Sunyard System Engineering Co Ltd (600571)

600571
🏛️ 中国 →
16.61
最終更新: 2025-09-29
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 16.81 16.93 16.76 16.80 1,197.8K
09:35 16.82 16.89 16.80 16.86 578.4K
09:40 16.85 16.90 16.82 16.88 569.2K
09:45 16.88 16.91 16.85 16.86 358.1K
09:50 16.86 16.88 16.80 16.81 249.2K
09:55 16.81 16.82 16.75 16.75 514.5K
10:00 16.75 16.83 16.73 16.83 328.2K
10:05 16.83 16.87 16.83 16.86 184.6K
10:10 16.86 16.87 16.84 16.86 194.2K
10:15 16.85 16.86 16.83 16.84 142.7K
10:20 16.83 16.86 16.83 16.86 141.4K
10:25 16.85 16.90 16.85 16.88 265.3K
10:30 16.89 16.96 16.88 16.89 679.3K
10:35 16.89 16.92 16.88 16.88 141.4K
10:40 16.89 16.90 16.84 16.85 215.5K
10:45 16.86 16.87 16.85 16.86 61.5K
10:50 16.86 16.90 16.86 16.88 118.5K
10:55 16.89 16.89 16.86 16.87 98.6K
11:00 16.87 16.88 16.86 16.86 64.0K
11:05 16.87 16.87 16.81 16.81 133.2K
11:10 16.82 16.83 16.81 16.81 59.3K
11:15 16.81 16.84 16.78 16.81 289.9K
11:20 16.81 16.86 16.81 16.85 75.4K
11:25 16.85 16.86 16.83 16.86 52.4K
13:00 16.86 16.87 16.85 16.85 93.9K
13:05 16.86 16.91 16.84 16.89 185.1K
13:10 16.89 16.89 16.86 16.88 144.8K
13:15 16.87 16.88 16.86 16.87 85.7K
13:20 16.87 16.91 16.84 16.89 112.3K
13:25 16.89 16.90 16.87 16.87 54.9K
13:30 16.87 16.88 16.86 16.86 53.4K
13:35 16.86 16.87 16.85 16.86 64.8K
13:40 16.85 16.86 16.83 16.83 125.7K
13:45 16.83 16.86 16.83 16.85 92.7K
13:50 16.85 16.87 16.83 16.84 85.8K
13:55 16.84 16.84 16.82 16.84 83.7K
14:00 16.83 16.84 16.82 16.83 89.2K
14:05 16.83 16.84 16.79 16.84 218.1K
14:10 16.84 16.90 16.84 16.90 319.5K
14:15 16.89 16.90 16.86 16.88 56.7K
14:20 16.88 16.90 16.88 16.89 181.5K
14:25 16.89 16.92 16.88 16.91 256.4K
14:30 16.91 17.02 16.91 17.00 732.6K
14:35 17.00 17.00 16.98 16.98 325.4K
14:40 16.98 16.99 16.96 16.98 173.2K
14:45 16.98 16.99 16.97 16.99 229.0K
14:50 17.00 17.00 16.98 17.00 369.6K
14:55 17.00 17.01 16.99 17.01 251.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 16.42 16.73 16.18 16.61 11.4M
2025-09-26 16.70 16.86 16.44 16.45 10.7M
2025-09-25 16.72 16.96 16.61 16.80 11.7M
2025-09-24 16.59 16.75 16.31 16.72 12.7M
2025-09-23 17.00 17.02 16.09 16.53 19.0M
2025-09-22 16.80 17.02 16.73 17.01 11.2M
2025-09-19 17.20 17.34 16.74 16.76 18.2M
2025-09-18 17.63 17.88 17.09 17.18 21.2M
2025-09-17 17.98 18.13 17.76 17.77 15.0M
2025-09-16 17.79 17.99 17.45 17.98 15.9M
2025-09-15 18.36 18.36 17.97 17.97 11.8M
2025-09-12 18.07 18.49 18.06 18.16 18.2M
2025-09-11 17.82 18.18 17.51 18.10 17.3M
2025-09-10 17.84 18.09 17.84 17.90 10.9M
2025-09-09 17.84 18.06 17.58 17.98 17.5M
2025-09-08 17.78 17.90 17.58 17.84 12.8M
2025-09-05 17.48 17.78 17.16 17.78 14.6M
2025-09-04 17.67 17.80 17.11 17.47 19.5M
2025-09-03 18.48 18.51 17.55 17.66 22.9M
2025-09-02 19.50 19.50 18.37 18.42 33.8M
2025-09-01 19.00 19.78 19.00 19.50 29.1M
2025-08-29 19.35 19.35 18.90 18.94 20.1M
2025-08-28 19.01 19.22 18.41 19.20 32.1M
2025-08-27 19.99 20.18 19.04 19.05 42.9M
2025-08-26 20.30 20.30 19.90 19.96 40.2M
2025-08-25 19.80 20.51 19.61 20.51 60.0M
2025-08-22 19.54 20.05 19.39 19.68 41.8M
2025-08-21 19.49 20.17 19.49 19.55 49.2M
2025-08-20 19.37 19.37 18.94 19.21 35.5M
2025-08-19 19.41 20.17 19.30 19.56 51.1M
2025-08-18 19.50 19.65 19.13 19.41 54.6M
2025-08-15 18.73 19.97 18.30 19.61 70.9M
2025-08-14 18.20 19.14 18.17 18.73 65.3M
2025-08-13 18.30 18.34 18.01 18.22 25.8M
2025-08-12 18.12 18.25 18.00 18.18 21.0M
2025-08-11 17.65 18.12 17.63 18.09 18.7M
2025-08-08 17.99 18.00 17.70 17.72 19.2M
2025-08-07 18.22 18.32 17.98 18.04 22.8M
2025-08-06 17.97 18.35 17.83 18.22 21.5M
2025-08-05 17.87 18.04 17.82 17.99 18.3M
2025-08-04 17.99 17.99 17.66 17.93 27.2M
2025-08-01 17.96 18.78 17.60 18.47 49.3M
2025-07-31 18.10 18.40 17.90 17.96 24.5M
2025-07-30 18.78 18.78 18.07 18.27 31.5M
2025-07-29 18.71 18.78 18.05 18.78 35.1M
2025-07-28 18.79 18.94 18.52 18.76 27.4M
2025-07-25 18.55 18.89 18.40 18.76 37.4M
2025-07-24 18.48 18.61 18.38 18.58 21.3M
2025-07-23 18.53 18.78 18.35 18.51 32.4M
2025-07-22 19.12 19.20 18.60 18.70 37.3M
2025-07-21 19.00 19.22 18.92 19.06 30.2M
2025-07-18 19.11 19.40 18.91 19.03 37.7M
2025-07-17 19.33 19.55 19.08 19.20 47.5M
2025-07-16 19.20 19.34 18.95 19.18 40.2M
2025-07-15 20.00 20.00 19.09 19.27 65.2M
2025-07-14 20.93 21.00 19.62 20.06 93.5M
2025-07-11 21.41 22.16 20.35 21.18 121.9M
2025-07-10 21.08 23.76 20.90 21.68 172.9M
2025-07-09 19.79 21.77 19.78 21.77 153.0M
2025-07-08 21.41 21.76 19.75 19.79 179.0M
2025-07-07 19.37 20.39 19.20 20.39 71.8M
2025-07-04 17.14 18.54 16.44 18.54 111.2M
2025-07-03 16.82 17.69 16.65 16.85 51.8M
2025-07-02 16.74 18.25 16.73 17.16 85.9M
2025-07-01 17.40 17.93 16.75 16.88 46.2M
2025-06-30 17.07 17.44 16.93 17.26 45.8M
2025-06-27 16.85 18.28 16.80 17.03 78.0M
2025-06-26 16.76 17.24 16.52 16.92 66.2M
2025-06-25 16.09 16.84 16.09 16.76 61.8M
2025-06-24 15.92 16.36 15.78 16.18 39.4M
2025-06-23 15.15 15.92 15.08 15.86 40.8M
2025-06-20 15.85 15.90 15.08 15.15 45.8M
2025-06-19 16.38 16.93 15.93 16.00 56.2M
2025-06-18 16.60 16.60 16.16 16.28 35.8M
2025-06-17 16.47 16.83 16.34 16.63 55.7M
2025-06-16 15.89 16.75 15.87 16.56 56.5M
2025-06-13 16.32 16.37 15.95 16.02 33.3M
2025-06-12 16.22 16.39 16.12 16.30 38.2M
2025-06-11 15.81 16.35 15.67 16.31 58.0M
2025-06-10 16.22 16.28 15.65 15.86 36.0M
2025-06-09 16.08 16.24 15.96 16.17 28.8M
2025-06-06 16.11 16.29 15.92 15.99 35.9M
2025-06-05 15.93 16.53 15.88 16.29 70.9M
2025-06-04 15.66 16.17 15.58 16.00 52.1M
2025-06-03 15.79 16.13 15.65 15.80 48.6M
2025-05-30 15.89 15.95 15.37 15.48 61.0M
2025-05-29 14.41 16.05 14.41 16.05 77.7M
2025-05-28 14.48 14.69 14.43 14.59 19.8M
2025-05-27 14.40 14.50 14.28 14.45 13.9M
2025-05-26 14.38 14.68 14.36 14.49 15.6M
2025-05-23 14.80 14.89 14.41 14.42 24.1M
2025-05-22 14.85 15.13 14.81 14.86 17.5M
2025-05-21 15.36 15.36 14.91 14.99 29.0M
2025-05-20 15.37 15.48 15.17 15.44 20.2M
2025-05-19 15.45 15.50 15.15 15.37 23.2M
2025-05-16 15.38 15.57 15.29 15.45 27.3M
2025-05-15 16.21 16.21 15.53 15.62 41.1M
2025-05-14 15.77 16.77 15.71 16.32 61.0M
2025-05-13 16.09 16.37 15.78 15.90 40.6M
2025-05-12 15.54 15.81 15.31 15.81 36.7M
2025-05-09 16.22 16.22 15.22 15.31 51.2M
2025-05-08 15.80 16.44 15.80 16.17 40.2M
2025-05-07 16.95 17.25 15.94 16.21 67.1M
2025-05-06 16.25 16.92 16.11 16.62 57.5M
2025-04-30 15.50 16.25 15.38 16.09 65.8M
2025-04-29 15.24 16.26 15.08 15.63 56.6M
2025-04-28 15.96 16.40 15.45 15.45 57.8M
2025-04-25 16.05 16.53 15.63 15.72 77.7M
2025-04-24 17.59 17.94 16.02 16.09 127.7M
2025-04-23 18.50 19.43 17.59 17.80 167.2M
2025-04-22 17.48 17.66 16.90 17.66 72.5M
2025-04-21 14.59 16.05 14.37 16.05 48.7M
2025-04-18 14.81 15.29 14.48 14.59 33.4M
2025-04-17 14.87 15.47 14.86 14.88 35.2M
2025-04-16 15.51 15.73 14.60 14.86 49.9M
2025-04-15 15.80 16.33 15.46 15.78 53.3M
2025-04-14 15.60 16.14 15.40 15.46 50.1M
2025-04-11 15.01 15.84 15.01 15.40 58.9M
2025-04-10 14.50 15.92 14.50 15.19 85.3M
2025-04-09 13.85 14.86 12.88 14.47 82.2M
2025-04-08 14.32 15.12 14.31 14.31 90.0M
2025-04-07 15.90 16.32 15.90 15.90 13.0M
2025-04-03 16.96 18.16 16.88 17.67 119.3M
2025-04-02 16.50 18.24 16.50 18.24 99.7M
2025-04-01 16.39 17.48 15.75 16.58 132.8M
2025-03-31 14.23 15.94 13.20 15.94 70.6M
2025-03-28 15.17 15.33 14.38 14.49 51.9M
2025-03-27 15.48 15.95 14.90 15.14 83.0M
2025-03-26 14.30 16.08 14.23 16.08 107.2M
2025-03-25 14.05 15.33 13.45 14.62 63.4M
2025-03-24 14.54 14.86 13.75 14.20 42.8M
2025-03-21 14.45 14.75 14.12 14.39 37.5M
2025-03-20 13.96 15.17 13.75 14.45 51.2M
2025-03-19 14.22 14.30 13.95 14.04 26.1M
2025-03-18 13.88 14.81 13.88 14.22 44.3M
2025-03-17 13.92 13.98 13.69 13.72 15.6M
2025-03-14 13.49 14.11 13.34 13.92 24.0M
2025-03-13 13.90 13.90 13.35 13.55 21.4M
2025-03-12 13.89 14.11 13.81 13.95 17.4M
2025-03-11 13.65 13.83 13.58 13.80 14.3M
2025-03-10 14.10 14.13 13.75 13.90 15.6M
2025-03-07 14.37 14.48 13.92 14.07 29.0M
2025-03-06 13.80 14.47 13.78 14.33 35.4M
2025-03-05 13.62 13.76 13.43 13.69 17.5M
2025-03-04 13.20 13.70 13.17 13.67 18.3M
2025-03-03 13.32 13.60 13.02 13.37 20.6M
2025-02-28 14.06 14.16 13.17 13.23 34.4M
2025-02-27 14.37 14.59 13.88 14.20 32.4M
2025-02-26 14.43 14.50 14.17 14.44 28.5M
2025-02-25 14.11 14.48 14.01 14.15 28.3M
2025-02-24 14.60 14.74 14.31 14.45 39.0M
2025-02-21 14.50 14.80 14.30 14.65 69.0M
2025-02-20 14.20 15.47 14.20 14.82 97.5M
2025-02-19 14.05 14.12 13.74 14.06 26.5M
2025-02-18 14.52 14.64 13.75 13.80 39.4M
2025-02-17 14.72 15.02 14.46 14.64 43.9M
2025-02-14 14.15 14.96 13.97 14.82 52.8M
2025-02-13 14.50 14.51 13.93 14.16 36.5M
2025-02-12 14.08 14.64 14.06 14.45 40.2M
2025-02-11 14.18 14.64 13.95 14.26 42.0M
2025-02-10 13.78 14.40 13.57 14.40 47.6M
2025-02-07 13.60 14.21 13.58 13.78 51.4M
2025-02-06 13.70 13.70 13.25 13.69 42.9M
2025-02-05 13.47 13.96 13.35 13.84 48.2M
2025-01-27 12.85 13.45 12.66 13.12 53.8M
2025-01-24 12.11 12.49 12.05 12.48 22.0M
2025-01-23 12.40 12.67 12.14 12.16 23.6M
2025-01-22 12.38 12.48 12.10 12.12 16.1M
2025-01-21 12.58 12.73 12.35 12.50 17.6M
2025-01-20 12.53 12.59 12.27 12.43 19.3M
2025-01-17 12.19 12.41 12.10 12.29 20.9M
2025-01-16 12.22 12.53 12.03 12.20 20.5M
2025-01-15 12.14 12.30 12.03 12.17 21.6M
2025-01-14 11.50 12.15 11.44 12.14 26.8M
2025-01-13 11.24 11.44 10.92 11.38 15.0M
2025-01-10 11.86 12.01 11.35 11.36 20.6M
2025-01-09 11.79 12.04 11.70 11.91 21.4M
2025-01-08 11.58 11.97 11.45 11.85 28.2M
2025-01-07 11.35 11.72 11.31 11.71 24.2M
2025-01-06 11.45 11.61 11.10 11.24 19.0M
2025-01-03 12.32 12.45 11.43 11.45 28.5M
2025-01-02 12.50 12.76 12.14 12.27 24.4M