Shenke Slide Bearing Corp (002633)

002633
🏛️ 中国 →
16.00
最終更新: 2025-09-30
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 16.01 16.05 15.90 15.99 240.9K
09:35 16.03 16.03 15.90 15.97 44.9K
09:40 15.97 16.01 15.93 15.99 27.4K
09:45 15.99 16.12 15.99 16.08 73.2K
09:50 16.07 16.10 16.01 16.05 28.6K
09:55 16.06 16.09 16.04 16.09 44.2K
10:00 16.08 16.10 16.05 16.06 26.4K
10:05 16.06 16.07 16.03 16.04 53.0K
10:10 16.02 16.05 16.02 16.04 23.8K
10:15 16.05 16.05 16.00 16.00 49.6K
10:20 15.99 16.00 15.97 15.97 18.6K
10:25 15.97 15.97 15.94 15.94 23.3K
10:30 15.94 15.96 15.93 15.94 25.2K
10:35 15.95 15.95 15.93 15.93 11.9K
10:40 15.94 15.98 15.92 15.96 44.8K
10:45 15.96 15.97 15.93 15.93 22.4K
10:50 15.95 15.96 15.88 15.88 52.8K
10:55 15.87 15.98 15.87 15.90 35.4K
11:00 15.89 15.93 15.89 15.92 13.7K
11:05 15.92 15.92 15.86 15.87 65.6K
11:10 15.85 15.86 15.83 15.85 30.5K
11:15 15.85 15.86 15.81 15.83 39.5K
11:20 15.85 15.87 15.82 15.83 26.6K
11:25 15.83 15.87 15.83 15.87 17.4K
13:00 15.88 15.88 15.76 15.77 86.6K
13:05 15.78 15.81 15.72 15.72 70.9K
13:10 15.72 15.73 15.68 15.69 100.6K
13:15 15.69 15.71 15.68 15.70 32.4K
13:20 15.70 15.72 15.70 15.72 25.7K
13:25 15.71 15.75 15.69 15.72 65.7K
13:30 15.72 15.74 15.71 15.74 21.6K
13:35 15.73 15.75 15.72 15.75 26.1K
13:40 15.77 15.77 15.75 15.77 36.5K
13:45 15.76 15.77 15.73 15.74 66.5K
13:50 15.73 15.77 15.73 15.75 25.5K
13:55 15.76 15.76 15.74 15.76 17.7K
14:00 15.74 15.77 15.74 15.77 21.2K
14:05 15.73 15.75 15.73 15.73 25.7K
14:10 15.73 15.76 15.73 15.76 19.4K
14:15 15.75 15.76 15.74 15.76 13.9K
14:20 15.77 15.80 15.77 15.78 17.0K
14:25 15.78 15.80 15.77 15.80 29.0K
14:30 15.79 15.82 15.78 15.81 32.3K
14:35 15.80 15.81 15.76 15.76 31.9K
14:40 15.77 15.77 15.73 15.76 64.2K
14:45 15.75 15.75 15.71 15.72 62.4K
14:50 15.72 15.72 15.70 15.71 73.6K
14:55 15.71 15.72 15.70 15.70 33.5K
15:40 15.71 15.71 15.71 15.71 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 15.71 16.28 15.63 16.00 3.6M
2025-09-29 15.65 15.88 15.39 15.71 2.2M
2025-09-26 15.73 15.87 15.56 15.63 2.0M
2025-09-25 15.99 16.18 15.68 15.71 2.1M
2025-09-24 15.60 16.00 15.20 15.99 2.9M
2025-09-23 15.78 15.93 15.20 15.59 3.3M
2025-09-22 15.82 16.06 15.69 15.78 2.1M
2025-09-19 15.73 15.79 15.52 15.76 2.1M
2025-09-18 15.79 16.06 15.51 15.69 3.3M
2025-09-17 15.68 15.97 15.59 15.78 2.9M
2025-09-16 15.75 15.96 15.60 15.68 3.1M
2025-09-15 15.58 15.99 15.37 15.80 3.6M
2025-09-12 15.63 15.65 15.48 15.52 2.1M
2025-09-11 15.57 15.65 15.36 15.61 2.1M
2025-09-10 15.54 15.67 15.46 15.57 2.1M
2025-09-09 15.53 15.85 15.40 15.47 3.0M
2025-09-08 15.66 15.75 15.30 15.45 3.3M
2025-09-05 15.48 15.74 15.04 15.66 4.2M
2025-09-04 15.40 15.75 15.22 15.40 6.3M
2025-09-03 15.46 15.88 15.20 15.22 5.8M
2025-09-02 16.26 16.27 14.99 15.38 9.5M
2025-08-27 16.61 16.61 16.09 16.09 13.4M
2025-08-26 16.61 16.77 16.53 16.56 5.0M
2025-08-25 16.77 16.78 16.56 16.70 5.9M
2025-08-22 16.82 16.94 16.60 16.76 4.6M
2025-08-21 16.82 17.06 16.79 16.81 3.8M
2025-08-20 17.17 17.22 16.70 16.84 5.1M
2025-08-19 17.69 18.07 16.86 16.96 10.2M
2025-08-18 16.78 17.55 16.75 17.23 9.5M
2025-08-15 16.62 16.89 16.62 16.73 4.4M
2025-08-14 16.70 16.74 16.62 16.62 3.6M
2025-08-13 16.67 16.77 16.63 16.69 3.4M
2025-08-12 16.68 16.75 16.60 16.68 2.9M
2025-08-11 16.77 16.83 16.57 16.66 4.0M
2025-08-08 16.66 16.96 16.60 16.76 5.2M
2025-08-07 16.60 16.77 16.51 16.69 4.6M
2025-08-06 16.53 16.65 16.50 16.59 4.1M
2025-08-05 16.57 16.59 16.47 16.53 4.5M
2025-08-04 16.59 16.59 16.50 16.57 3.9M
2025-08-01 16.59 16.66 16.55 16.60 3.7M
2025-07-31 16.71 16.74 16.55 16.58 5.2M
2025-07-30 16.75 16.84 16.65 16.69 4.7M
2025-07-29 16.67 16.86 16.63 16.78 5.8M
2025-07-28 17.12 17.12 16.58 16.65 9.4M
2025-07-25 17.05 17.15 16.91 17.12 4.4M
2025-07-24 16.73 17.17 16.66 17.08 8.1M
2025-07-23 16.63 16.78 16.58 16.70 5.1M
2025-07-22 16.62 16.67 16.53 16.60 4.7M
2025-07-21 16.69 16.75 16.58 16.66 5.7M
2025-07-18 16.80 16.82 16.61 16.66 4.5M
2025-07-17 16.60 16.79 16.60 16.78 5.0M
2025-07-16 16.61 16.65 16.50 16.58 5.0M
2025-07-15 16.75 16.78 16.48 16.58 8.7M
2025-07-14 16.57 16.99 16.50 16.67 15.5M
2025-07-11 16.24 16.69 16.21 16.47 26.2M
2025-07-10 16.21 16.21 16.21 16.21 1.7M
2025-07-09 14.29 14.96 14.11 14.74 7.7M
2025-07-08 14.33 14.52 14.17 14.29 3.0M
2025-07-07 14.12 14.33 14.03 14.32 3.6M
2025-07-04 14.34 14.62 14.13 14.21 5.9M
2025-07-03 14.09 14.58 14.02 14.42 6.2M
2025-07-02 14.10 14.13 13.81 14.07 3.3M
2025-07-01 13.95 14.17 13.75 14.02 5.1M
2025-06-30 13.74 14.11 13.69 13.83 4.6M
2025-06-27 13.55 13.78 13.53 13.62 2.7M
2025-06-26 13.45 13.66 13.38 13.54 3.9M
2025-06-25 13.43 13.52 13.24 13.40 2.9M
2025-06-24 13.06 13.50 13.01 13.39 3.4M
2025-06-23 12.70 13.06 12.58 13.06 3.0M
2025-06-20 12.86 13.04 12.70 12.80 2.8M
2025-06-19 13.18 13.24 12.79 12.89 4.2M
2025-06-18 13.28 13.33 13.12 13.18 2.4M
2025-06-17 13.32 13.38 13.09 13.26 3.6M
2025-06-16 13.20 13.46 13.19 13.30 3.3M
2025-06-13 13.42 13.52 13.25 13.27 3.9M
2025-06-12 13.52 13.59 13.36 13.51 4.1M
2025-06-11 13.57 13.68 13.47 13.53 4.7M
2025-06-10 13.83 13.98 13.34 13.57 7.6M
2025-06-09 13.76 14.07 13.71 13.86 7.5M
2025-06-06 14.19 14.24 13.53 13.90 13.7M
2025-06-05 14.62 14.79 13.96 14.04 23.2M
2025-06-04 15.35 16.10 15.28 15.28 17.4M
2025-06-03 16.98 16.98 16.88 16.98 4.4M
2025-05-30 15.44 15.44 15.44 15.44 5.5M
2025-05-29 14.30 14.61 13.82 14.04 8.8M
2025-05-28 13.98 14.59 13.60 14.39 8.6M
2025-05-27 14.02 14.13 13.50 13.98 6.4M
2025-05-26 13.58 14.50 13.58 13.72 7.4M
2025-05-23 13.84 14.15 13.59 13.60 4.9M
2025-05-22 14.15 14.30 13.76 13.84 6.4M
2025-05-21 13.82 13.93 13.58 13.81 5.2M
2025-05-20 13.44 13.84 13.19 13.80 5.1M
2025-05-19 13.35 13.56 13.08 13.44 6.9M
2025-05-16 12.58 13.11 12.53 12.96 5.4M
2025-05-15 12.71 12.95 12.39 12.59 3.7M
2025-05-14 12.68 12.83 12.51 12.70 4.4M
2025-05-13 12.76 12.91 12.57 12.68 4.6M
2025-05-12 12.93 12.97 12.62 12.74 5.4M
2025-05-09 12.89 13.15 12.62 12.90 7.3M
2025-05-08 12.68 12.92 12.68 12.74 5.3M
2025-05-07 12.80 12.90 12.50 12.61 6.8M
2025-05-06 12.05 12.85 11.99 12.66 11.7M
2025-04-30 12.20 12.50 11.91 12.01 12.7M
2025-04-29 12.00 12.27 11.41 12.27 4.5M
2025-04-28 11.30 11.44 10.98 11.15 2.5M
2025-04-25 11.37 11.50 11.18 11.25 2.6M
2025-04-24 11.50 11.63 11.20 11.33 3.2M
2025-04-23 11.39 11.64 11.23 11.55 4.0M
2025-04-22 11.14 11.50 11.14 11.21 4.0M
2025-04-21 10.92 11.12 10.71 11.11 3.5M
2025-04-18 10.89 10.93 10.62 10.87 3.1M
2025-04-17 10.65 10.91 10.59 10.73 2.7M
2025-04-16 11.03 11.14 10.51 10.66 4.8M
2025-04-15 10.91 11.15 10.82 11.10 4.5M
2025-04-14 10.49 11.00 10.49 10.84 4.9M
2025-04-11 9.97 10.48 9.97 10.31 4.0M
2025-04-10 9.80 10.32 9.80 10.13 6.5M
2025-04-09 9.17 9.88 8.48 9.68 8.1M
2025-04-08 9.77 9.97 9.11 9.41 8.7M
2025-04-07 10.35 10.69 10.09 10.09 3.9M
2025-04-03 11.16 11.36 10.86 11.21 6.6M
2025-04-02 11.53 11.59 11.23 11.28 5.4M
2025-04-01 11.62 11.62 11.39 11.49 5.8M
2025-03-31 11.21 11.52 10.96 11.49 8.6M
2025-03-28 11.75 11.85 11.33 11.44 11.1M
2025-03-27 12.39 12.44 11.63 11.69 15.4M
2025-03-26 11.80 12.78 11.80 12.52 20.3M
2025-03-25 12.92 13.48 12.92 12.92 18.1M
2025-03-24 17.03 17.03 14.16 14.36 39.5M
2025-03-21 14.24 15.70 13.83 15.70 23.3M
2025-03-20 13.07 14.27 12.66 14.27 26.4M
2025-03-19 11.81 12.97 11.61 12.97 12.9M
2025-03-18 11.97 12.05 11.52 11.79 5.9M
2025-03-17 11.98 12.63 11.90 12.27 6.8M
2025-03-14 12.16 12.25 11.75 12.02 5.1M
2025-03-13 11.87 12.37 11.67 12.20 7.1M
2025-03-12 11.65 12.10 11.51 11.91 4.6M
2025-03-11 11.49 11.70 11.39 11.62 3.6M
2025-03-10 11.13 11.85 11.13 11.72 6.0M
2025-03-07 11.54 11.54 11.06 11.13 3.6M
2025-03-06 11.47 11.56 11.41 11.52 3.3M
2025-03-05 11.21 11.65 11.01 11.50 4.8M
2025-03-04 10.87 11.30 10.87 11.21 2.5M
2025-03-03 11.01 11.22 10.89 11.03 2.9M
2025-02-28 11.49 11.54 10.94 10.99 3.9M
2025-02-27 11.46 11.86 11.30 11.56 5.7M
2025-02-26 11.33 11.70 11.25 11.46 3.9M
2025-02-25 11.40 11.55 11.23 11.32 3.3M
2025-02-24 11.40 11.75 11.29 11.47 4.6M
2025-02-21 11.81 12.39 11.51 11.60 6.8M
2025-02-20 11.30 12.18 11.20 11.91 7.6M
2025-02-19 11.02 11.50 11.02 11.27 2.1M
2025-02-18 11.36 11.47 10.98 11.02 2.3M
2025-02-17 10.87 11.37 10.85 11.36 3.6M
2025-02-14 10.94 11.11 10.78 10.86 2.3M
2025-02-13 11.26 11.28 10.95 10.95 2.4M
2025-02-12 11.26 11.37 11.20 11.25 2.6M
2025-02-11 11.32 11.41 11.21 11.33 2.2M
2025-02-10 11.26 11.34 11.15 11.32 2.6M
2025-02-07 11.11 11.48 11.10 11.25 3.1M
2025-02-06 11.30 11.30 10.91 11.16 2.2M
2025-02-05 11.02 11.28 10.91 11.14 2.9M
2025-01-27 10.80 11.41 10.77 10.90 4.7M
2025-01-24 10.70 10.72 10.52 10.69 3.0M
2025-01-23 10.84 11.03 10.65 10.68 2.7M
2025-01-22 10.81 10.89 10.61 10.75 2.0M
2025-01-21 11.07 11.15 10.72 10.81 2.6M
2025-01-20 10.62 11.05 10.42 10.96 3.0M
2025-01-17 10.52 10.72 10.42 10.65 2.7M
2025-01-16 10.46 10.83 10.37 10.64 3.1M
2025-01-15 10.33 10.71 10.33 10.41 2.7M
2025-01-14 9.97 10.40 9.85 10.32 3.0M
2025-01-13 9.66 9.84 9.34 9.78 2.4M
2025-01-10 10.17 10.30 9.73 9.73 2.2M
2025-01-09 10.26 10.30 10.14 10.17 1.7M
2025-01-08 10.18 10.30 9.86 10.22 2.9M
2025-01-07 9.63 10.15 9.63 10.13 2.4M
2025-01-06 9.87 10.01 9.43 9.83 3.1M
2025-01-03 10.83 10.94 9.90 9.93 5.5M
2025-01-02 10.71 11.17 10.48 10.79 4.6M