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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13.51 13.95 13.45 13.75 57.7M
2023-12-28 13.99 14.02 13.46 13.51 81.5M
2023-12-27 13.64 14.45 13.44 14.32 79.9M
2023-12-26 13.55 14.00 13.42 13.77 66.8M
2023-12-25 13.34 13.66 13.10 13.57 67.5M
2023-12-22 14.88 14.89 13.82 13.82 83.0M
2023-12-21 16.98 17.00 15.35 15.35 117.3M
2023-12-20 17.55 18.30 16.08 17.05 132.2M
2023-12-19 17.27 18.50 16.90 17.87 140.6M
2023-12-18 17.63 18.10 16.60 16.82 95.5M
2023-12-15 18.01 18.58 17.05 17.73 118.8M
2023-12-14 19.48 19.70 17.82 18.53 139.1M
2023-12-13 18.50 19.80 18.33 19.80 140.1M
2023-12-12 17.90 19.69 17.77 19.30 171.0M
2023-12-11 16.77 18.50 16.55 17.90 166.2M
2023-12-08 19.01 19.56 16.44 17.09 190.3M
2023-12-07 17.78 17.78 17.78 17.78 8.2M
2023-12-06 15.50 16.16 15.38 16.16 63.1M
2023-12-05 14.69 14.69 14.69 14.69 7.0M
2023-12-04 13.35 13.35 13.35 13.35 5.6M
2023-12-01 12.14 12.14 12.14 12.14 9.0M
2023-11-30 10.75 11.04 10.45 11.04 44.7M
2023-11-29 10.14 10.22 10.03 10.04 6.2M
2023-11-28 10.07 10.22 10.01 10.14 4.8M
2023-11-27 10.00 10.27 9.99 10.11 7.2M
2023-11-24 10.20 10.24 9.98 10.01 5.9M
2023-11-23 10.12 10.25 10.00 10.23 6.1M
2023-11-22 10.25 10.40 10.12 10.12 7.0M
2023-11-21 10.35 10.47 10.18 10.22 7.0M
2023-11-20 10.35 10.40 10.24 10.35 7.9M
2023-11-17 10.30 10.45 10.25 10.35 7.6M
2023-11-16 10.37 10.51 10.29 10.33 8.8M
2023-11-15 10.41 10.50 10.31 10.35 10.2M
2023-11-14 10.15 10.50 10.10 10.39 14.7M
2023-11-13 9.90 10.20 9.90 10.15 8.3M
2023-11-10 9.90 9.98 9.83 9.91 5.5M
2023-11-09 9.95 10.07 9.89 9.91 7.2M
2023-11-08 9.90 10.10 9.87 9.96 9.8M
2023-11-07 9.80 9.91 9.73 9.88 7.3M
2023-11-06 9.62 9.85 9.62 9.80 7.6M
2023-11-03 9.65 9.72 9.56 9.57 5.8M
2023-11-02 9.70 9.82 9.62 9.63 6.8M
2023-11-01 9.57 9.82 9.57 9.69 10.6M
2023-10-31 9.54 9.80 9.50 9.59 11.5M
2023-10-30 9.15 9.50 9.13 9.45 8.3M
2023-10-27 9.29 9.31 9.09 9.19 8.0M
2023-10-26 9.12 9.39 9.12 9.29 7.0M
2023-10-25 8.99 9.28 8.90 9.22 8.2M
2023-10-24 8.71 9.03 8.57 8.96 7.5M
2023-10-23 8.94 9.00 8.62 8.70 8.7M
2023-10-20 9.30 9.37 8.98 9.01 9.9M
2023-10-19 9.46 9.62 9.30 9.33 9.9M
2023-10-18 9.56 9.59 9.20 9.46 12.6M
2023-10-17 9.46 9.83 9.46 9.66 16.5M
2023-10-16 9.40 9.55 9.32 9.38 7.1M
2023-10-13 9.46 9.47 9.35 9.37 4.9M
2023-10-12 9.58 9.63 9.48 9.49 4.6M
2023-10-11 9.56 9.62 9.44 9.54 5.9M
2023-10-10 9.44 9.58 9.43 9.50 6.7M
2023-10-09 9.37 9.45 9.30 9.42 5.8M
2023-09-28 9.28 9.39 9.26 9.37 4.3M
2023-09-27 9.21 9.37 9.18 9.26 5.5M
2023-09-26 9.15 9.29 9.12 9.21 4.2M
2023-09-25 9.31 9.33 9.13 9.20 6.2M
2023-09-22 9.10 9.35 9.05 9.34 6.3M
2023-09-21 9.12 9.15 9.02 9.09 5.5M
2023-09-20 9.18 9.24 9.08 9.09 4.9M
2023-09-19 9.34 9.35 9.15 9.18 5.9M
2023-09-18 9.30 9.39 9.24 9.36 5.0M
2023-09-15 9.44 9.45 9.29 9.31 5.1M
2023-09-14 9.58 9.59 9.31 9.38 8.9M
2023-09-13 9.85 9.89 9.52 9.61 8.9M
2023-09-12 9.95 9.98 9.85 9.87 7.1M
2023-09-11 9.86 10.03 9.73 9.99 10.2M
2023-09-08 9.70 9.92 9.53 9.87 11.1M
2023-09-07 9.75 9.97 9.71 9.81 10.3M
2023-09-06 9.81 9.81 9.50 9.75 9.8M
2023-09-05 9.94 10.01 9.79 9.83 9.7M
2023-09-04 10.01 10.01 9.80 9.95 13.1M
2023-09-01 9.99 10.10 9.83 10.03 11.8M
2023-08-31 10.10 10.22 9.93 9.99 10.9M
2023-08-30 9.99 10.15 9.92 10.09 15.5M
2023-08-29 9.69 10.08 9.68 10.05 18.0M
2023-08-28 10.36 10.36 9.69 9.72 25.6M
2023-08-25 9.80 10.12 9.48 9.57 19.2M
2023-08-24 10.05 10.26 9.75 9.87 17.4M
2023-08-23 10.20 10.21 9.96 9.97 20.2M
2023-08-22 10.09 10.35 10.09 10.35 25.3M
2023-08-21 9.88 10.25 9.83 9.95 13.3M
2023-08-18 10.20 10.43 9.93 9.95 19.0M
2023-08-17 10.00 10.37 9.87 10.16 17.6M
2023-08-16 9.98 10.39 9.74 10.12 20.9M
2023-08-15 10.02 10.08 9.82 10.00 13.7M
2023-08-14 9.93 10.08 9.80 10.07 16.2M
2023-08-11 10.44 10.44 9.91 9.94 27.1M
2023-08-10 10.17 10.58 10.05 10.58 31.5M
2023-08-09 10.08 10.42 10.05 10.26 27.6M
2023-08-08 10.27 10.27 10.00 10.07 14.7M
2023-08-07 10.08 10.35 9.95 10.28 23.3M
2023-08-04 9.71 10.34 9.68 10.22 34.0M
2023-08-03 9.43 9.68 9.40 9.66 11.4M
2023-08-02 9.40 9.50 9.30 9.48 9.9M
2023-08-01 9.36 9.49 9.32 9.42 6.7M
2023-07-31 9.43 9.54 9.38 9.44 10.5M
2023-07-28 9.01 9.54 8.95 9.48 18.7M
2023-07-27 9.10 9.17 9.00 9.02 5.6M
2023-07-26 9.25 9.25 9.08 9.10 5.8M
2023-07-25 9.11 9.27 9.10 9.27 8.2M
2023-07-24 8.94 9.12 8.90 9.02 4.6M
2023-07-21 9.01 9.08 8.94 8.98 4.9M
2023-07-20 9.21 9.25 9.03 9.06 6.7M
2023-07-19 9.12 9.47 9.12 9.28 9.6M
2023-07-18 9.16 9.23 9.13 9.14 5.1M
2023-07-17 9.23 9.38 9.13 9.21 6.9M
2023-07-14 8.92 9.18 8.91 9.13 9.3M
2023-07-13 8.88 8.94 8.81 8.90 6.4M
2023-07-12 9.13 9.14 8.85 8.85 7.1M
2023-07-11 9.01 9.12 9.01 9.11 4.4M
2023-07-10 9.08 9.09 8.99 9.03 4.5M
2023-07-07 9.10 9.15 8.92 9.02 6.3M
2023-07-06 9.15 9.29 9.13 9.16 4.6M
2023-07-05 9.25 9.47 9.17 9.19 8.4M
2023-07-04 9.08 9.28 9.07 9.25 7.4M
2023-07-03 9.14 9.20 8.94 9.14 7.8M
2023-06-30 8.95 9.17 8.93 9.14 6.6M
2023-06-29 8.99 9.13 8.89 9.05 7.7M
2023-06-28 9.20 9.24 8.78 9.06 10.7M
2023-06-27 9.22 9.33 9.10 9.21 7.8M
2023-06-26 9.69 9.78 9.14 9.15 13.3M
2023-06-21 10.20 10.24 9.78 9.78 13.6M
2023-06-20 10.14 10.42 9.93 10.20 21.5M
2023-06-19 9.87 10.06 9.82 9.95 11.6M
2023-06-16 9.69 9.94 9.54 9.93 12.2M
2023-06-15 9.85 9.89 9.66 9.66 7.2M
2023-06-14 9.85 9.91 9.76 9.84 7.2M
2023-06-13 9.66 9.93 9.65 9.89 9.9M
2023-06-12 9.71 9.76 9.64 9.70 5.6M
2023-06-09 9.61 9.74 9.54 9.73 6.9M
2023-06-08 9.69 9.72 9.42 9.58 7.2M
2023-06-07 9.56 9.72 9.46 9.67 6.8M
2023-06-06 9.73 9.80 9.49 9.50 8.1M
2023-06-05 9.65 9.80 9.64 9.78 7.3M
2023-06-02 9.64 9.78 9.62 9.69 7.6M
2023-06-01 9.43 9.72 9.35 9.65 9.8M
2023-05-31 9.27 9.50 9.27 9.48 8.4M
2023-05-30 9.03 9.30 8.92 9.30 7.2M
2023-05-29 9.13 9.26 9.00 9.04 5.7M
2023-05-26 9.09 9.15 8.98 9.12 4.3M
2023-05-25 9.14 9.23 8.92 9.08 6.1M
2023-05-24 9.22 9.31 9.13 9.15 5.1M
2023-05-23 9.33 9.35 9.17 9.22 5.1M
2023-05-22 9.42 9.53 9.28 9.36 6.2M
2023-05-19 9.59 9.62 9.41 9.48 6.6M
2023-05-18 9.41 9.69 9.39 9.61 7.0M
2023-05-17 9.22 9.43 9.15 9.41 5.3M
2023-05-16 9.50 9.53 9.23 9.24 7.0M
2023-05-15 9.54 9.63 9.30 9.51 7.0M
2023-05-12 9.70 9.78 9.53 9.54 6.7M
2023-05-11 9.57 9.82 9.57 9.71 8.0M
2023-05-10 9.46 9.91 9.41 9.62 13.0M
2023-05-09 9.79 9.84 9.49 9.51 11.6M
2023-05-08 9.67 9.80 9.53 9.79 12.2M
2023-05-05 9.50 9.66 9.33 9.64 12.9M
2023-05-04 9.45 9.68 9.26 9.49 13.2M
2023-04-28 8.88 9.40 8.86 9.40 14.0M
2023-04-27 8.91 9.07 8.76 8.85 10.5M
2023-04-26 9.06 9.14 8.84 8.94 11.8M
2023-04-25 9.41 9.47 8.97 9.08 13.4M
2023-04-24 9.30 9.57 9.28 9.40 9.2M
2023-04-21 9.99 10.02 9.30 9.30 17.5M
2023-04-20 10.10 10.15 9.94 9.99 12.3M
2023-04-19 10.00 10.34 9.99 10.11 14.1M
2023-04-18 10.25 10.27 9.97 10.08 15.9M
2023-04-17 11.16 11.21 10.11 10.25 35.3M
2023-04-14 11.26 11.50 11.00 11.21 18.1M
2023-04-13 11.48 11.66 11.25 11.29 21.7M
2023-04-12 11.20 11.59 11.15 11.52 22.4M
2023-04-11 11.09 11.27 10.94 11.20 15.6M
2023-04-10 11.68 11.68 11.05 11.09 26.2M
2023-04-07 11.57 11.79 11.14 11.70 34.6M
2023-04-06 11.35 11.64 11.19 11.50 22.0M
2023-04-04 11.55 11.69 11.34 11.52 28.0M
2023-04-03 11.42 11.65 11.23 11.64 33.1M
2023-03-31 10.85 11.52 10.75 11.45 29.0M
2023-03-30 11.02 11.09 10.74 10.85 16.2M
2023-03-29 11.21 11.30 10.98 11.01 19.5M
2023-03-28 11.72 11.72 11.20 11.20 26.9M
2023-03-27 11.40 11.74 11.23 11.69 44.0M
2023-03-24 11.20 11.50 10.97 11.38 37.6M
2023-03-23 11.15 11.22 10.92 11.12 20.2M
2023-03-22 10.90 11.16 10.82 11.14 24.4M
2023-03-21 10.66 11.00 10.55 10.91 18.1M
2023-03-20 11.50 11.50 10.73 10.81 29.8M
2023-03-17 10.58 11.19 10.53 11.06 31.5M
2023-03-16 10.61 10.88 10.25 10.58 19.8M
2023-03-15 10.95 10.99 10.53 10.65 21.2M
2023-03-14 10.97 11.00 10.68 10.95 19.5M
2023-03-13 10.51 11.44 10.51 11.15 32.2M
2023-03-10 10.74 10.85 10.58 10.59 11.2M
2023-03-09 10.68 10.80 10.47 10.75 13.0M
2023-03-08 10.53 10.74 10.50 10.72 10.7M
2023-03-07 10.94 11.00 10.55 10.57 15.8M
2023-03-06 11.09 11.13 10.87 10.94 12.9M
2023-03-03 11.15 11.22 10.89 11.07 18.3M
2023-03-02 11.23 11.41 11.16 11.20 28.2M
2023-03-01 10.88 11.25 10.83 11.23 30.2M
2023-02-28 11.00 11.09 10.72 10.93 21.3M
2023-02-27 10.55 10.96 10.47 10.80 21.4M
2023-02-24 10.46 10.70 10.45 10.67 15.7M
2023-02-23 10.73 10.77 10.37 10.47 17.0M
2023-02-22 10.65 10.78 10.46 10.71 13.8M
2023-02-21 10.66 10.97 10.55 10.76 19.7M
2023-02-20 10.52 10.70 10.38 10.66 19.0M
2023-02-17 11.15 11.30 10.48 10.52 32.8M
2023-02-16 11.51 11.75 10.95 11.11 44.7M
2023-02-15 11.33 11.71 11.25 11.66 34.4M
2023-02-14 11.46 11.73 11.33 11.42 29.5M
2023-02-13 11.32 11.61 11.24 11.42 30.8M
2023-02-10 11.51 11.65 11.31 11.42 52.1M
2023-02-09 11.13 12.13 10.88 11.93 84.0M
2023-02-08 11.68 11.69 11.01 11.03 48.3M
2023-02-07 11.66 11.87 11.34 11.76 49.0M
2023-02-06 11.15 12.41 11.00 11.90 74.2M
2023-02-03 10.78 11.74 10.74 11.28 57.0M
2023-02-02 10.96 11.24 10.76 10.85 51.5M
2023-02-01 10.57 11.26 10.35 10.96 58.9M
2023-01-31 10.17 10.33 10.11 10.25 19.5M
2023-01-30 10.30 10.55 10.24 10.37 25.9M
2023-01-20 10.17 10.46 10.08 10.20 21.3M
2023-01-19 10.03 10.24 9.97 10.16 21.2M
2023-01-18 9.76 10.20 9.69 10.02 20.7M
2023-01-17 10.21 10.24 9.76 9.83 22.1M
2023-01-16 9.84 10.43 9.80 10.20 30.7M
2023-01-13 9.88 9.88 9.65 9.77 11.5M
2023-01-12 10.03 10.05 9.76 9.83 13.5M
2023-01-11 10.08 10.14 9.83 9.90 16.1M
2023-01-10 10.16 10.24 9.96 10.09 19.8M
2023-01-09 9.99 10.60 9.87 10.28 30.4M
2023-01-06 10.26 10.26 9.92 9.93 22.0M
2023-01-05 10.00 10.32 9.91 10.28 29.2M
2023-01-04 9.91 10.15 9.83 10.07 26.7M
2023-01-03 9.30 10.05 9.23 9.91 30.4M