Shanghai Holy Star Information Technology Co Ltd (688330)

688330
🏛️ 中国 →
39.80
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 42.00 42.37 41.30 41.93 1,022.2K
09:35 41.96 42.60 41.55 42.58 586.6K
09:40 42.69 42.90 42.29 42.56 662.4K
09:45 42.46 42.55 42.11 42.11 516.5K
09:50 42.11 42.70 42.08 42.49 395.5K
09:55 42.48 42.66 42.36 42.42 181.8K
10:00 42.41 42.67 42.38 42.48 174.9K
10:05 42.43 42.60 42.38 42.42 188.0K
10:10 42.45 43.03 42.45 43.03 424.7K
10:15 43.10 43.57 43.02 43.05 557.8K
10:20 43.08 43.16 42.75 42.78 261.2K
10:25 42.76 42.80 42.68 42.75 166.7K
10:30 42.76 42.86 42.53 42.63 173.6K
10:35 42.64 43.00 42.64 42.90 118.8K
10:40 42.93 42.93 42.70 42.71 237.1K
10:45 42.70 42.71 42.50 42.51 172.9K
10:50 42.50 42.52 42.34 42.38 201.6K
10:55 42.38 42.40 42.30 42.33 215.9K
11:00 42.37 42.40 42.35 42.36 68.0K
11:05 42.38 42.40 42.36 42.40 73.6K
11:10 42.40 42.40 42.36 42.37 113.3K
11:15 42.38 42.62 42.37 42.62 99.6K
11:20 42.63 42.79 42.49 42.68 94.9K
11:25 42.68 42.78 42.61 42.73 51.5K
13:00 42.73 42.86 42.66 42.66 117.4K
13:05 42.66 42.72 42.50 42.72 46.1K
13:10 42.73 42.73 42.61 42.62 71.8K
13:15 42.65 42.67 42.51 42.51 85.4K
13:20 42.50 42.50 42.36 42.36 113.7K
13:25 42.36 42.40 42.31 42.31 79.0K
13:30 42.31 42.31 42.00 42.04 179.8K
13:35 42.04 42.31 42.04 42.31 73.0K
13:40 42.29 42.32 42.29 42.30 48.1K
13:45 42.32 42.32 42.15 42.15 43.4K
13:50 42.15 42.15 42.02 42.10 84.4K
13:55 42.12 42.25 42.03 42.16 76.3K
14:00 42.15 42.23 42.15 42.19 66.3K
14:05 42.22 42.23 42.15 42.18 38.6K
14:10 42.18 42.22 42.13 42.14 62.8K
14:15 42.14 42.14 42.08 42.09 43.7K
14:20 42.09 42.31 42.09 42.26 68.3K
14:25 42.26 42.36 42.26 42.34 89.3K
14:30 42.34 42.35 42.25 42.31 106.2K
14:35 42.31 42.35 42.25 42.26 67.4K
14:40 42.25 42.30 42.22 42.30 149.6K
14:45 42.35 42.38 42.25 42.32 99.6K
14:50 42.30 42.52 42.30 42.52 235.7K
14:55 42.52 42.73 42.52 42.60 171.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 41.45 41.99 39.00 39.80 7.4M
2025-09-25 42.00 43.57 41.24 42.60 9.1M
2025-09-24 42.56 43.20 40.81 41.68 12.2M
2025-09-23 42.78 46.57 42.11 45.17 19.1M
2025-09-22 37.00 40.74 36.96 40.74 13.4M
2025-09-19 35.36 35.76 33.71 33.95 4.3M
2025-09-18 34.65 36.42 34.36 35.16 6.3M
2025-09-17 35.78 37.86 34.51 34.66 6.2M
2025-09-16 33.54 35.44 33.23 34.96 5.9M
2025-09-15 32.28 33.38 32.20 32.89 3.0M
2025-09-12 32.32 32.90 31.88 32.26 2.9M
2025-09-11 31.69 32.49 31.28 32.20 2.8M
2025-09-10 31.74 31.95 31.30 31.47 1.9M
2025-09-09 32.11 32.54 31.58 31.73 2.4M
2025-09-08 31.20 32.47 31.19 32.15 3.4M
2025-09-05 30.07 31.38 30.07 31.20 3.0M
2025-09-04 31.31 31.49 29.79 30.03 3.8M
2025-09-03 31.53 31.71 30.93 31.31 2.4M
2025-09-02 33.56 33.57 31.20 31.51 5.2M
2025-09-01 31.80 34.37 31.80 33.50 6.2M
2025-08-29 31.97 32.64 31.31 31.68 4.8M
2025-08-28 32.16 32.88 30.11 32.00 10.3M
2025-08-27 28.29 31.53 28.20 31.19 9.2M
2025-08-26 28.29 28.34 27.98 28.20 1.3M
2025-08-25 28.17 28.64 28.07 28.24 2.0M
2025-08-22 27.96 28.08 27.77 28.00 1.5M
2025-08-21 28.24 28.24 27.83 27.99 1.5M
2025-08-20 27.54 28.00 27.50 28.00 1.4M
2025-08-19 27.81 27.96 27.51 27.71 1.7M
2025-08-18 27.45 27.87 27.45 27.70 1.6M
2025-08-15 26.79 27.48 26.77 27.45 1.6M
2025-08-14 27.46 27.54 26.84 26.88 2.0M
2025-08-13 27.69 27.70 27.36 27.50 1.4M
2025-08-12 27.82 27.83 27.44 27.65 1.4M
2025-08-11 27.51 27.84 27.40 27.74 1.3M
2025-08-08 27.53 27.54 27.26 27.38 0.9M
2025-08-07 27.45 27.72 27.32 27.50 1.5M
2025-08-06 27.35 27.35 27.19 27.32 0.9M
2025-08-05 27.05 27.29 27.04 27.26 0.9M
2025-08-04 26.90 27.10 26.71 27.02 1.0M
2025-08-01 26.68 27.12 26.68 27.09 1.1M
2025-07-31 26.96 27.26 26.66 26.70 1.3M
2025-07-30 27.16 27.35 26.80 27.00 1.1M
2025-07-29 27.22 27.22 26.89 27.19 1.1M
2025-07-28 27.20 27.27 27.02 27.17 0.9M
2025-07-25 27.16 27.20 27.00 27.19 0.9M
2025-07-24 26.95 27.20 26.83 27.10 1.3M
2025-07-23 27.71 27.71 26.91 26.96 1.9M
2025-07-22 27.39 27.76 27.05 27.66 1.9M
2025-07-21 26.75 27.38 26.70 27.23 1.9M
2025-07-18 26.38 26.59 26.38 26.54 0.8M
2025-07-17 26.38 26.57 26.32 26.33 0.9M
2025-07-16 26.08 26.56 26.08 26.38 1.1M
2025-07-15 26.48 26.48 25.80 26.10 1.3M
2025-07-14 26.13 26.37 26.13 26.27 0.8M
2025-07-11 26.20 26.40 26.13 26.18 1.0M
2025-07-10 26.01 26.46 26.01 26.20 1.0M
2025-07-09 25.95 26.53 25.95 26.09 1.6M
2025-07-08 25.67 26.02 25.63 25.98 1.1M
2025-07-07 25.45 25.79 25.42 25.67 0.9M
2025-07-04 25.53 25.65 25.31 25.41 0.8M
2025-07-03 25.50 25.62 25.44 25.61 0.7M
2025-07-02 25.50 25.59 25.36 25.45 0.9M
2025-07-01 25.68 25.78 25.50 25.58 0.8M
2025-06-30 25.45 25.77 25.45 25.68 0.8M
2025-06-27 25.22 25.55 25.22 25.47 0.8M
2025-06-26 25.40 25.48 25.20 25.20 0.7M
2025-06-25 25.49 25.58 25.25 25.40 0.9M
2025-06-24 25.10 25.46 24.93 25.40 1.1M
2025-06-23 24.53 24.95 24.53 24.90 0.4M
2025-06-20 24.70 25.05 24.60 24.63 0.7M
2025-06-19 25.00 25.16 24.62 24.67 0.8M
2025-06-18 25.17 25.21 24.91 25.05 0.5M
2025-06-17 25.01 25.20 24.94 25.05 0.5M
2025-06-16 24.97 25.16 24.82 25.01 0.6M
2025-06-13 25.30 25.39 24.83 24.89 1.0M
2025-06-12 25.55 25.60 25.31 25.34 0.7M
2025-06-11 25.54 25.72 25.38 25.60 0.6M
2025-06-10 25.75 25.75 25.22 25.46 1.0M
2025-06-09 25.63 25.90 25.55 25.80 0.7M
2025-06-06 25.52 25.82 25.39 25.63 1.1M
2025-06-05 25.39 25.91 25.26 25.60 1.3M
2025-06-04 25.20 25.41 25.15 25.24 0.7M
2025-06-03 25.01 25.23 25.01 25.20 0.6M
2025-05-30 25.23 25.25 25.01 25.05 0.7M
2025-05-29 25.01 25.27 24.99 25.23 1.1M
2025-05-28 25.18 25.25 24.91 25.03 0.6M
2025-05-27 24.52 25.29 24.52 25.16 1.2M
2025-05-26 24.53 24.78 24.32 24.60 0.6M
2025-05-23 24.78 24.99 24.50 24.54 0.8M
2025-05-22 25.20 25.30 24.77 24.78 0.8M
2025-05-21 25.26 25.30 25.08 25.12 0.5M
2025-05-20 25.09 25.24 24.87 25.19 0.8M
2025-05-19 24.96 25.07 24.78 24.97 0.5M
2025-05-16 24.89 25.19 24.75 24.98 0.7M
2025-05-15 25.10 25.12 24.76 24.80 0.7M
2025-05-14 24.86 25.07 24.73 24.95 1.0M
2025-05-13 25.50 25.58 24.95 25.00 1.2M
2025-05-12 24.94 25.22 24.90 25.16 1.2M
2025-05-09 25.38 25.59 24.79 24.79 1.5M
2025-05-08 24.81 25.49 24.80 25.42 1.5M
2025-05-07 24.65 25.18 24.65 24.92 1.9M
2025-05-06 24.34 24.56 24.32 24.50 2.6M
2025-04-30 24.50 24.63 24.13 24.36 3.4M
2025-04-29 25.43 25.96 25.43 25.80 0.9M
2025-04-28 25.97 26.09 25.40 25.50 0.9M
2025-04-25 25.95 26.12 25.70 25.95 0.9M
2025-04-24 26.08 26.26 25.66 25.80 0.9M
2025-04-23 25.88 26.19 25.80 26.08 1.0M
2025-04-22 25.68 25.75 25.45 25.69 0.6M
2025-04-21 25.28 25.70 25.22 25.69 0.8M
2025-04-18 25.80 25.84 25.25 25.34 1.2M
2025-04-17 25.70 26.03 25.59 25.75 0.8M
2025-04-16 26.20 26.20 25.40 25.70 0.9M
2025-04-15 26.45 26.45 25.81 26.18 1.3M
2025-04-14 26.68 26.91 26.41 26.59 1.1M
2025-04-11 25.80 26.46 25.68 26.28 1.4M
2025-04-10 26.20 26.72 25.55 25.88 2.9M
2025-04-09 24.77 25.83 23.98 25.70 1.4M
2025-04-08 24.98 25.95 24.62 25.20 1.2M
2025-04-07 27.47 27.47 24.26 24.80 2.1M
2025-04-03 29.00 29.00 28.26 28.40 0.9M
2025-04-02 28.93 29.08 28.75 28.80 0.5M
2025-04-01 28.01 29.34 27.92 28.93 1.7M
2025-03-31 28.12 28.30 27.69 27.96 0.8M
2025-03-28 28.42 28.67 28.16 28.17 0.6M
2025-03-27 28.86 28.86 28.17 28.41 0.7M
2025-03-26 28.62 29.16 28.52 28.86 0.7M
2025-03-25 28.66 28.91 28.40 28.62 0.7M
2025-03-24 29.23 29.44 28.18 28.66 1.3M
2025-03-21 29.38 29.54 29.01 29.06 1.3M
2025-03-20 29.70 29.72 29.30 29.39 1.0M
2025-03-19 29.59 29.89 29.30 29.45 0.8M
2025-03-18 29.30 29.89 29.30 29.70 1.2M
2025-03-17 29.61 29.75 29.25 29.35 1.3M
2025-03-14 29.28 29.64 29.05 29.55 1.4M
2025-03-13 30.43 30.43 29.10 29.25 2.7M
2025-03-12 30.70 31.09 30.35 30.43 2.5M
2025-03-11 29.90 30.43 29.54 30.37 1.8M
2025-03-10 29.36 30.74 29.30 30.07 2.9M
2025-03-07 28.55 29.72 28.41 29.56 2.7M
2025-03-06 28.48 28.80 28.36 28.70 1.3M
2025-03-05 28.45 28.48 28.11 28.40 0.9M
2025-03-04 27.95 28.70 27.90 28.33 1.5M
2025-03-03 27.87 28.44 27.80 28.12 1.9M
2025-02-28 28.23 28.53 27.73 27.90 2.0M
2025-02-27 27.97 28.26 27.59 28.17 1.4M
2025-02-26 28.07 28.30 27.81 27.99 1.3M
2025-02-25 27.69 28.09 27.20 27.85 1.1M
2025-02-24 27.84 28.06 27.52 27.75 1.1M
2025-02-21 27.40 27.95 27.10 27.81 1.4M
2025-02-20 27.20 27.49 27.07 27.45 1.0M
2025-02-19 26.22 27.12 26.22 27.09 1.0M
2025-02-18 26.66 26.96 26.11 26.27 0.9M
2025-02-17 26.71 26.90 26.54 26.82 0.8M
2025-02-14 26.76 26.94 26.62 26.71 0.9M
2025-02-13 27.28 27.38 26.80 26.80 0.9M
2025-02-12 26.70 27.31 26.59 27.23 1.0M
2025-02-11 26.74 26.98 26.50 26.70 0.7M
2025-02-10 26.86 26.97 26.58 26.85 0.7M
2025-02-07 26.66 27.03 26.61 26.78 1.2M
2025-02-06 26.13 26.65 26.13 26.65 0.9M
2025-02-05 26.58 26.80 26.05 26.24 0.8M
2025-01-27 26.63 26.79 26.35 26.44 0.6M
2025-01-24 26.20 26.66 26.00 26.63 0.8M
2025-01-23 26.44 26.74 26.13 26.20 0.8M
2025-01-22 26.13 26.60 26.04 26.24 0.7M
2025-01-21 26.01 26.25 25.75 26.19 0.7M
2025-01-20 25.63 26.00 25.37 25.90 0.5M
2025-01-17 25.65 25.65 25.13 25.53 0.7M
2025-01-16 25.43 25.73 25.03 25.26 0.6M
2025-01-15 25.55 25.58 25.20 25.29 0.5M
2025-01-14 24.49 25.56 24.49 25.55 0.9M
2025-01-13 24.28 24.86 24.19 24.48 0.5M
2025-01-10 24.97 25.30 24.51 24.52 0.5M
2025-01-09 25.22 25.39 24.81 25.06 0.9M
2025-01-08 25.08 25.45 24.53 25.22 0.7M
2025-01-07 24.75 25.39 24.69 25.35 0.7M
2025-01-06 25.10 25.67 24.45 24.70 1.3M
2025-01-03 26.22 26.23 25.08 25.21 0.8M
2025-01-02 26.21 26.70 25.68 25.97 1.1M