Song Hong Garment JSC (MSH)

MSH
🏛️ ベトナム →
34,650.00
最終更新: 2025-10-07
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
2021-12-31 49,344.30 50,342.50 49,344.30 49,344.30 0.0M
2021-12-30 48,595.80 49,344.30 48,595.80 49,344.30 0.0M
2021-12-29 49,157.20 49,157.20 48,970.10 49,157.20 0.0M
2021-12-28 50,529.60 50,529.60 48,658.10 49,157.20 0.0M
2021-12-27 49,282.00 49,406.70 48,970.10 49,406.70 0.0M
2021-12-24 48,658.10 49,219.60 48,658.10 49,094.80 0.0M
2021-12-23 49,905.80 49,905.80 48,034.30 48,658.10 0.1M
2021-12-22 49,905.80 50,467.20 49,843.40 50,155.30 0.1M
2021-12-21 50,280.10 50,404.80 49,905.80 49,905.80 0.1M
2021-12-20 50,529.60 50,529.60 50,030.50 50,280.10 0.0M
2021-12-17 51,839.60 51,839.60 49,968.20 51,403.00 0.0M
2021-12-16 49,905.80 52,089.20 49,905.80 52,089.20 0.1M
2021-12-15 52,213.90 52,213.90 49,968.20 50,092.90 0.2M
2021-12-14 54,522.10 54,522.10 52,401.10 52,401.10 0.1M
2021-12-13 54,958.70 55,520.20 54,334.90 54,834.00 0.1M
2021-12-10 56,144.00 56,206.40 55,520.20 55,956.90 0.0M
2021-12-09 56,767.80 57,079.70 53,024.90 56,892.60 0.0M
2021-12-08 55,884.80 57,073.90 55,884.80 56,955.00 0.0M
2021-12-07 55,706.50 56,182.10 55,171.40 55,884.80 0.1M
2021-12-06 55,884.80 57,073.90 55,290.30 55,884.80 0.1M
2021-12-03 57,608.90 57,608.90 55,884.80 55,884.80 0.0M
2021-12-02 56,182.10 57,668.40 55,528.10 57,608.90 0.2M
2021-12-01 55,587.60 56,479.40 55,587.60 56,301.00 0.0M
2021-11-30 57,965.70 57,965.70 56,479.40 56,776.60 0.1M
2021-11-29 56,122.60 57,668.40 55,171.40 57,430.60 0.1M
2021-11-26 56,657.70 56,657.70 55,409.20 56,419.90 0.1M
2021-11-25 58,262.90 58,262.90 56,479.40 56,657.70 0.1M
2021-11-24 57,371.10 57,549.50 56,538.80 57,371.10 0.0M
2021-11-23 57,965.70 58,025.10 56,479.40 57,371.10 0.0M
2021-11-22 57,133.30 58,738.50 57,133.30 58,203.50 0.4M
2021-11-19 57,073.90 57,608.90 56,479.40 57,133.30 0.7M
2021-11-18 56,301.00 57,430.60 56,241.50 57,073.90 0.7M
2021-11-17 56,360.40 56,479.40 54,695.80 56,301.00 0.2M
2021-11-16 55,290.30 56,836.10 55,290.30 56,419.90 0.5M
2021-11-15 59,392.50 59,392.50 55,230.90 55,884.80 0.6M
2021-11-12 54,339.10 55,825.40 54,339.10 55,825.40 0.2M
2021-11-11 52,436.60 54,576.90 52,436.60 54,339.10 0.2M
2021-11-10 53,506.80 53,804.00 53,031.10 53,506.80 0.4M
2021-11-09 53,387.90 53,566.20 52,912.20 53,506.80 0.3M
2021-11-08 54,636.30 54,636.30 52,912.20 53,328.40 0.6M
2021-11-05 52,317.70 53,387.90 51,842.10 52,733.90 0.3M
2021-11-04 52,020.50 52,317.70 52,020.50 52,258.30 0.1M
2021-11-03 54,398.50 54,398.50 52,317.70 52,317.70 0.2M
2021-11-02 52,971.70 54,636.30 52,020.50 54,160.70 0.4M
2021-11-01 55,171.40 55,171.40 52,912.20 53,031.10 0.4M
2021-10-29 53,506.80 53,506.80 52,615.00 53,447.30 0.1M
2021-10-28 52,139.40 53,863.50 52,020.50 53,328.40 0.2M
2021-10-27 52,852.80 52,912.20 51,723.20 52,258.30 0.3M
2021-10-26 51,961.00 52,079.90 51,425.90 52,079.90 0.1M
2021-10-25 52,377.20 52,912.20 51,901.60 52,020.50 0.2M
2021-10-22 52,317.70 54,101.30 52,079.90 52,377.20 0.3M
2021-10-21 52,852.80 52,912.20 51,723.20 52,912.20 0.2M
2021-10-20 53,566.20 53,566.20 51,188.10 52,852.80 0.1M
2021-10-19 52,615.00 54,101.30 52,615.00 52,912.20 0.3M
2021-10-18 52,377.20 52,436.60 51,723.20 52,436.60 0.1M
2021-10-15 52,258.30 52,377.20 51,901.60 52,317.70 0.2M
2021-10-14 52,079.90 52,555.50 52,020.50 52,317.70 0.3M
2021-10-13 51,723.20 52,496.10 51,723.20 52,079.90 0.2M
2021-10-12 51,723.20 52,317.70 51,247.60 51,723.20 0.3M
2021-10-11 52,317.70 52,436.60 52,020.50 52,079.90 0.2M
2021-10-08 52,198.80 52,555.50 52,020.50 52,258.30 0.2M
2021-10-07 52,615.00 52,615.00 51,901.60 52,139.40 0.2M
2021-10-06 51,723.20 52,377.20 49,939.60 52,317.70 0.2M
2021-10-05 52,317.70 52,317.70 51,128.70 51,961.00 0.1M
2021-10-04 51,425.90 53,506.80 51,425.90 52,079.90 0.3M
2021-10-01 50,474.70 51,604.30 50,058.50 51,544.80 0.7M
2021-09-30 49,999.10 50,534.20 49,999.10 49,999.10 0.1M
2021-09-29 49,107.30 49,999.10 48,572.20 49,999.10 0.1M
2021-09-28 48,750.60 49,523.50 48,750.60 49,464.00 0.1M
2021-09-27 49,523.50 49,582.90 48,810.10 49,226.20 0.3M
2021-09-24 48,929.00 50,296.40 48,453.30 49,523.50 0.1M
2021-09-23 50,296.40 50,831.40 49,345.10 49,582.90 0.1M
2021-09-22 48,810.10 50,534.20 48,156.10 49,939.60 0.2M
2021-09-21 48,750.60 48,810.10 47,858.80 48,810.10 0.2M
2021-09-20 50,831.40 50,831.40 49,226.20 49,404.60 0.2M
2021-09-17 51,247.60 51,247.60 49,999.10 51,128.70 0.1M
2021-09-16 51,128.70 51,188.10 49,047.90 51,188.10 0.3M
2021-09-15 50,534.20 51,485.40 50,236.90 51,128.70 0.2M
2021-09-14 48,691.10 51,128.70 48,691.10 49,939.60 0.3M
2021-09-13 48,156.10 48,453.30 47,561.60 48,275.00 0.3M
2021-09-10 48,453.30 48,750.60 47,918.30 48,156.10 0.2M
2021-09-09 49,047.90 49,166.80 47,858.80 48,156.10 0.2M
2021-09-08 46,372.50 49,345.10 46,015.80 48,810.10 0.6M
2021-09-07 47,323.80 47,323.80 46,075.30 46,372.50 0.2M
2021-09-06 46,372.50 47,561.60 46,372.50 47,085.90 0.1M
2021-09-01 46,253.60 47,383.20 46,075.30 46,372.50 0.2M
2021-08-31 47,561.60 47,621.00 46,729.20 46,729.20 0.3M
2021-08-30 47,799.40 47,858.80 46,550.90 47,502.10 0.1M
2021-08-27 48,275.00 48,275.00 47,323.80 47,561.60 0.1M
2021-08-26 46,610.30 48,750.60 45,778.00 47,561.60 0.5M
2021-08-25 45,302.40 46,788.70 45,005.10 46,610.30 0.1M
2021-08-24 46,015.80 46,015.80 44,589.00 45,302.40 0.1M
2021-08-23 44,826.80 46,432.00 44,589.00 45,956.40 0.1M
2021-08-20 45,837.50 46,729.20 44,648.40 45,124.00 0.2M
2021-08-19 46,075.30 47,739.90 44,113.30 46,788.70 0.3M
2021-08-18 46,372.50 48,156.10 46,075.30 46,372.50 0.3M
2021-08-17 48,037.20 48,037.20 46,372.50 46,788.70 0.1M
2021-08-16 45,480.70 47,264.30 44,648.40 46,967.00 0.4M
2021-08-13 45,302.40 45,480.70 43,994.40 45,480.70 0.2M
2021-08-12 45,064.60 45,778.00 45,064.60 45,480.70 0.2M
2021-08-11 43,994.40 45,778.00 43,994.40 45,005.10 0.2M
2021-08-10 42,864.90 44,291.70 42,805.40 44,291.70 0.2M
2021-08-09 42,805.40 44,291.70 42,508.10 42,627.00 0.4M
2021-08-06 43,459.40 43,459.40 41,973.10 42,805.40 0.2M
2021-08-05 41,378.60 43,637.70 41,319.10 43,399.90 0.3M
2021-08-04 41,616.40 42,448.70 41,021.80 42,151.40 0.1M
2021-08-03 42,210.90 43,399.90 41,319.10 41,497.50 0.2M
2021-08-02 39,357.20 41,497.50 39,357.20 41,497.50 0.3M
2021-07-30 37,633.10 38,822.10 37,454.70 38,822.10 0.2M
2021-07-29 37,454.70 38,524.90 37,454.70 37,633.10 0.1M
2021-07-28 38,287.10 38,465.40 37,157.50 38,465.40 0.1M
2021-07-27 37,752.00 38,227.60 37,573.60 38,227.60 0.1M
2021-07-26 37,692.50 37,692.50 36,325.10 37,573.60 0.1M
2021-07-23 37,157.50 38,287.10 36,860.20 37,633.10 0.2M
2021-07-22 36,562.90 37,276.40 36,265.70 36,860.20 0.1M
2021-07-21 36,860.20 37,454.70 36,265.70 36,860.20 0.1M
2021-07-20 35,255.00 36,265.70 35,136.10 36,265.70 0.1M
2021-07-19 34,184.90 35,492.80 34,184.90 35,076.70 0.2M
2021-07-16 34,719.90 34,719.90 34,125.40 34,422.70 0.1M
2021-07-15 33,590.40 34,719.90 33,590.40 34,125.40 0.1M
2021-07-14 33,471.40 34,482.10 33,293.10 33,887.60 0.1M
2021-07-13 32,995.80 33,471.40 32,817.50 33,471.40 0.2M
2021-07-12 33,471.40 33,530.90 32,401.30 32,817.50 0.3M
2021-07-09 33,947.10 34,719.90 33,352.50 33,412.00 0.2M
2021-07-08 35,611.70 35,611.70 33,768.70 33,887.60 0.2M
2021-07-07 35,730.60 35,849.50 33,887.60 35,076.70 0.1M
2021-07-06 38,524.90 38,524.90 35,730.60 35,730.60 0.2M
2021-07-05 37,454.70 38,703.20 37,216.90 38,049.20 0.2M
2021-07-02 37,157.50 37,752.00 36,860.20 37,454.70 0.1M
2021-07-01 36,265.70 37,157.50 36,265.70 36,681.90 0.1M
2021-06-30 37,157.50 37,216.90 35,968.40 36,265.70 0.1M
2021-06-29 37,573.60 37,573.60 37,038.60 37,157.50 0.1M
2021-06-28 38,049.20 38,049.20 37,395.30 37,633.10 0.1M
2021-06-25 37,454.70 38,287.10 37,157.50 38,049.20 0.1M
2021-06-24 37,335.80 38,643.80 36,860.20 38,049.20 0.2M
2021-06-23 37,752.00 38,346.50 37,514.20 37,573.60 0.2M
2021-06-22 37,930.30 38,287.10 37,930.30 38,049.20 0.1M
2021-06-21 37,216.90 38,584.30 37,157.50 38,406.00 0.3M
2021-06-18 36,027.90 37,454.70 36,027.90 37,216.90 0.1M
2021-06-17 35,790.10 37,514.20 35,671.20 37,454.70 0.2M
2021-06-16 35,671.20 37,514.20 35,373.90 37,216.90 0.3M
2021-06-15 37,157.50 38,643.80 36,206.20 36,206.20 0.3M
2021-06-14 34,363.20 36,206.20 34,066.00 36,206.20 0.5M
2021-06-11 32,995.80 34,482.10 32,995.80 33,887.60 0.2M
2021-06-10 33,055.30 33,174.20 32,401.30 32,758.00 0.1M
2021-06-09 32,995.80 33,293.10 32,639.10 33,055.30 0.0M
2021-06-08 32,104.10 33,828.20 32,104.10 32,995.80 0.1M
2021-06-07 32,995.80 32,995.80 32,104.10 32,698.60 0.1M
2021-06-04 33,293.10 33,887.60 32,579.70 32,579.70 0.1M
2021-06-03 32,163.50 32,995.80 32,163.50 32,936.40 0.1M
2021-06-02 31,509.50 32,163.50 31,271.70 32,163.50 0.1M
2021-06-01 30,915.00 32,104.10 30,796.10 31,152.80 0.1M
2021-05-31 31,033.90 31,033.90 30,320.50 30,915.00 0.1M
2021-05-28 30,915.00 31,033.90 30,617.80 31,033.90 0.1M
2021-05-27 30,915.00 31,450.10 30,617.80 30,915.00 0.1M
2021-05-26 30,915.00 31,509.50 30,915.00 31,450.10 0.1M
2021-05-25 31,450.10 31,450.10 30,915.00 31,271.70 0.2M
2021-05-24 30,855.60 30,915.00 30,736.70 30,915.00 0.1M
2021-05-21 29,785.40 31,033.90 29,369.30 30,379.90 0.1M
2021-05-20 29,726.00 29,844.90 29,131.50 29,785.40 0.1M
2021-05-19 29,844.90 29,844.90 29,488.20 29,785.40 0.1M
2021-05-18 29,547.60 30,023.20 29,131.50 29,844.90 0.1M
2021-05-17 30,796.10 30,915.00 29,844.90 29,844.90 0.1M
2021-05-14 31,212.30 31,212.30 30,617.80 30,796.10 0.1M
2021-05-13 30,736.70 31,093.40 30,320.50 30,677.20 0.1M
2021-05-12 29,970.40 30,082.70 29,745.90 30,082.70 0.1M
2021-05-11 30,251.10 30,251.10 29,465.30 29,745.90 0.1M
2021-05-10 29,240.80 29,745.90 29,184.70 29,745.90 0.1M
2021-05-07 30,138.80 30,194.90 29,296.90 29,465.30 0.1M
2021-05-06 30,307.20 30,531.70 30,138.80 30,138.80 0.1M
2021-05-05 30,026.60 30,531.70 29,970.40 30,251.10 0.2M
2021-05-04 28,062.20 29,858.20 27,893.80 29,858.20 0.1M
2021-04-29 29,296.90 29,296.90 28,791.80 29,072.50 0.1M
2021-04-28 28,679.60 29,465.30 28,623.50 29,296.90 0.1M
2021-04-27 28,342.80 28,679.60 28,230.60 28,455.10 0.1M
2021-04-26 28,848.00 28,848.00 28,062.20 28,174.50 0.1M
2021-04-23 26,939.70 27,164.20 26,771.40 27,164.20 0.0M
2021-04-22 27,052.00 27,304.50 26,743.30 26,743.30 0.0M
2021-04-20 27,052.00 27,276.50 27,052.00 27,052.00 0.1M
2021-04-19 27,248.40 27,416.80 26,939.70 27,052.00 0.0M
2021-04-16 27,557.10 27,557.10 27,220.30 27,220.30 0.0M
2021-04-15 27,501.00 28,006.10 27,472.90 27,837.70 0.0M
2021-04-14 26,659.10 28,062.20 26,659.10 28,062.20 0.1M
2021-04-13 28,006.10 28,062.20 27,669.30 27,725.50 0.0M
2021-04-12 28,174.50 28,174.50 27,725.50 28,006.10 0.1M
2021-04-09 28,342.80 28,511.20 28,118.30 28,118.30 0.1M
2021-04-08 28,174.50 28,342.80 28,062.20 28,230.60 0.0M
2021-04-07 28,062.20 28,230.60 27,781.60 28,174.50 0.1M
2021-04-06 28,399.00 28,455.10 27,501.00 28,062.20 0.0M
2021-04-05 27,781.60 28,342.80 27,781.60 28,342.80 0.1M
2021-04-02 28,904.10 28,904.10 27,388.70 27,501.00 0.0M
2021-04-01 27,501.00 27,753.50 27,220.30 27,444.80 0.0M
2021-03-31 27,865.80 27,865.80 27,472.90 27,725.50 0.0M
2021-03-30 27,893.80 28,230.60 27,781.60 27,865.80 0.0M
2021-03-29 27,220.30 28,118.30 27,136.20 27,865.80 0.0M
2021-03-26 27,052.00 27,332.60 25,115.70 26,715.20 0.1M
2021-03-25 27,164.20 27,276.50 26,939.70 26,995.80 0.1M
2021-03-24 27,501.00 27,557.10 26,378.50 27,164.20 0.0M
2021-03-23 28,511.20 28,511.20 27,501.00 27,950.00 0.0M
2021-03-22 28,174.50 28,174.50 27,950.00 27,950.00 0.0M
2021-03-19 28,342.80 28,567.30 28,174.50 28,174.50 0.0M
2021-03-18 30,649.30 31,069.20 30,049.50 30,289.40 0.1M
2021-03-17 30,889.20 31,189.10 30,589.30 30,649.30 0.0M
2021-03-16 30,049.50 30,949.20 29,989.60 30,889.20 0.1M
2021-03-15 30,409.40 30,589.30 29,989.60 30,289.40 0.0M
2021-03-12 30,589.30 30,889.20 30,529.40 30,589.30 0.0M
2021-03-11 30,589.30 30,589.30 30,289.40 30,589.30 0.0M
2021-03-10 29,749.60 30,469.40 29,749.60 30,469.40 0.0M
2021-03-09 29,089.90 30,889.20 28,849.90 30,469.40 0.2M
2021-03-08 29,269.80 29,419.70 29,089.90 29,089.90 0.0M
2021-03-05 28,550.10 29,689.70 28,190.20 29,269.80 0.1M
2021-03-04 29,389.80 29,389.80 28,490.10 28,550.10 0.1M
2021-03-03 29,389.80 29,389.80 28,490.10 29,089.90 0.1M
2021-03-02 29,089.90 29,089.90 28,370.10 28,760.00 0.0M
2021-03-01 29,389.80 29,389.80 28,730.00 28,790.00 0.0M
2021-02-26 27,950.30 28,790.00 27,950.30 28,760.00 0.2M
2021-02-25 27,890.30 28,370.10 27,890.30 27,950.30 0.0M
2021-02-24 28,190.20 28,490.10 27,710.30 27,890.30 0.0M
2021-02-23 28,550.10 28,550.10 27,710.30 28,190.20 0.1M
2021-02-22 28,010.20 28,760.00 27,350.50 28,640.00 0.2M
2021-02-19 27,890.30 28,010.20 27,590.40 28,010.20 0.2M
2021-02-18 27,890.30 27,890.30 27,290.50 27,890.30 0.2M
2021-02-17 27,890.30 28,190.20 27,110.60 27,860.30 0.1M
2021-02-09 27,590.40 27,890.30 26,390.80 27,890.30 0.2M
2021-02-08 26,210.90 26,510.80 25,191.20 26,390.80 0.2M
2021-02-05 25,911.00 26,240.90 25,851.00 26,210.90 0.1M
2021-02-04 26,510.80 26,510.80 25,491.10 25,911.00 0.1M
2021-02-03 25,071.30 26,690.70 25,011.30 26,510.80 0.1M
2021-02-02 23,391.80 25,011.30 22,792.10 25,011.30 0.1M
2021-02-01 24,711.40 25,191.20 23,391.80 23,391.80 0.3M
2021-01-29 23,181.90 25,251.20 23,181.90 25,131.20 0.2M
2021-01-28 24,891.30 25,851.00 24,891.30 24,891.30 0.3M
2021-01-27 28,760.00 28,760.00 26,750.70 26,750.70 0.2M
2021-01-26 29,359.80 29,359.80 27,710.30 28,760.00 0.4M
2021-01-25 25,311.20 27,440.40 25,311.20 27,440.40 0.4M
2021-01-22 25,191.20 26,090.90 24,891.30 25,671.10 0.2M
2021-01-21 24,591.40 25,311.20 24,441.50 25,131.20 0.1M
2021-01-20 24,381.50 24,771.40 23,391.80 24,411.50 0.1M
2021-01-19 25,491.10 25,911.00 24,171.60 24,591.40 0.2M
2021-01-18 26,030.90 26,030.90 25,311.20 25,971.00 0.2M
2021-01-15 25,131.20 25,191.20 24,951.30 24,951.30 0.1M
2021-01-14 24,891.30 25,191.20 24,891.30 25,131.20 0.1M
2021-01-13 25,731.00 25,791.00 25,191.20 25,191.20 0.1M
2021-01-12 25,731.00 25,791.00 25,491.10 25,671.10 0.1M
2021-01-11 25,041.30 26,330.80 25,011.30 25,941.00 0.2M
2021-01-08 25,041.30 25,551.10 24,951.30 25,041.30 0.2M
2021-01-07 24,951.30 25,011.30 24,651.40 25,011.30 0.1M
2021-01-06 25,041.30 25,221.20 24,891.30 25,041.30 0.2M
2021-01-05 24,201.60 25,371.20 24,201.60 25,041.30 0.4M
2021-01-04 23,811.70 24,171.60 23,721.70 24,111.60 0.2M