Proya Cosmetics Co Ltd Class A (603605)

603605
🏛️ 中国 →
81.33
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
2023-12-29 99.10 100.29 98.70 99.40 1.1M
2023-12-28 96.98 100.20 96.46 99.80 1.5M
2023-12-27 99.11 99.43 95.92 97.30 1.5M
2023-12-26 98.00 99.40 97.18 99.13 1.1M
2023-12-25 95.87 98.68 95.87 98.26 1.2M
2023-12-22 97.00 97.07 94.35 95.85 1.1M
2023-12-21 95.05 97.48 95.03 97.11 1.3M
2023-12-20 96.35 96.98 94.59 95.80 1.2M
2023-12-19 98.05 98.87 95.38 96.15 2.3M
2023-12-18 100.00 100.44 98.00 98.60 0.9M
2023-12-15 100.18 100.55 98.50 100.10 1.2M
2023-12-14 100.44 102.00 99.92 100.16 0.9M
2023-12-13 103.03 103.48 99.31 99.49 1.6M
2023-12-12 104.50 104.50 102.78 103.54 0.8M
2023-12-11 102.91 104.69 102.23 104.69 1.9M
2023-12-08 99.01 103.48 99.01 103.00 1.9M
2023-12-07 98.66 100.40 97.89 99.44 1.0M
2023-12-06 97.85 99.85 97.30 98.50 1.4M
2023-12-05 98.28 99.57 98.00 98.36 1.8M
2023-12-04 100.05 100.05 97.55 98.49 1.6M
2023-12-01 102.46 103.40 99.35 100.09 1.8M
2023-11-30 104.99 105.68 102.51 103.40 1.4M
2023-11-29 103.00 108.00 102.80 105.82 2.1M
2023-11-28 101.70 105.67 101.18 103.46 1.3M
2023-11-27 101.50 102.77 100.05 102.43 1.6M
2023-11-24 101.60 102.37 100.81 101.50 0.7M
2023-11-23 101.08 102.31 101.00 101.92 0.9M
2023-11-22 102.62 102.62 101.09 101.65 1.1M
2023-11-21 104.60 105.03 102.82 102.90 1.5M
2023-11-20 104.19 104.81 102.70 104.50 1.1M
2023-11-17 104.91 105.39 103.31 104.30 0.9M
2023-11-16 103.88 106.20 103.88 105.39 1.4M
2023-11-15 106.67 106.87 104.03 104.69 1.9M
2023-11-14 105.00 106.99 104.73 105.89 1.8M
2023-11-13 107.55 109.00 104.00 104.77 2.8M
2023-11-10 110.00 110.00 107.48 107.90 2.7M
2023-11-09 110.00 111.00 109.00 110.32 2.2M
2023-11-08 109.20 111.60 108.50 111.00 2.7M
2023-11-07 106.02 110.05 105.50 109.50 3.2M
2023-11-06 106.80 108.30 104.16 106.02 2.1M
2023-11-03 105.00 105.70 104.12 104.51 1.4M
2023-11-02 106.03 106.56 104.33 105.22 2.1M
2023-11-01 104.95 106.38 103.98 106.09 2.6M
2023-10-31 101.01 104.50 100.00 103.86 3.5M
2023-10-30 99.20 100.82 98.49 100.00 2.0M
2023-10-27 96.40 100.30 96.00 100.09 4.0M
2023-10-26 98.77 98.77 95.90 96.82 3.2M
2023-10-25 103.00 103.50 97.61 99.41 4.8M
2023-10-24 94.33 101.03 93.50 100.80 6.5M
2023-10-23 95.80 95.87 92.13 93.00 2.2M
2023-10-20 96.60 97.62 95.67 95.99 1.2M
2023-10-19 97.00 98.84 96.51 97.01 1.3M
2023-10-18 97.76 99.39 97.19 97.70 1.4M
2023-10-17 97.79 99.18 96.79 98.50 1.3M
2023-10-16 98.97 98.97 96.36 97.57 2.6M
2023-10-13 99.00 99.48 97.50 99.24 2.0M
2023-10-12 100.99 101.80 98.82 99.08 2.9M
2023-10-11 101.09 101.96 99.90 100.10 2.1M
2023-10-10 99.96 101.07 99.30 100.47 1.8M
2023-10-09 101.60 101.60 98.90 100.01 2.1M
2023-09-28 104.71 105.20 100.77 101.60 2.5M
2023-09-27 104.38 105.48 103.55 105.00 1.5M
2023-09-26 104.27 106.39 104.11 104.11 1.1M
2023-09-25 103.50 105.40 102.68 104.16 1.6M
2023-09-22 102.10 104.00 101.97 103.87 1.6M
2023-09-21 103.00 103.13 102.08 102.46 1.0M
2023-09-20 103.39 104.05 102.51 103.56 1.5M
2023-09-19 103.66 103.97 102.00 103.49 1.7M
2023-09-18 103.39 104.49 103.01 103.79 2.2M
2023-09-15 105.28 105.69 102.10 103.39 2.9M
2023-09-14 106.50 106.94 104.87 105.70 2.1M
2023-09-13 105.10 107.30 105.10 107.10 1.7M
2023-09-12 107.57 107.57 105.04 106.20 2.2M
2023-09-11 107.69 109.21 106.80 107.77 1.8M
2023-09-08 107.73 108.68 107.11 107.82 1.3M
2023-09-07 110.04 111.35 107.65 107.70 1.6M
2023-09-06 112.28 113.51 109.66 110.86 1.8M
2023-09-05 114.00 115.35 112.30 113.12 2.0M
2023-09-04 112.29 114.50 109.60 113.20 2.9M
2023-09-01 111.50 113.31 110.09 111.12 2.1M
2023-08-31 107.36 111.98 104.90 111.75 4.2M
2023-08-30 102.66 108.70 102.40 107.43 5.4M
2023-08-29 97.68 99.86 96.89 99.30 2.6M
2023-08-28 105.30 105.30 97.00 98.91 3.1M
2023-08-25 102.49 102.98 98.91 99.51 1.8M
2023-08-24 99.20 101.87 99.20 101.19 1.9M
2023-08-23 98.84 100.30 98.00 100.00 2.7M
2023-08-22 104.58 105.00 96.80 99.08 7.8M
2023-08-21 108.72 109.54 104.70 105.22 2.5M
2023-08-18 109.95 111.10 108.73 108.90 1.1M
2023-08-17 108.21 111.51 107.65 110.16 1.7M
2023-08-16 108.90 110.10 108.01 108.50 1.3M
2023-08-15 108.97 110.18 107.65 109.66 1.3M
2023-08-14 107.90 109.35 107.36 109.05 1.8M
2023-08-11 109.88 110.50 107.51 108.77 1.8M
2023-08-10 109.90 110.89 109.71 110.14 0.7M
2023-08-09 110.69 110.69 109.72 110.02 1.1M
2023-08-08 110.01 111.86 109.51 111.17 1.5M
2023-08-07 111.00 111.74 109.38 110.01 2.1M
2023-08-04 113.37 114.34 111.19 111.75 2.0M
2023-08-03 111.97 114.35 110.91 113.35 2.2M
2023-08-02 112.29 113.25 110.62 110.75 1.5M
2023-08-01 113.00 115.20 112.20 112.89 1.9M
2023-07-31 116.10 117.89 112.09 112.85 3.3M
2023-07-28 111.06 116.42 111.01 116.22 2.4M
2023-07-27 110.00 113.70 109.25 111.62 2.1M
2023-07-26 110.00 111.36 109.50 110.18 1.4M
2023-07-25 111.00 113.02 108.81 110.36 2.3M
2023-07-24 112.10 112.18 107.50 109.78 2.2M
2023-07-21 110.68 113.67 110.50 111.52 1.3M
2023-07-20 110.73 113.41 110.31 111.30 1.3M
2023-07-19 110.61 111.88 110.16 110.30 1.1M
2023-07-18 112.00 113.00 110.72 111.16 1.4M
2023-07-17 113.51 113.51 111.02 112.65 1.2M
2023-07-14 114.05 116.16 112.00 113.00 3.2M
2023-07-13 108.29 114.82 108.29 114.00 5.9M
2023-07-12 107.10 107.22 105.10 105.35 2.4M
2023-07-11 107.12 108.86 107.01 107.22 1.0M
2023-07-10 107.70 109.98 106.54 107.59 0.8M
2023-07-07 108.06 108.88 107.05 107.22 0.9M
2023-07-06 110.15 111.50 108.67 108.68 1.0M
2023-07-05 112.41 112.45 110.40 110.83 1.3M
2023-07-04 114.47 114.83 111.44 111.80 1.5M
2023-07-03 112.35 116.42 112.35 114.42 1.7M
2023-06-30 110.66 113.60 110.00 112.40 1.6M
2023-06-29 111.69 111.74 109.00 110.00 1.0M
2023-06-28 110.11 113.77 110.11 111.70 1.5M
2023-06-27 105.93 111.88 105.93 111.00 2.5M
2023-06-26 104.10 106.99 103.02 106.19 1.8M
2023-06-21 108.35 109.07 105.90 105.93 2.0M
2023-06-20 109.39 110.90 108.50 109.20 1.7M
2023-06-19 112.36 112.64 109.39 109.93 1.9M
2023-06-16 114.80 114.80 112.65 113.03 1.5M
2023-06-15 112.41 115.35 111.70 114.79 1.7M
2023-06-14 110.71 114.20 109.80 113.20 1.9M
2023-06-13 111.00 114.89 107.60 110.30 2.8M
2023-06-12 108.50 112.69 108.31 112.58 3.7M
2023-06-09 115.23 115.99 108.96 108.96 6.6M
2023-06-08 116.35 117.35 114.58 116.27 2.4M
2023-06-07 117.55 118.29 116.66 117.35 1.3M
2023-06-06 116.54 118.87 116.03 117.55 1.7M
2023-06-05 122.00 122.00 116.00 117.19 2.0M
2023-06-02 119.37 123.44 119.17 119.50 2.8M
2023-06-01 120.84 122.80 118.78 119.86 2.4M
2023-05-31 121.69 123.56 119.11 120.08 2.7M
2023-05-30 121.80 122.68 120.01 121.08 2.6M
2023-05-29 123.00 125.45 119.66 121.85 2.7M
2023-05-26 122.76 123.21 120.21 121.43 1.7M
2023-05-25 122.86 124.17 121.63 123.85 3.2M
2023-05-24 122.86 123.57 121.29 121.95 1.8M
2023-05-23 124.06 124.06 121.79 122.16 2.8M
2023-05-22 120.21 124.42 118.59 124.19 3.7M
2023-05-19 116.54 118.45 115.00 117.86 2.3M
2023-05-18 117.14 117.46 114.29 116.43 1.7M
2023-05-17 116.49 117.89 114.86 115.25 1.5M
2023-05-16 115.71 118.42 115.38 118.08 3.1M
2023-05-15 114.63 115.64 114.12 115.63 1.2M
2023-05-12 116.07 117.14 115.01 115.48 1.0M
2023-05-11 115.00 117.54 114.50 117.14 2.4M
2023-05-10 110.92 115.01 110.71 114.16 3.2M
2023-05-09 114.29 114.79 110.77 110.92 3.8M
2023-05-08 116.71 117.49 115.14 115.39 1.6M
2023-05-05 117.71 117.86 115.19 116.71 2.0M
2023-05-04 118.11 119.64 115.08 117.34 2.6M
2023-04-28 117.22 120.71 117.18 119.93 1.5M
2023-04-27 114.70 119.14 114.70 118.15 2.1M
2023-04-26 116.36 118.49 113.93 115.15 2.5M
2023-04-25 113.33 118.04 113.33 117.96 3.8M
2023-04-24 117.49 118.93 112.27 112.85 5.0M
2023-04-21 117.86 119.96 116.58 117.14 3.1M
2023-04-20 121.82 121.84 118.16 118.67 2.8M
2023-04-19 122.86 125.00 121.36 121.36 3.0M
2023-04-18 120.20 124.11 120.20 123.21 3.8M
2023-04-17 128.79 130.70 123.06 123.07 4.0M
2023-04-14 127.40 132.25 126.36 130.82 4.1M
2023-04-13 127.14 129.29 124.03 125.73 4.0M
2023-04-12 123.93 124.30 121.50 122.13 2.2M
2023-04-11 124.64 125.39 123.30 124.29 2.0M
2023-04-10 125.00 125.25 121.59 124.21 1.7M
2023-04-07 124.10 126.60 123.95 126.19 1.2M
2023-04-06 124.59 126.77 123.86 123.93 1.2M
2023-04-04 127.14 127.43 123.57 125.31 2.2M
2023-04-03 130.44 130.46 127.09 127.43 1.9M
2023-03-31 130.98 132.26 129.57 129.89 1.2M
2023-03-30 130.72 132.14 129.00 130.98 1.8M
2023-03-29 128.11 131.99 127.06 131.93 2.4M
2023-03-28 126.65 127.93 125.57 126.96 1.1M
2023-03-27 125.61 127.77 125.04 126.21 1.0M
2023-03-24 127.18 127.86 126.55 126.69 0.7M
2023-03-23 127.14 129.64 126.23 127.63 0.8M
2023-03-22 126.36 128.29 125.57 127.33 1.2M
2023-03-21 125.71 127.06 124.69 126.71 1.4M
2023-03-20 127.57 128.05 124.49 124.93 1.8M
2023-03-17 129.36 130.69 127.86 128.54 1.6M
2023-03-16 127.44 131.11 127.14 129.36 1.7M
2023-03-15 130.71 130.71 126.89 126.94 1.4M
2023-03-14 130.59 131.43 128.13 130.26 1.7M
2023-03-13 130.41 131.71 130.00 131.55 1.1M
2023-03-10 134.20 134.20 130.00 130.46 1.9M
2023-03-09 131.62 134.49 130.05 134.49 2.0M
2023-03-08 131.75 132.81 130.28 131.62 1.2M
2023-03-07 134.28 134.28 132.14 132.19 1.4M
2023-03-06 131.52 134.86 131.52 134.01 2.1M
2023-03-03 132.94 135.96 131.20 131.99 2.7M
2023-03-02 127.79 134.04 127.71 133.34 3.8M
2023-03-01 130.46 130.46 127.34 128.43 2.8M
2023-02-28 130.12 131.64 129.92 130.36 1.7M
2023-02-27 129.59 131.00 129.18 130.11 1.6M
2023-02-24 131.57 132.11 130.00 130.00 2.0M
2023-02-23 132.86 133.90 130.44 131.43 2.0M
2023-02-22 133.14 134.76 132.39 133.53 1.4M
2023-02-21 135.51 135.63 132.77 133.58 2.0M
2023-02-20 136.74 137.84 134.44 135.44 3.0M
2023-02-17 128.88 139.54 128.57 136.49 4.0M
2023-02-16 127.61 131.79 127.34 130.13 2.5M
2023-02-15 129.39 129.98 127.00 128.55 1.9M
2023-02-14 128.06 129.29 126.84 129.29 2.7M
2023-02-13 120.68 129.65 120.68 128.64 5.0M
2023-02-10 118.57 122.12 117.57 120.61 3.4M
2023-02-09 118.57 118.57 116.59 118.00 2.3M
2023-02-08 116.57 118.64 115.93 116.11 1.9M
2023-02-07 115.94 117.49 115.20 117.14 2.4M
2023-02-06 116.33 116.36 115.00 115.76 1.9M
2023-02-03 117.14 117.71 115.58 115.73 2.3M
2023-02-02 116.35 117.80 115.63 116.49 2.5M
2023-02-01 117.64 119.04 116.30 116.56 2.8M
2023-01-31 118.67 120.99 117.49 117.85 4.2M
2023-01-30 120.04 120.62 118.00 118.07 2.3M
2023-01-20 119.43 120.14 117.56 118.44 2.1M
2023-01-19 119.04 120.14 118.79 119.94 1.1M
2023-01-18 120.00 120.63 119.08 119.93 1.6M
2023-01-17 120.00 121.08 118.71 120.19 2.6M
2023-01-16 120.64 124.24 119.59 119.92 3.7M
2023-01-13 119.71 120.70 117.97 120.56 1.1M
2023-01-12 120.50 121.25 118.65 119.01 1.4M
2023-01-11 122.20 123.37 120.36 120.73 1.7M
2023-01-10 122.29 122.86 120.84 122.31 1.1M
2023-01-09 120.73 123.06 119.93 122.36 1.5M
2023-01-06 121.86 122.86 120.19 120.71 2.2M
2023-01-05 119.29 123.14 118.86 122.14 2.7M
2023-01-04 119.64 120.70 117.86 119.59 1.2M
2023-01-03 119.61 121.38 118.64 119.56 1.4M