上海機電 (600835)

600835
🏛️ 中国 →
28.00
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 28.98 28.98 28.71 28.82 2,385.9K
09:35 28.82 28.99 28.58 28.58 1,478.6K
09:40 28.58 28.78 28.58 28.63 1,331.3K
09:45 28.62 28.71 28.58 28.60 920.6K
09:50 28.60 28.62 28.40 28.40 1,416.5K
09:55 28.40 28.60 28.40 28.60 647.8K
10:00 28.60 28.60 28.49 28.52 475.5K
10:05 28.50 28.64 28.46 28.64 323.3K
10:10 28.69 28.73 28.51 28.73 507.0K
10:15 28.64 28.72 28.51 28.59 303.8K
10:20 28.57 28.59 28.52 28.53 230.0K
10:25 28.53 28.66 28.53 28.54 414.2K
10:30 28.55 28.61 28.51 28.61 326.1K
10:35 28.58 28.72 28.50 28.70 385.0K
10:40 28.70 28.72 28.56 28.57 147.5K
10:45 28.57 28.67 28.54 28.67 139.5K
10:50 28.64 28.76 28.61 28.75 297.1K
10:55 28.76 28.77 28.67 28.68 298.2K
11:00 28.68 28.72 28.68 28.70 132.0K
11:05 28.70 28.73 28.60 28.60 275.5K
11:10 28.61 28.69 28.56 28.57 196.4K
11:15 28.57 28.58 28.50 28.50 349.7K
11:20 28.49 28.50 28.41 28.44 622.3K
11:25 28.45 28.47 28.36 28.42 559.7K
13:00 28.43 28.45 28.30 28.35 619.3K
13:05 28.35 28.40 28.34 28.37 204.3K
13:10 28.37 28.39 28.32 28.33 225.0K
13:15 28.33 28.35 28.26 28.28 550.1K
13:20 28.28 28.39 28.27 28.34 216.1K
13:25 28.33 28.33 28.20 28.20 550.6K
13:30 28.18 28.21 28.08 28.13 520.3K
13:35 28.12 28.25 28.06 28.20 501.6K
13:40 28.20 28.20 28.14 28.19 235.0K
13:45 28.19 28.22 28.15 28.22 175.5K
13:50 28.22 28.28 28.14 28.18 253.7K
13:55 28.14 28.17 28.08 28.08 378.8K
14:00 28.07 28.11 28.01 28.11 498.8K
14:05 28.11 28.18 28.11 28.17 131.0K
14:10 28.18 28.18 28.08 28.09 158.5K
14:15 28.08 28.15 28.08 28.10 172.3K
14:20 28.10 28.11 28.08 28.08 244.2K
14:25 28.09 28.10 28.01 28.06 386.8K
14:30 28.09 28.11 28.01 28.02 347.1K
14:35 28.01 28.05 28.00 28.01 396.9K
14:40 28.01 28.06 28.00 28.06 252.0K
14:45 28.07 28.11 28.05 28.08 331.1K
14:50 28.05 28.11 28.05 28.05 370.7K
14:55 28.05 28.05 28.00 28.00 338.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 29.00 29.00 28.00 28.00 22.4M
2025-09-25 28.05 29.78 27.60 29.32 37.9M
2025-09-24 27.23 28.43 26.83 28.26 25.2M
2025-09-23 27.58 27.89 26.26 27.73 18.2M
2025-09-22 28.05 28.10 27.22 27.57 16.2M
2025-09-19 27.51 28.50 27.05 28.25 22.0M
2025-09-18 27.86 28.67 27.00 27.54 29.0M
2025-09-17 27.50 28.48 27.38 28.12 27.2M
2025-09-16 27.66 27.70 26.70 27.36 23.1M
2025-09-15 26.88 28.27 26.51 27.82 29.8M
2025-09-12 26.55 26.98 26.37 26.72 15.0M
2025-09-11 26.05 26.84 25.40 26.68 20.3M
2025-09-10 25.60 26.09 25.50 25.83 10.9M
2025-09-09 26.41 26.57 25.55 25.62 14.2M
2025-09-08 26.27 26.70 25.96 26.22 17.1M
2025-09-05 24.95 26.53 24.91 26.52 23.1M
2025-09-04 25.80 26.05 24.51 24.92 20.7M
2025-09-03 26.70 26.98 25.53 25.80 23.4M
2025-09-02 28.78 28.78 26.17 26.66 40.0M
2025-09-01 29.53 29.56 28.65 28.88 23.8M
2025-08-29 28.90 29.88 28.42 29.75 33.6M
2025-08-28 28.01 29.33 27.63 28.89 32.5M
2025-08-27 29.32 29.98 28.22 28.26 29.4M
2025-08-26 29.61 29.83 29.25 29.29 23.0M
2025-08-25 30.27 30.36 29.38 29.61 38.9M
2025-08-22 29.75 30.46 28.99 30.17 36.7M
2025-08-21 31.59 31.63 29.43 29.46 48.7M
2025-08-20 31.55 32.58 30.99 31.61 77.1M
2025-08-19 27.58 30.27 27.50 30.27 30.9M
2025-08-18 27.01 28.10 26.60 27.52 37.6M
2025-08-15 26.48 27.71 26.35 26.96 31.8M
2025-08-14 27.80 27.84 26.40 26.48 25.6M
2025-08-13 27.45 28.64 27.10 27.73 35.3M
2025-08-12 26.33 28.56 25.70 27.59 43.5M
2025-08-11 25.94 26.38 25.78 26.04 21.3M
2025-08-08 27.07 27.50 26.11 26.25 28.2M
2025-08-07 27.80 27.90 27.08 27.23 29.0M
2025-08-06 27.35 28.10 26.41 27.96 41.7M
2025-08-05 25.91 27.04 25.34 27.02 37.1M
2025-08-04 25.40 26.23 25.25 25.75 18.7M
2025-08-01 25.55 26.02 25.42 25.64 27.0M
2025-07-31 25.53 26.49 25.35 25.38 27.3M
2025-07-30 26.75 26.80 25.75 26.00 38.4M
2025-07-29 27.30 28.38 26.70 27.02 52.0M
2025-07-28 26.90 29.00 26.50 27.90 67.4M
2025-07-25 24.42 26.36 23.74 26.36 44.6M
2025-07-24 23.25 24.45 23.13 23.96 29.5M
2025-07-23 22.31 23.56 22.20 23.13 29.1M
2025-07-22 22.49 22.66 22.22 22.29 10.9M
2025-07-21 22.61 22.98 22.20 22.50 16.9M
2025-07-18 22.62 22.99 22.48 22.86 12.6M
2025-07-17 22.30 23.23 22.03 22.75 27.7M
2025-07-16 21.77 22.13 21.68 21.79 8.4M
2025-07-15 21.88 21.90 21.58 21.77 7.7M
2025-07-14 21.96 22.38 21.64 21.90 13.5M
2025-07-11 21.95 21.96 21.58 21.76 10.1M
2025-07-10 21.46 21.87 21.25 21.66 8.1M
2025-07-09 21.99 22.20 21.46 21.52 10.4M
2025-07-08 20.98 22.17 20.91 21.75 15.7M
2025-07-07 21.77 21.82 20.86 21.03 12.4M
2025-07-04 21.60 21.78 21.25 21.70 9.2M
2025-07-03 21.29 21.84 21.21 21.60 11.2M
2025-07-02 21.58 22.24 21.26 21.32 16.1M
2025-07-01 21.21 21.76 21.01 21.58 13.0M
2025-06-30 21.02 21.67 20.85 21.25 11.5M
2025-06-27 21.24 21.39 21.01 21.09 10.9M
2025-06-26 20.88 21.87 20.83 21.24 21.7M
2025-06-25 20.11 21.10 20.11 20.87 27.0M
2025-06-24 19.28 20.75 19.28 20.52 39.8M
2025-06-23 18.66 19.20 18.61 18.86 8.4M
2025-06-20 18.99 19.08 18.61 18.67 9.5M
2025-06-19 19.41 19.72 18.86 18.99 14.2M
2025-06-18 19.21 19.98 19.11 19.51 16.8M
2025-06-17 19.33 19.41 19.02 19.18 7.1M
2025-06-16 19.38 19.65 19.28 19.33 6.3M
2025-06-13 19.80 19.80 19.31 19.36 8.1M
2025-06-12 20.02 20.16 19.87 19.90 7.7M
2025-06-11 19.64 20.46 19.59 20.13 15.0M
2025-06-10 20.16 20.24 19.50 19.86 13.6M
2025-06-09 20.13 20.52 20.08 20.25 11.5M
2025-06-06 20.46 20.48 19.99 20.16 11.6M
2025-06-05 20.32 20.49 20.01 20.45 8.5M
2025-06-04 20.35 20.59 20.07 20.25 8.2M
2025-06-03 20.31 20.54 20.23 20.37 6.3M
2025-05-30 20.74 20.75 20.05 20.45 14.3M
2025-05-29 20.78 21.04 20.62 20.78 11.3M
2025-05-28 20.37 21.07 20.31 20.74 17.0M
2025-05-27 20.86 20.98 20.20 20.38 12.3M
2025-05-26 20.51 21.02 20.29 20.82 13.8M
2025-05-23 20.65 21.13 20.52 20.52 12.0M
2025-05-22 21.32 21.33 20.70 20.77 17.9M
2025-05-21 21.88 21.98 21.09 21.68 19.8M
2025-05-20 21.86 22.04 21.52 21.88 15.1M
2025-05-19 23.15 23.45 21.70 21.98 28.8M
2025-05-16 22.70 23.65 22.57 23.21 17.5M
2025-05-15 23.69 23.69 22.86 22.95 13.7M
2025-05-14 23.92 23.98 22.96 23.33 16.2M
2025-05-13 23.80 24.57 23.57 23.75 24.6M
2025-05-12 23.42 24.10 23.21 23.60 18.5M
2025-05-09 23.72 24.38 22.51 23.00 23.3M
2025-05-08 22.75 23.88 22.65 23.46 19.0M
2025-05-07 23.23 23.56 22.62 22.88 15.4M
2025-05-06 22.01 23.59 21.73 23.24 25.5M
2025-04-30 21.34 22.34 21.33 22.16 15.2M
2025-04-29 21.42 21.85 21.24 21.38 8.5M
2025-04-28 21.75 21.98 21.26 21.42 10.7M
2025-04-25 22.16 22.17 21.70 21.96 11.0M
2025-04-24 21.73 22.77 21.32 22.07 21.3M
2025-04-23 21.31 22.00 20.96 21.73 21.0M
2025-04-22 20.95 21.20 20.62 21.02 12.9M
2025-04-21 20.02 21.01 19.65 20.73 12.9M
2025-04-18 19.88 20.48 19.75 20.19 11.0M
2025-04-17 19.37 20.40 19.33 19.93 15.5M
2025-04-16 20.06 20.17 19.25 19.48 11.9M
2025-04-15 20.23 20.65 19.80 20.17 13.1M
2025-04-14 20.04 20.88 20.04 20.21 18.5M
2025-04-11 18.90 20.07 18.80 19.76 19.5M
2025-04-10 18.82 19.73 18.82 19.17 25.9M
2025-04-09 17.65 18.80 16.83 18.62 36.6M
2025-04-08 19.20 19.45 17.77 17.80 34.9M
2025-04-07 19.75 20.74 19.74 19.74 10.7M
2025-04-03 21.50 22.42 21.50 21.93 19.6M
2025-04-02 21.00 22.26 20.90 21.98 29.0M
2025-04-01 21.20 21.86 20.69 20.77 13.6M
2025-03-31 21.33 21.58 20.60 20.98 17.5M
2025-03-28 21.78 22.15 21.41 21.69 12.4M
2025-03-27 22.00 22.26 21.60 21.67 13.8M
2025-03-26 22.29 22.85 22.07 22.10 12.8M
2025-03-25 22.40 23.19 22.25 22.34 15.4M
2025-03-24 22.43 22.82 21.91 22.49 18.7M
2025-03-21 23.46 23.53 22.18 22.29 23.1M
2025-03-20 23.27 24.20 23.03 23.69 21.0M
2025-03-19 23.60 23.78 23.02 23.30 15.6M
2025-03-18 24.09 24.10 23.28 23.79 21.6M
2025-03-17 23.80 24.55 23.48 24.11 21.0M
2025-03-14 23.55 24.20 23.08 23.83 24.2M
2025-03-13 24.56 24.67 23.08 23.50 38.4M
2025-03-12 25.10 26.15 24.70 24.92 38.2M
2025-03-11 24.75 26.13 24.60 25.27 38.5M
2025-03-10 24.37 25.74 23.80 25.48 40.6M
2025-03-07 25.32 25.55 24.36 24.49 43.0M
2025-03-06 24.55 25.98 24.55 25.60 64.3M
2025-03-05 24.10 25.77 23.80 25.54 79.1M
2025-03-04 21.58 24.13 21.58 24.13 26.0M
2025-03-03 22.85 22.86 21.55 21.94 37.5M
2025-02-28 23.92 24.26 21.98 22.86 61.9M
2025-02-27 24.20 26.48 23.77 23.95 96.1M
2025-02-26 21.88 24.07 21.51 24.07 49.2M
2025-02-25 21.64 22.36 21.61 21.88 40.0M
2025-02-24 22.65 22.89 21.07 22.22 76.5M
2025-02-21 21.37 23.28 20.42 23.28 97.4M
2025-02-20 19.73 21.16 19.73 21.16 61.2M
2025-02-19 17.80 19.46 17.80 19.24 39.7M
2025-02-18 18.16 18.49 17.81 17.92 17.7M
2025-02-17 18.43 18.53 17.97 18.20 17.2M
2025-02-14 18.90 19.07 18.49 18.54 18.7M
2025-02-13 19.06 19.73 18.45 19.07 28.6M
2025-02-12 17.83 19.55 17.83 19.06 32.1M
2025-02-11 18.34 18.34 17.89 17.96 12.7M
2025-02-10 18.45 18.60 18.13 18.22 15.8M
2025-02-07 18.45 18.68 18.17 18.46 17.3M
2025-02-06 17.78 18.91 17.71 18.51 21.8M
2025-02-05 18.03 18.36 17.52 17.91 16.3M
2025-01-27 18.00 18.18 17.63 17.75 13.0M
2025-01-24 17.65 18.09 17.56 17.96 12.5M
2025-01-23 17.90 18.48 17.65 17.71 17.8M
2025-01-22 17.37 18.32 17.16 17.83 24.9M
2025-01-21 17.28 17.68 16.77 17.49 20.0M
2025-01-20 17.20 17.50 17.02 17.14 14.8M
2025-01-17 16.70 17.11 16.58 16.96 12.5M
2025-01-16 17.01 17.47 16.71 16.77 16.0M
2025-01-15 17.30 17.45 16.86 16.94 18.5M
2025-01-14 16.28 17.30 16.28 17.25 23.5M
2025-01-13 16.22 16.75 16.12 16.35 21.6M
2025-01-10 15.88 17.49 15.82 16.83 41.2M
2025-01-09 15.78 16.09 15.68 15.90 9.0M
2025-01-08 15.86 16.06 15.20 15.92 14.4M
2025-01-07 15.79 16.06 15.74 15.96 9.6M
2025-01-06 16.08 16.29 15.60 15.79 12.7M
2025-01-03 17.11 17.22 16.05 16.16 17.2M
2025-01-02 17.69 18.08 16.88 17.12 13.5M