Proya Cosmetics Co Ltd Class A (603605)

603605
🏛️ 中国 →
80.82
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 120.36 120.56 118.58 119.63 1.1M
2022-12-29 117.26 120.36 117.22 120.19 1.7M
2022-12-28 116.50 118.86 116.27 118.06 1.6M
2022-12-27 114.29 119.00 113.58 117.40 2.1M
2022-12-26 113.59 114.28 112.75 113.91 1.1M
2022-12-23 112.15 114.36 111.46 113.44 0.9M
2022-12-22 112.14 114.50 111.71 113.07 2.0M
2022-12-21 114.29 114.29 111.63 112.32 1.1M
2022-12-20 115.78 115.78 112.87 112.93 1.5M
2022-12-19 115.71 116.81 114.64 115.59 1.6M
2022-12-16 118.21 118.26 115.43 116.90 2.2M
2022-12-15 119.70 119.81 116.61 119.81 1.9M
2022-12-14 114.97 118.93 114.64 117.91 2.2M
2022-12-13 115.91 116.56 113.84 115.36 1.8M
2022-12-12 115.66 117.41 114.29 116.11 2.1M
2022-12-09 115.79 117.41 114.29 115.84 3.0M
2022-12-08 117.71 118.21 114.11 116.89 3.2M
2022-12-07 119.36 120.62 117.97 118.19 2.7M
2022-12-06 118.64 123.71 118.64 120.14 3.0M
2022-12-05 123.68 124.64 118.57 118.61 3.1M
2022-12-02 122.77 124.93 122.50 123.97 1.5M
2022-12-01 121.81 125.70 121.81 123.64 2.2M
2022-11-30 122.36 122.36 119.46 121.13 1.2M
2022-11-29 122.51 123.51 121.29 122.16 2.1M
2022-11-28 119.50 121.42 118.93 121.06 1.4M
2022-11-25 119.86 121.07 118.21 120.53 1.0M
2022-11-24 120.44 122.05 119.29 120.02 0.9M
2022-11-23 119.29 122.32 119.14 120.93 1.7M
2022-11-22 119.73 122.14 119.50 120.00 1.5M
2022-11-21 119.29 120.64 117.93 120.20 1.5M
2022-11-18 120.21 122.14 119.29 120.11 1.8M
2022-11-17 119.23 120.42 118.29 119.53 1.4M
2022-11-16 120.79 122.85 118.69 120.14 1.8M
2022-11-15 118.00 122.46 117.86 121.28 3.5M
2022-11-14 124.27 124.77 117.14 117.70 4.1M
2022-11-11 126.07 126.98 122.34 122.87 2.5M
2022-11-10 123.33 124.63 121.57 124.29 1.3M
2022-11-09 124.93 125.80 123.29 123.80 1.1M
2022-11-08 125.87 126.71 123.29 125.70 1.9M
2022-11-07 125.53 128.54 124.50 125.67 2.8M
2022-11-04 122.49 127.05 122.44 125.61 2.4M
2022-11-03 125.00 125.64 123.29 123.67 2.2M
2022-11-02 120.79 128.21 120.31 126.54 4.8M
2022-11-01 120.58 122.61 117.50 122.02 2.8M
2022-10-31 120.71 122.71 116.51 119.39 3.3M
2022-10-28 116.43 124.09 116.43 118.90 3.0M
2022-10-27 122.64 124.29 115.71 116.81 5.2M
2022-10-26 114.80 124.99 114.73 124.43 5.0M
2022-10-25 112.89 116.98 112.89 114.25 3.5M
2022-10-24 121.01 121.43 114.29 114.51 3.9M
2022-10-21 124.12 125.00 121.43 121.86 1.7M
2022-10-20 122.09 126.88 121.24 123.54 2.2M
2022-10-19 122.36 123.21 120.71 122.46 2.2M
2022-10-18 125.36 128.49 120.49 121.81 3.0M
2022-10-17 124.09 125.82 122.62 125.26 2.1M
2022-10-14 122.12 126.07 121.07 123.76 2.0M
2022-10-13 122.34 124.29 121.15 121.49 1.5M
2022-10-12 121.71 122.86 119.50 122.36 2.2M
2022-10-11 120.71 123.29 119.51 121.78 2.5M
2022-10-10 115.11 125.12 115.11 120.70 4.1M
2022-09-30 115.84 119.02 115.71 116.38 1.5M
2022-09-29 116.09 120.86 115.33 116.79 2.3M
2022-09-28 113.21 117.19 113.21 115.29 1.7M
2022-09-27 112.03 115.00 110.82 114.71 2.3M
2022-09-26 110.48 114.64 110.48 112.01 3.3M
2022-09-23 111.34 113.06 109.69 111.41 1.1M
2022-09-22 110.01 115.71 109.59 111.83 1.8M
2022-09-21 116.73 119.16 111.14 111.26 2.9M
2022-09-20 114.37 115.22 111.57 113.27 1.4M
2022-09-19 113.21 114.76 110.71 114.00 3.2M
2022-09-16 115.43 117.74 113.16 113.16 2.4M
2022-09-15 116.26 117.25 114.34 114.76 2.1M
2022-09-14 114.43 118.57 112.89 116.26 2.3M
2022-09-13 113.78 115.29 110.36 114.44 2.4M
2022-09-09 109.75 115.04 109.75 113.21 2.4M
2022-09-08 108.24 111.84 107.50 110.66 2.5M
2022-09-07 109.30 110.29 107.53 107.90 2.6M
2022-09-06 111.64 111.74 108.57 110.20 2.7M
2022-09-05 111.51 112.50 110.00 111.21 1.8M
2022-09-02 114.15 116.06 111.79 112.64 1.6M
2022-09-01 114.54 116.99 114.12 115.18 1.8M
2022-08-31 114.18 116.34 113.34 114.29 1.7M
2022-08-30 115.21 115.93 113.34 114.22 1.9M
2022-08-29 116.33 118.93 114.29 115.33 3.4M
2022-08-26 116.66 124.99 116.66 118.21 4.6M
2022-08-25 115.40 119.43 115.36 116.29 2.1M
2022-08-24 117.13 118.82 115.41 116.01 2.1M
2022-08-23 120.00 120.54 116.18 117.41 2.1M
2022-08-22 116.79 119.86 115.01 118.84 1.9M
2022-08-19 117.86 118.14 114.33 116.93 2.4M
2022-08-18 120.00 120.86 117.51 117.75 1.9M
2022-08-17 121.00 122.93 119.36 120.70 1.3M
2022-08-16 119.69 121.00 118.29 120.71 1.2M
2022-08-15 122.49 123.12 119.49 119.93 2.9M
2022-08-12 123.45 124.07 122.22 123.16 1.2M
2022-08-11 124.05 124.64 121.51 122.89 1.4M
2022-08-10 123.57 125.43 122.58 123.57 0.9M
2022-08-09 123.93 124.69 122.14 124.29 1.1M
2022-08-08 124.75 127.86 122.79 123.94 2.0M
2022-08-05 124.79 126.84 123.08 124.82 1.4M
2022-08-04 128.26 128.86 122.65 124.75 2.4M
2022-08-03 127.77 130.71 126.43 127.00 1.7M
2022-08-02 126.43 132.39 125.72 128.36 2.5M
2022-08-01 125.52 127.55 123.79 127.49 1.7M
2022-07-29 124.86 127.86 123.66 125.90 2.1M
2022-07-28 127.14 127.50 124.04 125.46 2.4M
2022-07-27 126.29 130.41 124.91 127.39 3.4M
2022-07-26 119.21 124.72 118.63 124.55 3.8M
2022-07-25 119.75 120.13 118.07 119.14 2.0M
2022-07-22 116.16 119.23 114.79 118.71 2.6M
2022-07-21 116.96 118.93 116.61 117.89 1.6M
2022-07-20 114.07 118.56 114.07 117.95 2.2M
2022-07-19 112.31 114.19 112.21 113.43 1.3M
2022-07-18 114.29 115.40 111.84 112.50 2.2M
2022-07-15 113.56 116.28 112.27 114.98 2.1M
2022-07-14 110.55 113.76 109.36 112.98 2.2M
2022-07-13 110.04 111.82 109.64 110.56 2.1M
2022-07-12 109.83 111.96 109.10 109.51 2.3M
2022-07-11 111.43 112.86 109.03 110.82 2.1M
2022-07-08 113.11 115.00 110.86 111.43 2.6M
2022-07-07 115.23 115.54 111.46 113.46 2.7M
2022-07-06 114.29 116.27 113.09 114.16 1.8M
2022-07-05 120.00 120.42 115.04 115.71 2.1M
2022-07-04 116.28 119.92 113.71 119.59 3.3M
2022-07-01 117.86 117.86 112.97 113.29 2.2M
2022-06-30 117.14 119.28 117.00 117.99 2.9M
2022-06-29 116.66 118.46 115.72 116.73 3.2M
2022-06-28 114.26 116.21 113.49 115.92 2.0M
2022-06-27 111.93 115.36 111.11 114.32 2.6M
2022-06-24 112.86 113.07 109.64 111.98 2.3M
2022-06-23 109.83 112.70 108.93 112.29 2.8M
2022-06-22 111.50 112.49 108.00 109.21 4.2M
2022-06-21 111.43 113.49 110.73 111.50 3.2M
2022-06-20 115.43 116.07 111.64 111.84 3.7M
2022-06-17 112.86 117.00 112.04 115.40 3.4M
2022-06-16 113.46 116.56 111.44 114.25 3.5M
2022-06-15 115.71 117.16 113.64 113.69 2.2M
2022-06-14 113.63 115.37 111.69 114.89 1.9M
2022-06-13 113.49 115.08 112.16 114.41 2.3M
2022-06-10 111.79 114.71 110.36 114.17 2.9M
2022-06-09 114.06 114.29 111.14 112.18 2.8M
2022-06-08 115.30 117.06 112.70 114.06 2.9M
2022-06-07 113.29 117.74 112.00 115.11 3.2M
2022-06-06 109.51 118.27 107.00 113.23 4.1M
2022-06-02 106.43 110.56 106.43 109.45 3.1M
2022-06-01 110.37 110.78 107.19 107.38 2.8M
2022-05-31 108.59 111.09 104.02 111.07 3.1M
2022-05-30 108.43 112.57 106.05 107.89 2.7M
2022-05-27 103.00 107.40 101.13 106.79 4.0M
2022-05-26 98.99 101.29 97.96 101.19 2.2M
2022-05-25 97.08 98.57 95.15 98.47 2.1M
2022-05-24 101.24 101.46 96.43 96.43 1.8M
2022-05-23 99.95 100.82 98.59 99.87 1.9M
2022-05-20 98.98 103.32 98.98 100.48 2.9M
2022-05-19 97.96 99.34 97.51 98.60 1.3M
2022-05-18 100.00 100.50 97.61 98.48 1.5M
2022-05-17 97.59 100.46 97.20 99.86 1.4M
2022-05-16 98.07 99.49 96.39 97.95 1.9M
2022-05-13 99.36 100.45 97.45 98.46 1.5M
2022-05-12 100.51 100.55 97.45 99.20 1.7M
2022-05-11 100.20 102.45 97.57 101.78 2.6M
2022-05-10 94.06 99.94 93.26 98.96 2.6M
2022-05-09 95.75 99.59 95.41 96.30 1.8M
2022-05-06 97.90 100.00 96.37 97.70 2.0M
2022-05-05 98.49 100.34 95.97 99.26 5.0M
2022-04-29 97.84 104.08 97.26 102.79 3.3M
2022-04-28 101.32 103.06 99.05 99.83 2.7M
2022-04-27 100.00 102.38 99.12 101.32 2.7M
2022-04-26 94.97 102.04 94.82 101.05 5.1M
2022-04-25 98.57 98.69 95.14 95.31 3.3M
2022-04-22 96.11 100.00 94.39 98.86 5.2M
2022-04-21 90.82 94.84 90.82 92.53 1.7M
2022-04-20 93.82 93.82 91.32 91.51 1.6M
2022-04-19 95.37 96.17 92.73 93.37 1.0M
2022-04-18 91.89 95.92 91.84 95.81 0.8M
2022-04-15 94.34 95.41 93.37 93.93 0.7M
2022-04-14 94.89 95.66 93.21 94.78 1.1M
2022-04-13 93.87 95.58 93.19 94.08 1.3M
2022-04-12 90.55 94.90 90.55 94.68 1.5M
2022-04-11 91.07 93.15 89.81 91.00 1.3M
2022-04-08 89.80 93.37 88.17 92.08 1.7M
2022-04-07 92.25 92.25 88.52 89.69 2.0M
2022-04-06 96.89 96.89 91.52 92.50 2.1M
2022-04-01 95.05 97.52 94.90 96.94 1.9M
2022-03-31 95.92 97.85 95.01 96.19 2.4M
2022-03-30 92.70 95.92 91.84 95.87 2.1M
2022-03-29 94.38 94.89 92.36 92.93 1.2M
2022-03-28 92.81 94.59 91.43 93.98 1.6M
2022-03-25 92.01 93.88 91.43 92.10 1.4M
2022-03-24 90.12 92.35 90.12 92.00 1.6M
2022-03-23 88.99 91.50 88.02 90.83 1.8M
2022-03-22 90.10 90.71 88.78 88.80 0.9M
2022-03-21 88.52 90.71 87.10 90.31 2.2M
2022-03-18 88.27 88.78 86.74 88.78 2.1M
2022-03-17 84.11 88.80 83.68 87.76 2.8M
2022-03-16 82.60 83.16 79.13 82.65 2.6M
2022-03-15 86.84 87.35 80.91 81.38 3.2M
2022-03-14 90.91 91.58 86.82 86.84 1.9M
2022-03-11 91.81 92.45 89.58 91.89 2.3M
2022-03-10 89.38 93.79 87.76 92.09 5.3M
2022-03-09 85.80 86.33 82.35 85.29 4.3M
2022-03-08 87.76 89.40 85.03 85.08 1.5M
2022-03-07 89.54 90.81 88.17 88.57 1.6M
2022-03-04 89.57 91.71 89.29 89.99 1.2M
2022-03-03 93.27 93.36 89.80 89.82 1.4M
2022-03-02 93.48 94.05 90.56 92.75 1.3M
2022-03-01 94.34 94.84 92.98 93.66 1.7M
2022-02-28 92.65 94.87 91.43 94.87 2.1M
2022-02-25 92.80 95.05 92.80 93.26 1.4M
2022-02-24 93.71 94.77 91.84 92.70 1.3M
2022-02-23 93.89 95.14 93.37 94.32 0.8M
2022-02-22 94.89 95.30 93.37 93.88 1.4M
2022-02-21 96.24 96.42 93.89 94.83 1.1M
2022-02-18 94.90 97.96 94.39 96.28 1.6M
2022-02-17 95.19 95.92 93.66 95.36 1.6M
2022-02-16 90.04 95.73 89.29 94.06 2.9M
2022-02-15 87.35 89.94 86.59 89.78 1.6M
2022-02-14 85.46 87.75 84.85 87.61 1.0M
2022-02-11 86.12 87.50 84.70 85.91 1.5M
2022-02-10 87.37 87.76 85.46 85.83 1.2M
2022-02-09 87.68 87.76 85.20 87.34 1.5M
2022-02-08 88.05 90.00 86.24 87.50 1.2M
2022-02-07 87.43 90.30 86.74 88.05 1.3M
2022-01-28 89.24 89.24 85.82 86.25 1.2M
2022-01-27 88.45 89.57 86.74 86.89 1.6M
2022-01-26 87.93 90.31 87.93 88.25 1.6M
2022-01-25 89.80 90.81 87.54 87.72 1.3M
2022-01-24 91.29 91.57 89.61 90.05 1.2M
2022-01-21 90.13 91.58 88.27 90.82 1.7M
2022-01-20 91.53 91.80 89.41 90.10 1.4M
2022-01-19 93.89 94.13 90.05 90.89 1.8M
2022-01-18 94.21 95.12 92.12 94.45 1.1M
2022-01-17 93.55 94.64 91.89 94.14 1.3M
2022-01-14 93.96 95.75 92.73 94.13 1.3M
2022-01-13 97.19 97.19 93.51 94.17 1.8M
2022-01-12 98.37 99.24 96.43 97.18 1.3M
2022-01-11 96.43 99.29 95.92 97.78 1.6M
2022-01-10 95.92 97.54 94.39 96.30 2.1M
2022-01-07 100.51 101.85 96.22 96.50 2.1M
2022-01-06 103.93 104.40 100.00 101.25 1.8M
2022-01-05 104.61 106.57 103.66 104.07 1.0M
2022-01-04 106.15 108.17 103.06 104.95 2.1M