.60 84.60 82.60 83.70 0.0M
2022-01-14 84.80 84.80 82.60 84.60 0.0M
2022-01-13 85.60 85.80 83.50 84.80 0.0M
2022-01-12 82.40 85.60 81.60 85.60 0.0M
2022-01-11 80.10 83.90 79.50 83.00 0.0M
2022-01-10 78.80 79.20 78.70 79.20 0.0M
2022-01-07 78.50 78.50 78.00 78.30 0.0M
2022-01-06 78.00 78.40 78.00 78.30 0.0M
2022-01-05 78.50 78.50 78.40 78.40 0.0M
2022-01-04 78.50 78.50 78.40 78.50 0.0M
2022-01-03 78.60 78.90 78.50 78.50 0.0M