RoadMainT Co Ltd (603860)

603860
🏛️ 中国 →
30.40
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 22.92 23.29 22.90 23.23 0.6M
2022-12-29 23.18 23.20 22.77 23.00 0.8M
2022-12-28 23.65 23.65 23.11 23.13 0.9M
2022-12-27 23.70 23.70 23.00 23.65 1.3M
2022-12-26 23.63 23.72 23.29 23.56 1.0M
2022-12-23 23.31 23.67 23.21 23.48 1.0M
2022-12-22 24.27 24.41 23.32 23.42 1.5M
2022-12-21 24.71 24.75 23.90 24.06 1.5M
2022-12-20 24.53 25.07 24.40 24.64 1.5M
2022-12-19 25.69 25.69 24.00 24.28 2.2M
2022-12-16 25.67 26.09 25.21 25.50 2.0M
2022-12-15 25.36 26.05 25.05 25.88 3.1M
2022-12-14 25.10 25.29 24.42 25.29 2.7M
2022-12-13 25.17 25.56 25.12 25.19 2.5M
2022-12-12 26.00 26.36 25.13 25.17 3.7M
2022-12-09 26.68 26.80 25.73 26.21 4.3M
2022-12-08 28.38 28.48 26.60 26.75 8.1M
2022-12-07 26.17 29.55 25.46 29.55 9.5M
2022-12-06 26.38 28.28 25.90 26.86 9.4M
2022-12-05 23.59 25.71 23.49 25.71 5.5M
2022-12-02 23.90 24.12 23.28 23.37 2.6M
2022-12-01 25.00 25.00 23.78 24.16 2.6M
2022-11-30 25.07 25.29 24.25 25.08 2.9M
2022-11-29 25.00 25.20 24.36 25.07 3.5M
2022-11-28 24.02 25.40 23.80 25.37 3.9M
2022-11-25 23.75 24.85 23.61 24.57 4.2M
2022-11-24 25.42 25.76 23.20 24.20 6.4M
2022-11-23 23.18 25.42 23.06 25.42 4.5M
2022-11-22 22.99 24.18 22.69 23.11 2.2M
2022-11-21 22.97 23.16 22.01 23.01 2.0M
2022-11-18 24.85 25.28 22.99 23.03 4.2M
2022-11-17 23.06 24.98 22.71 24.82 4.0M
2022-11-16 22.47 23.14 22.32 23.10 1.2M
2022-11-15 22.07 22.53 22.07 22.48 0.6M
2022-11-14 22.40 22.40 21.80 22.17 0.4M
2022-11-11 22.36 22.64 22.00 22.30 0.6M
2022-11-10 22.16 22.28 21.93 21.97 0.7M
2022-11-09 22.39 22.39 22.04 22.17 0.4M
2022-11-08 22.20 22.54 21.93 22.30 0.6M
2022-11-07 21.90 22.30 21.77 22.23 0.5M
2022-11-04 21.96 21.97 21.51 21.82 0.4M
2022-11-03 21.66 21.76 21.40 21.69 0.3M
2022-11-02 21.27 21.90 21.27 21.70 0.6M
2022-11-01 20.99 21.25 20.80 21.18 0.7M
2022-10-31 20.46 20.94 20.28 20.76 0.7M
2022-10-28 21.66 21.66 20.11 20.28 0.9M
2022-10-27 21.32 21.90 21.32 21.65 0.7M
2022-10-26 20.75 21.40 20.66 21.35 0.6M
2022-10-25 20.88 21.08 20.32 20.75 0.4M
2022-10-24 21.48 21.63 20.80 20.88 0.6M
2022-10-21 21.10 21.51 20.96 21.26 0.5M
2022-10-20 21.22 21.41 21.05 21.09 0.4M
2022-10-19 21.38 21.54 21.13 21.21 0.3M
2022-10-18 21.53 21.64 21.24 21.50 0.3M
2022-10-17 21.19 21.64 20.91 21.64 0.5M
2022-10-14 20.90 21.26 20.82 21.12 0.4M
2022-10-13 20.20 20.99 19.93 20.80 0.6M
2022-10-12 19.73 20.24 19.55 20.22 0.4M
2022-10-11 19.49 19.96 19.20 19.80 0.4M
2022-10-10 19.76 20.15 19.29 19.46 0.5M
2022-09-30 20.30 20.41 19.80 19.92 0.6M
2022-09-29 20.66 20.74 20.07 20.31 0.3M
2022-09-28 20.88 20.95 20.36 20.53 0.5M
2022-09-27 20.28 21.00 20.28 20.93 0.7M
2022-09-26 20.83 20.94 20.21 20.34 0.4M
2022-09-23 21.48 21.60 21.00 21.02 0.5M
2022-09-22 21.76 21.85 21.42 21.45 0.5M
2022-09-21 21.45 21.76 21.10 21.76 0.5M
2022-09-20 21.75 21.80 21.38 21.48 0.5M
2022-09-19 21.85 22.04 21.35 21.60 0.5M
2022-09-16 22.73 22.95 22.03 22.08 0.6M
2022-09-15 23.27 23.27 22.21 22.60 0.5M
2022-09-14 23.13 23.35 22.86 23.27 0.3M
2022-09-13 23.18 23.55 23.05 23.26 0.4M
2022-09-09 23.22 23.37 23.02 23.11 0.4M
2022-09-08 23.28 23.35 23.06 23.14 0.3M
2022-09-07 23.09 23.29 22.83 23.25 0.5M
2022-09-06 23.39 23.39 22.96 23.09 0.3M
2022-09-05 22.86 23.35 22.65 23.15 0.9M
2022-09-02 22.34 22.79 22.25 22.79 0.8M
2022-09-01 22.05 22.85 22.05 22.35 0.6M
2022-08-31 22.72 22.93 22.09 22.28 0.5M
2022-08-30 22.41 22.81 22.35 22.59 0.4M
2022-08-29 22.15 22.48 21.59 22.42 0.3M
2022-08-26 22.17 22.54 21.95 22.15 0.3M
2022-08-25 22.55 22.55 21.91 22.15 0.5M
2022-08-24 23.10 23.17 22.25 22.31 0.6M
2022-08-23 22.97 23.14 22.72 23.08 0.4M
2022-08-22 23.07 23.34 22.88 22.97 0.5M
2022-08-19 23.49 23.69 22.95 22.96 0.4M
2022-08-18 23.49 23.68 23.21 23.58 0.3M
2022-08-17 23.50 23.70 23.22 23.55 0.5M
2022-08-16 23.98 24.36 23.37 23.48 0.5M
2022-08-15 23.18 23.61 23.08 23.58 0.6M
2022-08-12 23.60 23.60 23.05 23.06 0.4M
2022-08-11 23.48 23.72 23.29 23.55 0.4M
2022-08-10 23.48 23.54 23.23 23.43 0.6M
2022-08-09 23.02 23.55 22.95 23.38 0.5M
2022-08-08 22.97 23.27 22.84 23.18 0.2M
2022-08-05 22.75 23.11 22.44 22.99 0.3M
2022-08-04 22.58 22.80 22.13 22.76 0.4M
2022-08-03 22.57 23.15 22.29 22.35 0.4M
2022-08-02 23.06 23.25 22.01 22.37 0.5M
2022-08-01 23.20 23.38 22.95 23.31 0.4M
2022-07-29 23.12 23.26 22.91 23.07 0.4M
2022-07-28 22.90 23.19 22.90 23.12 0.5M
2022-07-27 22.48 22.95 22.48 22.90 0.3M
2022-07-26 22.48 22.64 22.05 22.64 0.4M
2022-07-25 22.58 22.72 22.10 22.35 0.4M
2022-07-22 22.73 22.93 22.19 22.58 0.5M
2022-07-21 22.30 22.85 22.30 22.66 0.3M
2022-07-20 22.58 22.74 22.47 22.60 0.2M
2022-07-19 22.42 22.76 22.37 22.71 0.4M
2022-07-18 22.02 22.73 21.86 22.60 0.6M
2022-07-15 22.00 22.37 21.60 22.02 0.8M
2022-07-14 22.06 22.40 21.78 22.38 0.7M
2022-07-13 21.22 21.87 21.22 21.87 0.5M
2022-07-12 21.56 21.95 21.12 21.22 0.4M
2022-07-11 21.60 21.75 21.35 21.66 0.2M
2022-07-08 21.54 21.91 21.51 21.61 0.3M
2022-07-07 21.58 21.80 21.47 21.56 0.2M
2022-07-06 21.70 21.88 21.29 21.60 0.5M
2022-07-05 22.33 22.43 21.69 21.85 0.4M
2022-07-04 22.00 22.27 21.65 22.25 0.5M
2022-07-01 21.61 22.15 21.60 22.04 0.5M
2022-06-30 21.65 21.96 21.57 21.80 0.3M
2022-06-29 22.17 22.20 21.50 21.55 0.5M
2022-06-28 21.71 22.28 21.53 22.18 0.6M
2022-06-27 21.82 21.97 21.58 21.71 0.5M
2022-06-24 21.40 21.83 21.36 21.83 0.6M
2022-06-23 21.02 21.44 21.02 21.43 0.4M
2022-06-22 21.60 21.60 21.01 21.10 0.5M
2022-06-21 21.65 21.88 21.38 21.60 0.4M
2022-06-20 21.99 21.99 21.60 21.65 0.8M
2022-06-17 22.41 23.89 21.75 22.00 1.5M
2022-06-16 22.08 22.80 21.73 22.80 0.9M
2022-06-15 21.92 22.35 21.75 21.93 0.9M
2022-06-14 21.35 21.96 21.14 21.94 0.7M
2022-06-13 21.34 21.76 21.34 21.66 0.4M
2022-06-10 21.62 21.91 21.39 21.67 0.5M
2022-06-09 22.31 22.36 21.48 21.64 0.6M
2022-06-08 22.78 22.80 21.82 22.27 0.8M
2022-06-07 23.46 23.59 22.59 22.69 0.9M
2022-06-06 22.83 23.63 22.83 23.40 1.4M
2022-06-02 23.19 23.22 22.60 22.98 1.1M
2022-06-01 23.70 23.98 22.73 23.05 2.1M
2022-05-31 26.85 26.85 23.35 23.71 3.2M
2022-05-30 22.62 24.41 22.62 24.41 1.0M
2022-05-27 21.66 22.40 21.51 22.19 0.7M
2022-05-26 21.29 21.79 21.29 21.54 0.3M
2022-05-25 21.00 21.54 20.99 21.45 0.4M
2022-05-24 22.23 22.25 21.05 21.05 0.6M
2022-05-23 21.55 22.78 21.23 22.28 0.8M
2022-05-20 21.48 21.76 21.06 21.60 0.6M
2022-05-19 20.75 21.38 20.38 21.27 0.3M
2022-05-18 20.55 21.12 20.55 20.94 0.4M
2022-05-17 20.78 20.94 20.35 20.65 0.2M
2022-05-16 20.70 20.95 20.57 20.73 0.3M
2022-05-13 20.52 20.67 20.30 20.56 0.3M
2022-05-12 20.03 20.61 19.90 20.58 0.4M
2022-05-11 20.26 20.65 20.07 20.13 0.5M
2022-05-10 19.43 20.38 19.43 20.33 0.6M
2022-05-09 19.51 20.01 19.51 19.80 0.6M
2022-05-06 19.47 20.18 19.00 19.50 0.7M
2022-05-05 20.14 20.14 19.36 19.74 1.2M
2022-04-29 20.00 20.54 20.00 20.24 0.7M
2022-04-28 20.45 21.49 19.56 19.83 1.2M
2022-04-27 19.79 20.85 19.35 20.84 1.8M
2022-04-26 19.71 19.98 18.53 18.95 1.1M
2022-04-25 21.11 21.47 19.40 19.71 0.7M
2022-04-22 21.28 21.80 21.08 21.45 0.5M
2022-04-21 21.88 22.39 21.39 21.60 0.5M
2022-04-20 21.81 22.53 21.68 21.87 0.5M
2022-04-19 21.57 22.20 21.57 21.81 0.4M
2022-04-18 21.50 21.86 21.01 21.65 0.6M
2022-04-15 21.80 22.28 21.50 21.50 0.8M
2022-04-14 22.66 22.92 22.16 22.23 0.5M
2022-04-13 22.90 23.15 22.35 22.48 0.4M
2022-04-12 22.08 23.10 21.57 22.92 1.1M
2022-04-11 22.83 22.84 21.70 21.84 0.9M
2022-04-08 23.27 23.60 22.79 23.05 0.7M
2022-04-07 23.98 24.10 23.00 23.00 0.7M
2022-04-06 24.00 24.18 23.53 23.95 0.7M
2022-04-01 24.10 24.22 23.36 24.00 1.3M
2022-03-31 25.09 25.09 23.63 24.10 1.6M
2022-03-30 23.37 25.45 23.37 25.12 1.4M
2022-03-29 24.57 24.68 23.35 23.45 0.7M
2022-03-28 24.00 24.50 23.51 24.50 0.6M
2022-03-25 24.55 24.92 24.16 24.29 0.6M
2022-03-24 24.66 25.15 24.30 24.46 0.6M
2022-03-23 25.08 25.37 24.63 24.73 0.5M
2022-03-22 25.25 25.46 24.81 25.05 0.7M
2022-03-21 25.70 25.75 25.15 25.52 1.1M
2022-03-18 25.20 25.75 24.72 25.70 1.3M
2022-03-17 25.77 25.89 24.85 25.23 2.0M
2022-03-16 24.15 26.52 24.15 25.91 2.5M
2022-03-15 24.66 25.52 24.05 24.11 1.1M
2022-03-14 24.79 25.66 24.53 25.02 1.3M
2022-03-11 24.51 25.19 24.01 24.90 2.6M
2022-03-10 23.75 25.08 23.48 25.08 3.1M
2022-03-09 23.55 23.55 22.03 22.80 0.6M
2022-03-08 24.35 24.50 23.23 23.34 0.9M
2022-03-07 24.13 25.43 24.13 24.32 0.8M
2022-03-04 24.00 24.49 23.70 24.30 0.8M
2022-03-03 24.42 24.42 23.80 24.07 0.5M
2022-03-02 24.39 24.50 24.07 24.25 0.5M
2022-03-01 24.31 24.50 24.04 24.40 0.6M
2022-02-28 23.63 24.28 23.10 24.26 0.9M
2022-02-25 23.74 24.08 23.43 23.74 0.6M
2022-02-24 23.91 23.97 23.24 23.65 0.7M
2022-02-23 23.49 24.20 23.22 23.96 0.9M
2022-02-22 23.60 23.70 23.20 23.40 0.4M
2022-02-21 23.40 23.85 23.22 23.72 0.4M
2022-02-18 23.39 23.54 23.05 23.36 0.4M
2022-02-17 23.66 24.30 23.10 23.30 1.1M
2022-02-16 23.62 23.88 23.45 23.67 0.6M
2022-02-15 23.47 23.68 23.11 23.62 0.5M
2022-02-14 23.49 23.73 23.23 23.47 0.4M
2022-02-11 23.62 23.85 23.20 23.63 0.6M
2022-02-10 23.43 23.71 23.30 23.65 0.3M
2022-02-09 23.58 23.70 23.21 23.60 0.6M
2022-02-08 22.92 23.62 22.41 23.58 0.8M
2022-02-07 22.15 22.64 21.91 22.45 0.5M
2022-01-28 21.10 22.15 21.10 21.85 0.3M
2022-01-27 21.53 21.63 20.99 21.00 0.5M
2022-01-26 21.59 21.69 21.20 21.53 0.4M
2022-01-25 22.14 22.73 21.36 21.39 0.8M
2022-01-24 22.38 22.50 21.71 21.88 0.5M
2022-01-21 22.22 22.60 21.96 22.38 0.3M
2022-01-20 23.00 23.06 22.07 22.13 0.6M
2022-01-19 22.31 23.10 22.26 22.99 0.6M
2022-01-18 23.00 23.10 21.99 22.22 0.8M
2022-01-17 22.56 23.05 22.38 22.86 0.3M
2022-01-14 22.86 23.00 22.32 22.45 0.3M
2022-01-13 22.54 23.18 22.54 22.81 0.4M
2022-01-12 22.30 22.75 22.27 22.66 0.3M
2022-01-11 22.47 22.78 22.30 22.45 0.4M
2022-01-10 21.80 22.53 21.63 22.41 0.5M
2022-01-07 22.39 22.52 21.87 21.89 0.5M
2022-01-06 22.27 22.65 22.02 22.29 0.6M
2022-01-05 22.53 22.53 21.97 22.18 0.8M
2022-01-04 22.02 22.89 21.78 22.68 1.5M