Shanghai Fudan Microelectronics Group Co Ltd (688385)

RIUN
🏛️ インド →
9.65
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
2021-12-20 6.60 6.60 6.30 6.30 0.0M
2021-12-13 6.32 6.32 6.32 6.32 0.0M
2021-11-18 6.32 6.32 6.14 6.32 0.0M
2021-11-16 6.32 6.32 6.32 6.32 0.0M
2021-11-15 6.86 6.98 6.32 6.32 0.0M
2021-11-12 6.99 6.99 6.65 6.65 0.0M
2021-11-11 7.21 7.21 7.00 7.00 0.0M
2021-11-10 7.25 7.25 7.21 7.21 0.0M
2021-11-09 6.88 7.00 6.88 7.00 0.0M
2021-11-08 6.88 6.88 6.88 6.88 0.0M
2021-11-04 6.90 6.90 6.90 6.90 0.0M
2021-11-03 6.59 6.59 6.59 6.59 0.0M
2021-11-02 5.99 6.28 5.70 6.28 0.0M
2021-10-29 5.99 5.99 5.99 5.99 0.0M
2021-10-28 6.30 6.30 5.99 5.99 0.0M
2021-10-27 6.30 6.30 6.30 6.30 0.0M
2021-10-25 5.75 6.30 5.75 6.30 0.0M
2021-10-22 5.90 6.01 5.90 6.01 0.0M
2021-10-21 5.46 5.73 5.19 5.73 0.0M
2021-10-19 5.72 5.72 5.44 5.46 0.0M
2021-10-18 5.99 5.99 5.71 5.72 0.0M
2021-10-14 5.99 5.99 5.99 5.99 0.0M
2021-10-13 6.61 6.61 5.99 5.99 0.0M
2021-10-11 6.30 6.30 6.30 6.30 0.0M
2021-10-08 6.14 6.14 6.13 6.14 0.0M
2021-10-06 5.99 6.00 5.99 6.00 0.0M
2021-10-05 5.70 5.99 5.70 5.99 0.0M
2021-10-04 5.80 5.80 5.80 5.80 0.0M
2021-10-01 5.27 5.53 5.27 5.53 0.0M
2021-09-30 5.27 5.27 5.27 5.27 0.0M
2021-09-28 5.02 5.02 5.02 5.02 0.0M
2021-09-27 4.79 4.79 4.79 4.79 0.0M
2021-09-23 4.57 4.57 4.57 4.57 0.0M
2021-09-20 4.57 4.57 4.57 4.57 0.0M
2021-09-16 4.81 4.81 4.57 4.57 0.0M
2021-09-14 4.81 4.81 4.81 4.81 0.0M
2021-09-03 4.81 4.81 4.81 4.81 0.0M
2021-09-02 4.85 4.85 4.85 4.85 0.0M
2021-09-01 4.91 5.10 4.91 4.91 0.0M
2021-08-30 5.09 5.09 5.09 5.09 0.0M
2021-08-27 5.09 5.09 5.09 5.09 0.0M
2021-08-25 4.85 4.85 4.85 4.85 0.0M
2021-08-24 4.90 4.90 4.90 4.90 0.0M
2021-08-23 4.90 4.90 4.90 4.90 0.0M
2021-08-20 5.00 5.00 4.99 4.99 0.0M
2021-08-16 5.25 5.25 5.25 5.25 0.0M
2021-08-13 5.15 5.15 5.05 5.05 0.0M
2021-08-12 5.30 5.30 5.30 5.30 0.0M
2021-08-11 5.84 5.84 5.30 5.30 0.0M
2021-08-10 5.85 5.85 5.57 5.57 0.0M
2021-08-09 5.85 6.45 5.85 5.86 0.0M
2021-08-06 5.94 6.15 5.94 6.15 0.0M
2021-08-05 5.92 5.94 5.92 5.94 0.0M
2021-08-04 5.62 5.67 5.62 5.66 0.0M
2021-08-03 5.76 5.90 5.55 5.90 0.0M
2021-08-02 5.79 5.80 5.79 5.79 0.0M
2021-07-30 6.30 6.30 5.76 5.78 0.0M
2021-07-29 6.06 6.06 5.50 6.06 0.0M
2021-07-28 6.26 6.26 5.78 5.78 0.0M
2021-07-27 6.08 6.08 5.51 6.08 0.0M
2021-07-26 5.32 5.80 5.32 5.80 0.0M
2021-07-23 5.60 5.60 5.25 5.60 0.0M
2021-07-22 5.70 5.70 5.52 5.52 0.0M
2021-07-20 5.80 5.80 5.32 5.44 0.0M
2021-07-19 5.60 5.60 5.42 5.60 0.0M
2021-07-16 5.42 5.42 5.42 5.42 0.0M
2021-07-15 5.70 5.70 5.45 5.70 0.0M
2021-07-14 6.30 6.30 5.70 5.70 0.0M
2021-07-13 6.00 6.00 6.00 6.00 0.0M
2021-07-12 6.00 6.00 6.00 6.00 0.0M
2021-07-09 5.30 5.80 5.30 5.80 0.0M
2021-07-08 5.53 5.53 5.53 5.53 0.0M
2021-07-07 6.22 6.22 5.70 5.70 0.0M
2021-07-06 5.93 5.93 5.93 5.93 0.0M
2021-07-05 5.67 5.67 5.20 5.65 0.0M
2021-07-02 5.20 5.73 5.20 5.40 0.0M
2021-07-01 5.75 5.75 5.47 5.47 0.0M
2021-06-30 5.90 5.90 5.75 5.75 0.0M
2021-06-29 5.65 5.65 5.62 5.62 0.0M
2021-06-28 5.40 5.46 5.40 5.46 0.0M
2021-06-25 5.19 5.34 5.19 5.20 0.0M
2021-06-24 5.00 5.09 4.85 5.09 0.0M
2021-06-23 4.86 4.86 4.40 4.85 0.0M
2021-06-22 4.63 4.63 4.41 4.63 0.0M
2021-06-21 4.42 4.42 4.41 4.41 0.0M
2021-06-18 4.21 4.65 4.21 4.21 0.0M
2021-06-17 4.45 4.45 4.43 4.43 0.0M
2021-06-16 4.66 4.66 4.44 4.66 0.0M
2021-06-15 5.14 5.14 4.66 4.66 0.0M
2021-06-14 5.40 5.40 4.90 4.90 0.0M
2021-06-11 4.90 5.40 4.90 5.15 0.0M
2021-06-10 5.15 5.15 5.15 5.15 0.0M
2021-06-09 4.67 5.15 4.67 5.15 0.0M
2021-06-08 5.30 5.30 4.91 4.91 0.0M
2021-06-07 4.92 5.16 4.92 5.16 0.0M
2021-06-04 4.92 4.92 4.92 4.92 0.0M
2021-06-03 4.69 4.69 4.69 4.69 0.0M
2021-06-02 4.26 4.47 4.25 4.47 0.0M
2021-06-01 4.47 4.47 4.47 4.47 0.0M
2021-05-31 4.00 4.26 4.00 4.26 0.0M
2021-05-28 3.87 4.06 3.68 4.06 0.0M
2021-05-27 4.07 4.07 3.87 3.87 0.0M
2021-05-26 4.07 4.07 3.95 4.07 0.0M
2021-05-25 4.28 4.28 4.15 4.15 0.0M
2021-05-24 4.50 4.50 4.28 4.28 0.0M
2021-05-20 4.82 4.82 4.50 4.50 0.0M
2021-05-18 4.73 4.73 4.73 4.73 0.0M
2021-05-17 4.97 4.97 4.97 4.97 0.0M
2021-05-12 5.23 5.23 5.23 5.23 0.0M
2021-05-05 5.23 5.23 5.23 5.23 0.0M
2021-05-04 5.60 5.60 5.50 5.50 0.0M
2021-04-29 5.59 5.60 5.59 5.60 0.0M
2021-04-27 5.70 5.70 5.70 5.70 0.0M
2021-04-08 5.80 5.80 5.80 5.80 0.0M
2021-04-07 6.05 6.05 5.90 5.90 0.0M
2021-04-06 6.20 6.20 5.90 5.90 0.0M
2021-03-30 6.06 6.06 6.06 6.06 0.0M
2021-03-26 6.06 6.06 6.06 6.06 0.0M
2021-03-23 6.37 6.37 6.37 6.37 0.0M
2021-03-22 6.37 6.37 6.37 6.37 0.0M
2021-03-19 6.95 6.95 6.70 6.70 0.0M
2021-03-17 6.80 6.80 6.80 6.80 0.0M
2021-03-16 6.80 6.80 6.80 6.80 0.0M
2021-03-15 6.80 7.00 6.80 7.00 0.0M
2021-03-12 7.15 7.15 7.15 7.15 0.0M
2021-03-09 7.00 7.00 7.00 7.00 0.0M
2021-03-08 7.00 7.00 7.00 7.00 0.0M
2021-02-26 7.00 7.00 7.00 7.00 0.0M
2021-02-19 7.00 7.00 7.00 7.00 0.0M