Rianlon Corp (300596)

300596
🏛️ 中国 →
37.81
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
2021-12-31 44.51 44.90 44.25 44.76 1.2M
2021-12-30 45.06 45.30 43.68 44.47 2.1M
2021-12-29 44.86 45.22 44.55 44.80 1.7M
2021-12-28 44.77 45.48 44.25 44.82 2.2M
2021-12-27 42.15 45.20 42.12 44.60 2.3M
2021-12-24 43.53 43.53 42.10 42.15 0.7M
2021-12-23 43.00 43.30 42.25 43.21 1.2M
2021-12-22 41.24 43.16 41.10 42.77 1.5M
2021-12-21 40.74 41.02 40.36 41.02 0.9M
2021-12-20 40.65 41.14 40.07 40.57 1.0M
2021-12-17 42.47 42.58 40.56 40.65 1.6M
2021-12-16 42.09 42.57 41.71 42.46 0.9M
2021-12-15 41.88 42.59 41.41 42.09 1.1M
2021-12-14 41.88 42.25 41.32 41.76 0.9M
2021-12-13 42.47 42.79 41.63 41.75 1.1M
2021-12-10 42.17 42.51 41.67 42.45 1.0M
2021-12-09 42.66 42.73 41.85 41.98 1.1M
2021-12-08 42.15 42.40 41.42 42.27 1.0M
2021-12-07 42.66 42.98 41.12 41.53 1.4M
2021-12-06 43.57 44.05 42.27 42.32 1.0M
2021-12-03 42.25 43.69 42.25 43.65 0.9M
2021-12-02 43.96 44.21 42.93 43.18 1.4M
2021-12-01 43.90 44.63 43.64 43.95 1.2M
2021-11-30 43.82 45.72 43.78 44.43 2.0M
2021-11-29 43.46 44.20 42.82 43.69 1.4M
2021-11-26 43.72 44.47 43.01 43.46 2.2M
2021-11-25 43.72 44.22 43.09 44.08 1.8M
2021-11-24 43.64 44.40 43.10 43.80 2.0M
2021-11-23 42.65 43.80 42.64 43.64 2.0M
2021-11-22 42.61 42.93 41.92 42.65 1.1M
2021-11-19 41.66 42.65 41.61 42.57 1.6M
2021-11-18 41.44 42.32 41.44 41.65 1.2M
2021-11-17 41.50 42.19 41.29 41.70 1.0M
2021-11-16 41.31 41.90 40.93 41.36 1.7M
2021-11-15 40.45 41.31 39.75 41.25 1.9M
2021-11-12 38.57 40.57 38.57 40.19 2.2M
2021-11-11 38.35 39.17 38.35 38.80 1.4M
2021-11-10 38.82 39.39 38.03 38.35 1.7M
2021-11-09 38.75 39.30 38.54 39.06 0.9M
2021-11-08 39.61 39.61 38.54 38.77 1.2M
2021-11-05 39.85 39.99 39.39 39.64 1.1M
2021-11-04 39.28 39.89 39.28 39.63 1.0M
2021-11-03 39.97 39.97 38.84 39.32 1.0M
2021-11-02 40.18 40.39 39.46 39.69 1.4M
2021-11-01 38.93 40.10 38.93 39.96 1.5M
2021-10-29 39.61 39.66 38.80 39.12 1.1M
2021-10-28 39.50 40.43 38.99 39.22 1.4M
2021-10-27 39.94 39.99 38.88 39.88 1.8M
2021-10-26 43.30 43.30 39.03 39.73 3.8M
2021-10-25 38.80 40.15 38.64 40.10 1.8M
2021-10-22 38.85 39.42 38.38 38.80 1.2M
2021-10-21 37.52 40.28 37.47 38.86 2.4M
2021-10-20 39.78 40.99 36.52 37.69 4.4M
2021-10-19 40.02 40.59 39.47 40.40 1.3M
2021-10-18 37.55 40.22 37.51 40.02 2.6M
2021-10-15 38.25 38.25 37.57 37.74 0.8M
2021-10-14 38.28 38.67 37.81 38.25 0.6M
2021-10-13 38.46 38.88 38.01 38.50 0.9M
2021-10-12 38.09 38.65 37.73 38.45 1.5M
2021-10-11 36.75 38.27 36.75 38.08 1.5M
2021-10-08 36.69 37.19 36.30 36.61 0.7M
2021-09-30 36.03 37.01 36.01 36.54 1.2M
2021-09-29 37.02 37.38 36.01 36.01 1.5M
2021-09-28 37.37 37.54 36.75 37.45 1.5M
2021-09-27 40.04 40.63 36.63 37.05 4.9M
2021-09-24 43.44 43.65 40.40 40.79 4.8M
2021-09-23 40.82 44.87 40.60 43.61 6.1M
2021-09-22 39.60 40.48 38.80 40.22 1.5M
2021-09-17 39.29 40.18 38.76 39.99 1.8M
2021-09-16 40.50 41.30 38.90 39.24 3.4M
2021-09-15 41.49 41.49 40.04 40.36 2.7M
2021-09-14 42.75 42.75 40.85 41.72 3.3M
2021-09-13 39.75 42.88 39.34 42.87 4.4M
2021-09-10 40.10 40.10 38.70 39.84 2.1M
2021-09-09 39.50 40.88 39.43 40.10 2.2M
2021-09-08 40.78 41.44 39.67 39.74 2.4M
2021-09-07 41.03 41.27 40.16 40.70 1.6M
2021-09-06 40.78 41.03 40.24 40.95 1.3M
2021-09-03 40.40 41.68 40.29 40.78 1.6M
2021-09-02 40.50 40.85 40.02 40.70 1.2M
2021-09-01 41.85 41.85 39.78 40.66 2.0M
2021-08-31 40.91 41.80 40.44 41.52 2.0M
2021-08-30 40.99 42.39 40.74 41.18 1.8M
2021-08-27 41.36 41.78 40.80 40.99 1.7M
2021-08-26 42.44 42.80 41.60 41.64 1.5M
2021-08-25 42.63 43.00 41.03 42.45 2.1M
2021-08-24 40.91 43.94 40.89 42.25 3.5M
2021-08-23 38.88 41.30 38.88 40.58 2.7M
2021-08-20 38.00 38.86 37.65 38.65 1.6M
2021-08-19 38.93 38.93 38.00 38.26 1.1M
2021-08-18 39.30 39.30 38.40 38.79 0.9M
2021-08-17 39.70 39.85 38.53 38.93 1.3M
2021-08-16 40.00 40.44 39.18 39.34 0.8M
2021-08-13 39.31 40.40 39.31 39.92 0.9M
2021-08-12 39.31 39.73 39.05 39.62 0.9M
2021-08-11 39.42 39.80 39.00 39.53 0.9M
2021-08-10 38.03 39.66 37.73 39.52 2.1M
2021-08-09 37.01 38.18 36.80 38.03 1.2M
2021-08-06 37.55 37.71 36.65 36.97 1.0M
2021-08-05 37.48 37.86 36.91 37.24 1.0M
2021-08-04 37.30 37.96 36.95 37.58 1.2M
2021-08-03 36.95 38.46 36.58 37.41 1.9M
2021-08-02 36.00 37.10 35.56 36.99 1.4M
2021-07-30 36.36 36.66 35.23 36.00 1.6M
2021-07-29 35.80 36.48 35.50 36.34 1.5M
2021-07-28 36.88 37.08 35.08 35.22 2.6M
2021-07-27 37.03 37.98 37.03 37.20 1.0M
2021-07-26 38.58 38.65 36.85 37.23 1.8M
2021-07-23 39.44 40.00 38.27 38.58 1.5M
2021-07-22 39.65 39.85 38.93 39.63 1.0M
2021-07-21 39.00 40.09 39.00 39.70 0.8M
2021-07-20 39.09 39.60 38.47 39.30 1.0M
2021-07-19 40.01 40.01 38.60 38.88 1.7M
2021-07-16 40.72 40.98 40.01 40.10 1.0M
2021-07-15 42.07 42.26 40.00 40.63 1.8M
2021-07-14 42.47 42.97 41.82 42.26 1.6M
2021-07-13 41.34 42.32 41.31 42.16 1.4M
2021-07-12 41.00 41.45 40.50 41.38 2.0M
2021-07-09 41.55 41.55 39.68 40.76 2.1M
2021-07-08 41.00 42.26 40.66 41.57 1.4M
2021-07-07 40.79 41.48 40.55 41.06 1.1M
2021-07-06 41.79 42.02 40.40 40.99 2.2M
2021-07-05 41.52 42.07 41.23 41.71 1.3M
2021-07-02 42.01 42.25 41.40 41.51 1.1M
2021-07-01 43.33 43.55 41.55 41.82 1.7M
2021-06-30 43.57 43.65 43.00 43.33 1.0M
2021-06-29 44.30 44.88 43.32 43.57 1.3M
2021-06-28 43.84 44.81 42.68 44.43 2.0M
2021-06-25 42.83 44.16 42.04 43.92 1.6M
2021-06-24 43.94 43.94 42.60 42.82 1.3M
2021-06-23 42.05 44.23 42.05 43.81 1.8M
2021-06-22 42.33 42.96 42.01 42.06 1.2M
2021-06-21 41.00 42.78 40.54 42.31 1.6M
2021-06-18 40.38 41.09 40.30 40.90 1.3M
2021-06-17 40.37 41.42 40.21 40.78 1.4M
2021-06-16 41.14 41.34 39.85 40.37 1.8M
2021-06-15 42.52 42.58 40.89 41.20 1.6M
2021-06-11 42.21 43.00 41.59 42.51 1.6M
2021-06-10 41.18 42.51 41.00 42.27 1.9M
2021-06-09 42.19 42.66 41.38 41.59 1.5M
2021-06-08 41.65 43.22 41.60 42.19 2.3M
2021-06-07 41.20 42.15 40.90 41.48 1.6M
2021-06-04 42.18 42.56 41.08 41.17 2.4M
2021-06-03 43.00 43.58 41.84 42.18 3.1M
2021-06-02 44.61 45.09 43.75 44.53 2.3M
2021-06-01 47.29 47.49 44.40 44.63 4.6M
2021-05-31 46.92 47.70 46.10 47.68 2.5M
2021-05-28 45.10 47.98 45.01 47.10 4.0M
2021-05-27 45.08 45.53 44.40 45.08 2.2M
2021-05-26 45.36 46.19 44.58 45.00 1.5M
2021-05-25 45.26 45.89 44.17 45.36 2.5M
2021-05-24 42.18 45.28 42.02 45.26 2.8M
2021-05-21 42.37 42.95 41.95 42.15 1.0M
2021-05-20 42.80 43.34 41.86 42.78 1.1M
2021-05-19 43.10 43.22 42.20 42.85 1.2M
2021-05-18 43.03 44.06 42.50 43.27 2.6M
2021-05-17 41.67 43.60 40.95 42.45 3.5M
2021-05-14 40.39 41.76 40.21 41.67 2.2M
2021-05-13 41.20 41.20 40.13 40.30 1.7M
2021-05-12 39.44 41.57 39.44 41.36 2.8M
2021-05-11 38.49 39.69 38.31 39.69 2.2M
2021-05-10 38.93 39.47 38.11 38.61 2.2M
2021-05-07 40.55 40.56 38.57 38.68 1.8M
2021-05-06 40.00 40.77 39.38 40.34 1.6M
2021-04-30 40.10 40.48 39.65 40.36 1.8M
2021-04-29 39.55 40.15 39.05 39.78 1.6M
2021-04-28 39.66 40.28 39.10 39.59 2.6M
2021-04-27 39.80 40.00 38.23 39.12 1.9M
2021-04-26 37.69 39.27 37.69 38.80 1.6M
2021-04-23 38.19 38.19 37.40 37.69 1.2M
2021-04-22 38.29 38.40 37.63 38.39 0.9M
2021-04-21 38.20 38.40 37.60 37.94 1.3M
2021-04-20 38.32 39.08 38.10 38.20 1.4M
2021-04-19 37.49 38.90 37.05 38.51 1.6M
2021-04-16 37.20 38.49 37.01 37.49 1.8M
2021-04-15 37.82 38.44 36.83 36.99 1.8M
2021-04-14 37.53 38.38 37.53 38.02 0.9M
2021-04-13 37.73 38.63 37.48 37.64 1.3M
2021-04-12 39.21 39.35 37.87 38.00 1.3M
2021-04-09 38.56 39.40 38.33 39.22 1.3M
2021-04-08 39.10 39.55 38.31 38.90 1.5M
2021-04-07 40.66 40.68 38.80 39.00 2.1M
2021-04-06 40.55 40.81 39.68 40.28 1.2M
2021-04-02 40.01 41.36 40.01 40.58 2.1M
2021-04-01 39.90 40.68 39.44 39.80 1.8M
2021-03-31 39.90 40.00 39.04 39.44 1.3M
2021-03-30 39.78 40.18 39.26 39.90 2.1M
2021-03-29 38.20 40.00 38.01 39.74 2.7M
2021-03-26 37.25 38.55 37.25 38.00 1.7M
2021-03-25 36.90 37.96 36.36 37.42 1.4M
2021-03-24 38.01 38.20 36.81 37.00 1.7M
2021-03-23 39.41 39.68 37.91 38.21 1.9M
2021-03-22 38.81 40.24 38.80 39.73 1.9M
2021-03-19 38.85 39.59 38.43 38.75 1.8M
2021-03-18 38.94 39.99 38.40 39.60 2.3M
2021-03-17 40.07 40.28 38.73 38.93 1.8M
2021-03-16 39.55 39.77 38.56 39.60 2.0M
2021-03-15 39.79 41.15 39.31 39.45 3.3M
2021-03-12 39.51 40.45 39.17 40.21 3.1M
2021-03-11 38.43 39.80 38.12 39.35 3.7M
2021-03-10 35.98 39.39 35.98 39.11 4.6M
2021-03-09 34.74 36.92 34.01 35.98 4.5M
2021-03-08 34.87 35.35 33.90 34.22 1.3M
2021-03-05 34.15 34.67 33.87 34.57 1.2M
2021-03-04 35.20 35.77 34.33 34.50 1.4M
2021-03-03 35.60 35.97 35.11 35.47 1.2M
2021-03-02 36.40 36.50 35.11 35.52 1.2M
2021-03-01 35.21 36.48 35.21 36.26 1.1M
2021-02-26 36.16 36.39 35.07 35.15 1.2M
2021-02-25 37.75 38.13 36.33 36.42 1.7M
2021-02-24 37.59 39.12 37.30 37.76 2.1M
2021-02-23 38.16 38.66 37.00 37.78 1.7M
2021-02-22 39.06 40.20 38.28 38.60 3.6M
2021-02-19 37.29 37.97 36.53 37.08 1.5M
2021-02-18 35.50 37.46 35.50 37.28 1.7M
2021-02-10 35.70 36.40 34.67 35.22 1.1M
2021-02-09 33.65 36.10 33.52 35.56 1.4M
2021-02-08 34.28 34.58 33.53 33.65 1.3M
2021-02-05 36.02 36.19 34.31 34.32 1.3M
2021-02-04 36.56 37.36 35.76 36.03 1.3M
2021-02-03 37.26 37.26 36.10 36.56 1.1M
2021-02-02 34.94 37.10 34.94 36.98 1.9M
2021-02-01 33.67 36.15 33.45 34.98 1.7M
2021-01-29 35.70 36.49 33.90 34.20 1.8M
2021-01-28 35.45 36.17 35.35 35.76 0.9M
2021-01-27 35.79 36.28 35.33 35.93 0.7M
2021-01-26 36.89 36.92 35.60 35.81 1.3M
2021-01-25 36.70 37.30 35.95 36.52 1.5M
2021-01-22 36.88 37.82 36.43 36.73 2.3M
2021-01-21 35.51 37.35 35.25 36.83 2.0M
2021-01-20 35.44 35.97 35.00 35.52 1.2M
2021-01-19 35.60 36.41 35.22 35.50 1.7M
2021-01-18 36.75 36.75 35.39 35.56 1.8M
2021-01-15 36.00 36.70 35.30 36.07 1.1M
2021-01-14 35.88 36.83 35.70 36.09 1.3M
2021-01-13 36.87 37.28 35.79 36.42 2.5M
2021-01-12 36.60 37.70 35.80 36.86 1.7M
2021-01-11 36.07 37.18 35.03 36.60 2.3M
2021-01-08 35.02 36.68 34.22 36.35 2.4M
2021-01-07 37.96 39.00 34.48 35.01 5.3M
2021-01-06 40.95 41.66 37.76 37.98 2.9M
2021-01-05 39.80 41.16 39.69 40.92 1.1M
2021-01-04 39.01 40.28 38.84 40.06 1.5M