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
2023-12-29 28.68 29.67 28.43 29.56 3.9M
2023-12-28 28.22 28.97 28.05 28.42 3.6M
2023-12-27 27.76 29.08 27.67 28.69 5.4M
2023-12-26 26.40 27.68 26.28 27.43 3.3M
2023-12-25 26.98 26.98 26.00 26.49 1.7M
2023-12-22 26.32 27.19 26.11 26.80 3.0M
2023-12-21 26.60 26.86 25.91 26.18 2.4M
2023-12-20 27.03 27.74 26.67 26.70 1.2M
2023-12-19 26.65 27.22 26.52 27.04 1.3M
2023-12-18 27.16 27.19 26.51 26.64 1.1M
2023-12-15 27.77 27.95 27.05 27.16 1.0M
2023-12-14 27.71 28.10 27.45 27.48 0.8M
2023-12-13 28.12 28.18 27.43 27.43 1.0M
2023-12-12 28.37 28.58 27.81 28.12 1.0M
2023-12-11 28.26 28.40 27.74 28.40 1.6M
2023-12-08 28.69 28.84 28.30 28.47 1.0M
2023-12-07 29.20 29.23 28.44 28.50 0.9M
2023-12-06 28.90 29.68 28.87 28.88 1.1M
2023-12-05 29.41 29.41 28.81 28.81 0.7M
2023-12-04 30.04 30.22 29.36 29.45 1.0M
2023-12-01 30.16 30.32 29.71 30.04 1.1M
2023-11-30 31.19 31.26 30.12 30.16 1.2M
2023-11-29 31.34 31.54 31.10 31.33 0.5M
2023-11-28 30.79 31.35 30.59 31.20 0.6M
2023-11-27 30.83 31.05 30.43 30.85 0.7M
2023-11-24 31.45 31.45 30.80 30.85 0.6M
2023-11-23 30.90 31.40 30.83 31.26 0.5M
2023-11-22 31.50 31.80 30.98 31.00 0.7M
2023-11-21 31.61 31.99 31.35 31.67 0.9M
2023-11-20 31.48 31.76 30.80 31.52 0.9M
2023-11-17 30.90 31.52 30.80 31.44 0.8M
2023-11-16 31.38 31.76 30.90 31.03 0.6M
2023-11-15 31.41 31.75 31.38 31.58 0.7M
2023-11-14 31.38 31.59 30.97 31.16 0.8M
2023-11-13 31.55 32.04 31.12 31.38 0.8M
2023-11-10 31.84 31.85 31.40 31.49 0.8M
2023-11-09 31.93 32.31 31.67 31.86 0.6M
2023-11-08 32.32 32.32 31.46 31.94 0.9M
2023-11-07 32.14 32.30 31.76 32.00 0.7M
2023-11-06 32.04 32.52 32.00 32.31 1.1M
2023-11-03 31.39 32.54 31.39 32.04 0.9M
2023-11-02 31.67 31.85 31.32 31.51 0.7M
2023-11-01 31.67 31.99 31.40 31.66 0.7M
2023-10-31 31.51 31.89 31.37 31.67 0.7M
2023-10-30 30.77 32.20 30.70 31.82 1.6M
2023-10-27 29.11 31.00 28.91 30.78 1.8M
2023-10-26 29.43 29.43 28.49 29.02 1.7M
2023-10-25 31.82 31.99 29.41 29.64 2.3M
2023-10-24 30.82 31.84 30.43 31.72 1.3M
2023-10-23 31.58 31.84 30.47 30.67 0.9M
2023-10-20 31.90 32.20 31.51 31.58 0.6M
2023-10-19 32.25 32.31 31.60 31.70 0.6M
2023-10-18 32.50 32.85 32.05 32.06 0.6M
2023-10-17 32.83 33.00 32.38 32.88 0.6M
2023-10-16 33.69 33.70 32.29 32.69 0.8M
2023-10-13 33.47 33.87 33.00 33.70 0.8M
2023-10-12 32.93 33.77 32.93 33.57 0.6M
2023-10-11 33.00 33.63 32.80 32.88 0.6M
2023-10-10 33.56 33.77 33.01 33.09 0.5M
2023-10-09 33.91 33.98 33.07 33.18 0.9M
2023-09-28 34.45 35.01 33.78 33.91 0.7M
2023-09-27 34.48 35.25 34.03 34.34 0.8M
2023-09-26 34.33 34.67 34.14 34.26 0.6M
2023-09-25 34.30 34.42 33.72 34.33 0.8M
2023-09-22 34.31 34.54 33.60 34.15 1.1M
2023-09-21 34.63 34.80 33.95 34.08 0.6M
2023-09-20 34.97 35.10 34.65 34.65 0.5M
2023-09-19 35.20 35.29 34.60 34.97 0.7M
2023-09-18 34.66 35.50 34.60 35.31 0.9M
2023-09-15 34.89 35.10 34.28 34.94 1.0M
2023-09-14 35.32 35.32 34.21 34.65 1.6M
2023-09-13 35.23 35.62 34.92 35.32 0.6M
2023-09-12 35.58 35.70 35.15 35.43 0.4M
2023-09-11 34.69 35.75 34.45 35.58 1.4M
2023-09-08 35.02 35.48 34.52 34.52 0.8M
2023-09-07 35.77 35.77 34.84 35.13 0.9M
2023-09-06 35.76 35.76 35.35 35.54 0.6M
2023-09-05 35.70 35.89 35.27 35.77 0.7M
2023-09-04 34.76 35.81 34.76 35.60 1.1M
2023-09-01 34.60 35.14 34.60 34.70 0.8M
2023-08-31 34.50 34.82 34.40 34.69 0.8M
2023-08-30 34.85 35.69 34.45 34.55 1.1M
2023-08-29 33.50 35.24 33.46 34.86 1.7M
2023-08-28 35.91 36.29 33.30 33.46 2.1M
2023-08-25 33.00 34.99 32.81 34.50 2.8M
2023-08-24 32.71 33.39 32.31 32.98 1.2M
2023-08-23 33.74 33.75 32.05 32.61 1.9M
2023-08-22 35.63 35.92 33.70 33.77 3.4M
2023-08-21 36.08 36.32 35.18 35.73 2.0M
2023-08-18 37.32 37.39 36.07 36.07 0.9M
2023-08-17 37.30 37.56 36.75 37.14 0.7M
2023-08-16 37.90 38.10 37.09 37.19 0.6M
2023-08-15 38.62 38.97 37.60 37.91 0.9M
2023-08-14 40.00 40.29 38.30 38.59 1.3M
2023-08-11 40.29 40.42 39.84 39.99 0.8M
2023-08-10 39.56 40.60 39.20 40.25 1.0M
2023-08-09 39.04 39.59 38.86 39.37 0.5M
2023-08-08 39.20 39.20 38.71 39.08 0.4M
2023-08-07 39.32 39.65 38.80 39.08 0.6M
2023-08-04 39.36 39.64 39.13 39.32 0.6M
2023-08-03 39.25 39.41 38.80 39.09 0.5M
2023-08-02 39.85 39.86 39.08 39.10 0.6M
2023-08-01 39.98 40.25 39.43 39.87 0.7M
2023-07-31 39.79 40.32 39.51 39.97 0.8M
2023-07-28 39.23 39.93 39.00 39.80 0.7M
2023-07-27 39.79 39.79 39.09 39.19 0.5M
2023-07-26 39.30 39.71 39.08 39.60 0.5M
2023-07-25 39.00 39.64 38.75 39.25 1.1M
2023-07-24 39.97 39.99 38.85 38.92 1.2M
2023-07-21 40.76 40.99 39.85 39.97 1.5M
2023-07-20 39.79 42.19 39.69 40.60 3.2M
2023-07-19 39.90 40.02 39.31 39.58 0.5M
2023-07-18 39.31 39.91 38.80 39.79 0.9M
2023-07-17 40.10 40.10 39.15 39.18 1.0M
2023-07-14 40.80 41.00 40.00 40.10 1.2M
2023-07-13 40.40 41.26 40.40 40.65 1.6M
2023-07-12 40.32 40.60 39.92 40.28 1.0M
2023-07-11 40.00 40.35 39.77 40.27 0.8M
2023-07-10 40.29 40.29 39.52 39.84 0.6M
2023-07-07 39.55 40.35 39.32 39.88 0.9M
2023-07-06 39.86 40.07 39.50 39.73 0.6M
2023-07-05 40.22 40.38 39.50 39.86 1.0M
2023-07-04 40.36 40.50 39.93 40.22 0.7M
2023-07-03 40.67 41.10 40.11 40.19 1.7M
2023-06-30 40.00 40.73 39.60 40.67 1.6M
2023-06-29 39.77 40.56 39.64 40.17 1.6M
2023-06-28 40.07 40.49 39.12 39.93 2.1M
2023-06-27 40.88 41.10 39.79 40.10 3.3M
2023-06-26 38.37 41.25 38.10 41.10 4.4M
2023-06-21 38.58 38.83 37.87 38.83 2.3M
2023-06-20 38.87 39.77 38.42 38.76 3.0M
2023-06-19 37.99 40.70 37.81 39.27 3.6M
2023-06-16 38.45 38.54 37.42 37.82 1.2M
2023-06-15 38.14 38.75 37.95 38.44 0.6M
2023-06-14 38.09 38.47 37.91 38.14 0.4M
2023-06-13 39.10 39.44 38.00 38.09 0.8M
2023-06-12 37.38 38.98 37.10 38.60 0.9M
2023-06-09 38.12 38.49 37.37 37.48 1.2M
2023-06-08 39.00 39.00 38.18 38.42 1.1M
2023-06-07 39.60 39.60 38.53 38.63 0.9M
2023-06-06 39.86 40.05 39.25 39.30 1.1M
2023-06-05 40.36 40.64 39.85 40.05 0.9M
2023-06-02 39.60 40.73 39.60 40.53 1.4M
2023-06-01 39.20 40.22 39.20 39.65 1.2M
2023-05-31 40.12 40.20 39.35 39.36 0.8M
2023-05-30 40.22 40.31 39.53 39.95 0.8M
2023-05-29 40.10 40.40 39.88 40.13 0.8M
2023-05-26 39.91 40.20 39.26 40.11 0.9M
2023-05-25 40.46 40.46 39.56 39.87 1.4M
2023-05-24 39.77 40.75 39.00 40.34 1.4M
2023-05-23 39.70 39.86 39.11 39.74 1.0M
2023-05-22 38.56 39.80 38.52 39.50 1.0M
2023-05-19 38.09 38.90 37.96 38.56 0.7M
2023-05-18 39.10 39.32 38.10 38.19 0.9M
2023-05-17 38.95 39.35 38.76 39.10 0.5M
2023-05-16 39.14 39.39 38.72 38.95 0.9M
2023-05-15 38.55 39.59 38.20 39.36 1.0M
2023-05-12 39.19 39.30 38.19 38.55 0.9M
2023-05-11 38.94 39.39 38.69 38.86 0.7M
2023-05-10 38.58 39.65 38.42 38.94 1.1M
2023-05-09 39.53 40.20 38.60 38.66 1.1M
2023-05-08 39.70 40.44 39.53 39.53 0.9M
2023-05-05 39.95 40.26 39.41 39.80 0.9M
2023-05-04 40.35 40.72 39.76 40.02 1.3M
2023-04-28 41.87 42.15 40.30 40.50 1.6M
2023-04-27 40.29 42.15 40.29 41.87 2.2M
2023-04-26 38.54 41.20 38.43 40.38 2.5M
2023-04-25 40.50 40.63 39.05 39.45 1.5M
2023-04-24 40.50 40.76 40.00 40.20 1.1M
2023-04-21 41.13 41.68 40.70 40.70 1.3M
2023-04-20 42.02 42.20 41.18 41.38 1.2M
2023-04-19 41.92 42.59 41.76 42.18 1.0M
2023-04-18 42.60 42.95 41.82 42.00 1.9M
2023-04-17 41.60 42.62 41.55 42.45 2.0M
2023-04-14 41.89 42.39 41.44 41.70 2.2M
2023-04-13 42.14 42.44 41.80 42.00 1.5M
2023-04-12 42.73 42.87 41.89 42.38 1.8M
2023-04-11 43.31 43.48 42.48 42.60 2.2M
2023-04-10 43.63 43.63 42.71 43.30 3.1M
2023-04-07 43.90 44.62 42.45 43.15 4.8M
2023-04-06 45.70 46.11 45.08 45.50 1.1M
2023-04-04 46.48 46.59 45.66 45.81 1.6M
2023-04-03 46.50 46.70 46.20 46.48 1.4M
2023-03-31 46.94 47.59 46.35 46.54 1.4M
2023-03-30 46.18 47.19 45.90 47.16 1.3M
2023-03-29 46.46 46.73 46.16 46.34 1.0M
2023-03-28 46.50 46.80 45.90 46.28 1.0M
2023-03-27 46.77 47.13 45.99 46.16 1.7M
2023-03-24 46.59 47.40 46.52 46.90 1.9M
2023-03-23 48.21 48.49 46.50 46.69 2.3M
2023-03-22 47.93 48.70 47.82 48.25 1.8M
2023-03-21 48.75 49.15 47.40 47.72 3.0M
2023-03-20 47.76 49.05 47.37 48.68 2.4M
2023-03-17 50.00 50.45 47.46 47.46 2.7M
2023-03-16 49.00 50.27 49.00 49.70 1.7M
2023-03-15 49.85 50.25 49.15 49.28 0.9M
2023-03-14 50.62 50.98 49.40 49.40 1.2M
2023-03-13 50.69 50.84 50.09 50.81 0.7M
2023-03-10 51.53 51.55 49.93 50.48 1.4M
2023-03-09 51.00 51.87 50.77 51.53 1.5M
2023-03-08 52.33 52.58 50.60 50.75 1.4M
2023-03-07 52.83 53.36 51.70 51.90 1.7M
2023-03-06 52.03 53.50 51.95 53.05 1.6M
2023-03-03 52.03 52.74 51.93 52.19 1.1M
2023-03-02 52.33 52.66 51.86 52.00 1.1M
2023-03-01 51.50 52.59 51.23 52.18 1.8M
2023-02-28 52.19 52.47 50.67 51.20 2.1M
2023-02-27 51.97 52.85 51.82 52.38 0.9M
2023-02-24 52.15 52.45 51.82 52.01 1.0M
2023-02-23 53.00 53.46 51.85 52.08 1.3M
2023-02-22 52.98 53.24 52.38 52.69 0.6M
2023-02-21 53.22 53.96 52.60 53.09 1.0M
2023-02-20 51.86 53.34 51.53 52.95 1.2M
2023-02-17 52.50 52.90 51.81 52.03 1.1M
2023-02-16 53.60 53.96 52.15 52.50 1.3M
2023-02-15 54.56 54.79 53.56 53.91 0.8M
2023-02-14 54.46 54.72 54.01 54.45 1.2M
2023-02-13 53.20 54.87 52.98 54.46 1.7M
2023-02-10 54.62 54.69 52.70 53.03 1.8M
2023-02-09 54.28 54.87 53.91 54.62 1.5M
2023-02-08 54.36 55.19 54.13 54.34 0.9M
2023-02-07 54.35 54.80 53.91 54.31 1.1M
2023-02-06 55.93 56.53 54.24 54.32 2.1M
2023-02-03 56.57 57.00 55.42 56.45 1.4M
2023-02-02 55.50 56.79 55.16 56.56 2.0M
2023-02-01 54.80 56.15 54.80 55.50 1.6M
2023-01-31 54.47 55.20 54.30 55.12 1.4M
2023-01-30 55.51 55.85 54.35 54.47 1.8M
2023-01-20 54.92 55.48 54.54 55.19 0.9M
2023-01-19 53.77 55.30 53.77 54.92 1.1M
2023-01-18 55.02 55.26 53.88 54.07 1.2M
2023-01-17 54.00 55.34 53.59 54.99 1.6M
2023-01-16 53.90 55.74 53.53 53.57 2.2M
2023-01-13 54.69 55.20 53.88 54.34 1.4M
2023-01-12 55.13 55.58 54.46 54.69 0.9M
2023-01-11 55.69 56.06 54.66 55.12 1.8M
2023-01-10 55.30 56.30 55.15 56.00 2.1M
2023-01-09 54.05 56.26 53.94 55.74 2.1M
2023-01-06 54.00 54.40 53.60 53.95 0.9M
2023-01-05 55.45 55.45 53.30 53.88 2.7M
2023-01-04 54.68 56.29 54.20 55.00 2.4M
2023-01-03 54.24 54.75 53.24 54.13 2.4M