Shanghai Geoharbour Construction Group Co Ltd (605598)

605598
🏛️ 中国 →
25.74
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
09:30 24.70 25.15 24.70 25.07 183.0K
09:35 25.07 25.07 24.92 24.98 43.0K
09:40 24.94 25.15 24.94 25.03 81.5K
09:45 25.06 25.08 25.04 25.04 25.7K
09:50 25.04 25.06 25.02 25.03 20.6K
09:55 25.06 25.08 25.02 25.05 19.5K
10:00 25.05 25.05 24.98 24.99 25.4K
10:05 24.99 25.00 24.94 24.94 17.9K
10:10 24.93 24.93 24.89 24.90 24.1K
10:15 24.92 24.98 24.91 24.97 8.0K
10:20 24.97 24.99 24.93 24.96 18.0K
10:25 24.96 24.98 24.95 24.96 6.2K
10:30 24.96 25.02 24.96 25.02 20.7K
10:35 25.03 25.06 25.02 25.03 20.7K
10:40 25.03 25.03 24.98 24.98 22.6K
10:45 24.98 25.05 24.98 25.04 34.7K
10:50 25.05 25.18 25.04 25.17 76.1K
10:55 25.17 25.18 25.12 25.16 54.3K
11:00 25.15 25.18 25.14 25.16 39.7K
11:05 25.15 25.16 25.13 25.16 30.2K
11:10 25.16 25.16 25.14 25.14 11.8K
11:15 25.15 25.21 25.15 25.21 57.7K
11:20 25.22 25.22 25.17 25.17 28.9K
11:25 25.17 25.20 25.17 25.18 16.6K
13:00 25.20 25.33 25.19 25.31 97.5K
13:05 25.30 25.50 25.30 25.38 213.9K
13:10 25.38 25.39 25.25 25.33 81.3K
13:15 25.30 25.31 25.28 25.31 10.7K
13:20 25.30 25.30 25.20 25.20 35.7K
13:25 25.21 25.23 25.21 25.22 38.5K
13:30 25.22 25.23 25.20 25.21 27.1K
13:35 25.21 25.21 25.18 25.19 32.0K
13:40 25.20 25.29 25.19 25.29 60.1K
13:45 25.28 25.28 25.27 25.27 17.1K
13:50 25.25 25.29 25.25 25.27 21.0K
13:55 25.26 25.26 25.21 25.22 15.8K
14:00 25.25 25.29 25.24 25.29 32.8K
14:05 25.25 25.30 25.25 25.25 30.2K
14:10 25.25 25.29 25.23 25.29 25.8K
14:15 25.29 25.29 25.26 25.26 23.5K
14:20 25.27 25.31 25.27 25.30 54.2K
14:25 25.30 25.30 25.24 25.27 40.4K
14:30 25.26 25.26 25.22 25.25 34.0K
14:35 25.25 25.27 25.24 25.26 29.5K
14:40 25.25 25.27 25.24 25.26 46.4K
14:45 25.26 25.32 25.26 25.26 92.1K
14:50 25.26 25.29 25.26 25.28 77.8K
14:55 25.28 25.31 25.28 25.29 45.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 25.18 26.48 25.18 25.74 5.8M
2025-09-25 25.39 25.98 25.02 25.37 4.3M
2025-09-24 24.70 25.52 24.67 25.29 2.1M
2025-09-23 25.28 25.48 24.45 24.92 2.7M
2025-09-22 25.25 25.45 24.83 25.32 2.3M
2025-09-19 25.05 25.67 25.05 25.26 2.0M
2025-09-18 25.74 26.06 24.92 25.16 4.5M
2025-09-17 25.99 26.08 25.66 25.74 2.4M
2025-09-16 25.88 26.09 25.56 26.08 2.8M
2025-09-15 25.60 26.07 25.43 25.93 2.6M
2025-09-12 25.97 25.98 25.65 25.69 2.4M
2025-09-11 25.58 26.09 25.33 25.95 3.1M
2025-09-10 25.49 25.80 25.18 25.69 3.0M
2025-09-09 26.11 26.11 25.41 25.49 3.1M
2025-09-08 26.00 26.80 25.70 26.15 5.8M
2025-09-05 24.46 26.36 24.45 26.28 8.8M
2025-09-04 24.88 25.00 24.10 24.41 3.4M
2025-09-03 25.26 25.51 24.70 24.88 4.2M
2025-09-02 25.69 25.77 24.95 25.13 4.3M
2025-09-01 25.78 25.90 25.54 25.68 4.5M
2025-08-29 26.26 26.45 25.77 25.79 4.6M
2025-08-28 26.15 26.83 25.67 26.55 5.9M
2025-08-27 27.00 27.12 25.90 26.20 8.4M
2025-08-26 27.60 27.60 27.00 27.13 7.6M
2025-08-25 26.82 28.06 26.71 27.87 13.5M
2025-08-22 26.61 26.98 26.41 26.78 6.3M
2025-08-21 26.50 27.28 26.50 26.65 7.5M
2025-08-20 27.37 27.67 26.26 26.83 12.4M
2025-08-19 27.40 27.75 27.05 27.15 12.4M
2025-08-18 28.40 28.49 26.72 27.75 23.6M
2025-08-15 30.31 30.47 27.83 28.31 32.0M
2025-08-14 27.00 30.31 27.00 30.31 19.8M
2025-08-13 28.00 30.19 27.41 27.55 26.5M
2025-08-12 31.98 32.25 29.03 29.03 33.8M
2025-08-11 32.25 32.25 32.25 32.25 2.8M
2025-08-08 28.01 29.32 28.01 29.32 6.7M
2025-08-07 23.72 26.65 23.29 26.65 26.4M
2025-08-06 22.85 25.09 22.73 24.23 25.5M
2025-08-05 22.89 22.98 22.75 22.81 2.4M
2025-08-04 22.36 23.11 22.34 22.89 4.2M
2025-08-01 22.50 22.50 22.28 22.47 2.1M
2025-07-31 22.80 22.94 22.27 22.47 4.1M
2025-07-30 23.09 23.25 22.67 22.79 4.3M
2025-07-29 23.29 23.43 22.90 23.17 5.0M
2025-07-28 23.39 23.42 22.98 23.19 4.4M
2025-07-25 24.25 24.38 23.25 23.28 9.9M
2025-07-24 25.00 25.00 24.03 24.38 11.1M
2025-07-23 27.80 27.80 24.50 25.86 23.9M
2025-07-22 26.30 26.36 24.83 26.36 16.7M
2025-07-21 23.96 23.96 23.47 23.96 8.8M
2025-07-18 21.81 21.96 21.55 21.78 1.5M
2025-07-17 21.60 21.98 21.60 21.80 2.3M
2025-07-16 21.85 22.13 21.60 21.72 1.7M
2025-07-15 21.70 22.05 21.49 21.88 2.0M
2025-07-14 21.30 22.04 21.24 21.87 3.3M
2025-07-11 21.35 21.45 21.10 21.21 1.4M
2025-07-10 21.21 21.34 21.07 21.33 0.9M
2025-07-09 21.44 21.44 21.11 21.19 1.0M
2025-07-08 21.22 21.45 21.22 21.39 1.3M
2025-07-07 21.07 21.60 21.03 21.30 1.6M
2025-07-04 21.27 21.28 20.98 21.07 1.1M
2025-07-03 21.09 21.55 21.01 21.27 1.4M
2025-07-02 21.18 21.28 20.90 21.08 1.0M
2025-07-01 21.37 21.44 21.12 21.18 1.0M
2025-06-30 21.50 21.69 21.26 21.37 2.1M
2025-06-27 21.41 21.78 21.41 21.50 1.9M
2025-06-26 21.66 22.13 21.25 21.59 3.7M
2025-06-25 21.26 21.60 21.26 21.53 2.1M
2025-06-24 20.58 21.45 20.50 21.22 2.2M
2025-06-23 20.15 20.51 20.06 20.40 0.7M
2025-06-20 20.24 20.50 20.15 20.27 0.6M
2025-06-19 20.62 20.90 20.26 20.36 0.9M
2025-06-18 20.85 20.86 20.43 20.64 0.7M
2025-06-17 21.00 21.08 20.56 20.78 1.2M
2025-06-16 21.10 21.28 20.96 21.00 1.0M
2025-06-13 21.46 21.48 20.96 21.18 1.4M
2025-06-12 21.46 21.53 21.21 21.44 0.9M
2025-06-11 21.43 21.65 21.33 21.38 1.1M
2025-06-10 21.80 22.13 21.25 21.44 1.8M
2025-06-09 21.79 21.84 21.56 21.79 1.4M
2025-06-06 21.97 22.16 21.68 21.78 1.8M
2025-06-05 21.25 22.39 21.07 21.97 4.5M
2025-06-04 20.95 21.40 20.89 21.22 1.4M
2025-06-03 20.92 21.33 20.71 20.96 1.4M
2025-05-30 21.09 21.49 20.86 20.91 1.5M
2025-05-29 20.64 21.35 20.51 21.09 1.5M
2025-05-28 20.71 20.89 20.61 20.65 0.6M
2025-05-27 20.81 20.86 20.65 20.71 0.6M
2025-05-26 20.76 20.89 20.55 20.83 1.0M
2025-05-23 20.79 21.08 20.61 20.67 1.2M
2025-05-22 21.02 21.06 20.69 20.77 0.8M
2025-05-21 20.96 21.08 20.83 20.98 0.8M
2025-05-20 20.86 21.07 20.80 21.05 1.1M
2025-05-19 20.78 20.90 20.40 20.86 1.6M
2025-05-16 21.15 21.15 20.63 20.69 1.4M
2025-05-15 21.40 21.40 20.90 20.95 1.1M
2025-05-14 20.90 21.65 20.90 21.20 1.5M
2025-05-13 21.50 21.50 20.96 21.07 1.3M
2025-05-12 20.80 21.22 20.80 21.13 1.3M
2025-05-09 20.80 20.90 20.61 20.74 1.2M
2025-05-08 20.60 21.00 20.50 20.84 1.5M
2025-05-07 20.47 20.66 20.27 20.61 1.6M
2025-05-06 19.97 20.36 19.97 20.35 1.1M
2025-04-30 19.93 20.18 19.89 19.97 1.0M
2025-04-29 19.40 20.35 19.40 19.91 1.7M
2025-04-28 19.70 19.82 19.41 19.43 0.9M
2025-04-25 20.04 20.16 19.70 19.82 1.5M
2025-04-24 20.03 21.07 19.65 20.16 2.5M
2025-04-23 19.92 20.57 19.92 20.14 1.4M
2025-04-22 20.07 20.11 19.90 19.95 0.9M
2025-04-21 19.96 20.07 19.81 20.04 0.9M
2025-04-18 19.81 20.09 19.60 19.97 1.0M
2025-04-17 19.90 20.11 19.82 19.86 1.0M
2025-04-16 20.05 20.48 19.80 19.95 1.5M
2025-04-15 20.64 20.79 20.04 20.26 2.4M
2025-04-14 20.90 21.28 20.51 20.67 3.5M
2025-04-11 20.80 22.30 20.14 20.84 6.4M
2025-04-10 19.32 20.80 18.90 20.80 4.5M
2025-04-09 18.04 19.49 16.95 18.91 2.6M
2025-04-08 17.78 18.65 17.75 18.06 2.0M
2025-04-07 18.85 19.50 18.44 18.44 1.9M
2025-04-03 19.97 20.91 19.97 20.49 1.9M
2025-04-02 20.19 20.36 20.14 20.22 0.8M
2025-04-01 20.10 20.47 20.03 20.30 1.4M
2025-03-31 20.55 20.55 19.96 20.10 1.9M
2025-03-28 20.90 21.00 20.60 20.60 2.0M
2025-03-27 21.53 21.68 20.89 20.92 3.7M
2025-03-26 22.50 22.51 21.60 21.69 4.2M
2025-03-25 22.60 22.72 22.08 22.52 2.6M
2025-03-24 22.98 23.00 22.16 22.73 3.5M
2025-03-21 21.79 23.04 21.70 22.87 7.6M
2025-03-20 21.44 22.15 21.43 21.92 2.4M
2025-03-19 21.92 21.95 21.51 21.56 1.4M
2025-03-18 21.84 21.94 21.77 21.92 1.1M
2025-03-17 22.09 22.09 21.76 21.82 1.4M
2025-03-14 21.47 22.23 21.31 22.04 3.4M
2025-03-13 21.52 21.66 21.20 21.42 1.3M
2025-03-12 21.45 21.80 21.42 21.62 1.7M
2025-03-11 21.30 21.75 21.22 21.46 1.3M
2025-03-10 21.34 21.64 21.31 21.54 1.2M
2025-03-07 21.87 22.27 21.48 21.53 3.2M
2025-03-06 21.83 21.93 21.66 21.87 2.5M
2025-03-05 21.73 21.83 21.42 21.83 1.3M
2025-03-04 21.83 21.89 21.20 21.88 2.0M
2025-03-03 22.05 22.41 21.69 21.83 2.7M
2025-02-28 22.76 22.85 22.15 22.18 2.6M
2025-02-27 22.26 22.53 22.26 22.53 3.0M
2025-02-26 22.17 22.47 22.11 22.31 3.2M
2025-02-25 22.80 23.03 22.15 22.33 5.1M
2025-02-24 22.19 23.43 21.87 23.23 7.1M
2025-02-21 22.70 22.70 22.04 22.16 4.3M
2025-02-20 22.71 23.13 22.45 22.76 4.1M
2025-02-19 22.18 23.47 22.08 22.86 5.8M
2025-02-18 21.43 23.12 21.27 22.43 6.7M
2025-02-17 21.58 21.67 21.20 21.42 3.1M
2025-02-14 22.20 22.27 21.56 21.66 2.9M
2025-02-13 21.82 22.63 21.77 21.94 3.5M
2025-02-12 21.70 21.96 21.60 21.82 1.6M
2025-02-11 22.04 22.05 21.70 21.73 1.8M
2025-02-10 22.05 22.28 21.80 22.13 2.8M
2025-02-07 21.27 22.50 21.07 21.90 4.5M
2025-02-06 20.88 21.29 20.52 21.27 3.0M
2025-02-05 20.80 21.13 20.55 20.97 1.5M
2025-01-27 21.36 21.54 20.82 20.82 2.0M
2025-01-24 21.48 21.59 20.95 21.16 2.9M
2025-01-23 22.05 22.30 21.44 21.49 2.5M
2025-01-22 22.11 22.20 21.43 21.68 2.7M
2025-01-21 22.58 22.73 22.02 22.13 3.0M
2025-01-20 21.85 22.99 21.85 22.58 6.3M
2025-01-17 21.16 22.21 20.68 21.96 6.3M
2025-01-16 21.34 21.71 21.08 21.33 4.1M
2025-01-15 22.00 22.01 21.30 21.36 5.3M
2025-01-14 21.30 22.70 21.30 22.19 6.4M
2025-01-13 22.05 22.70 21.23 21.34 8.1M
2025-01-10 24.38 25.19 23.59 23.59 10.4M
2025-01-09 25.45 28.00 25.45 26.21 14.8M
2025-01-08 27.09 27.66 24.61 25.45 17.5M
2025-01-07 22.99 26.07 22.55 26.07 12.5M
2025-01-06 23.58 25.50 21.22 23.70 11.2M
2025-01-03 22.77 24.50 22.26 23.58 9.4M
2025-01-02 21.60 23.23 21.60 23.08 10.9M