Tes Touch Embedded Solutions (003019)

003019
🏛️ 中国 →
36.92
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 18.62 18.62 18.37 18.45 1.7M
2022-12-29 18.18 18.83 18.15 18.63 3.2M
2022-12-28 18.32 18.36 18.11 18.21 1.4M
2022-12-27 18.29 18.43 18.19 18.36 1.6M
2022-12-26 18.02 18.26 17.91 18.23 1.6M
2022-12-23 17.96 18.14 17.70 18.02 1.7M
2022-12-22 18.38 18.38 17.74 17.78 1.6M
2022-12-21 18.51 18.59 18.09 18.18 1.7M
2022-12-20 18.31 18.61 18.22 18.50 1.4M
2022-12-19 18.70 18.77 18.17 18.31 1.9M
2022-12-16 18.96 19.13 18.71 18.82 1.9M
2022-12-15 18.88 19.21 18.79 19.13 1.8M
2022-12-14 19.13 19.26 18.79 18.87 2.1M
2022-12-13 19.47 19.47 19.05 19.07 1.8M
2022-12-12 19.39 19.51 19.13 19.46 2.3M
2022-12-09 19.48 19.61 19.25 19.39 2.0M
2022-12-08 19.75 19.82 19.47 19.48 1.9M
2022-12-07 20.04 20.05 19.72 19.76 2.9M
2022-12-06 20.15 20.32 20.05 20.10 1.8M
2022-12-05 20.24 20.30 20.03 20.19 2.1M
2022-12-02 20.09 20.36 19.94 20.17 2.2M
2022-12-01 20.07 20.28 19.98 20.08 2.3M
2022-11-30 20.03 20.03 19.71 19.93 2.2M
2022-11-29 19.77 20.06 19.58 19.93 2.0M
2022-11-28 19.93 20.07 19.56 19.71 2.1M
2022-11-25 20.54 20.54 20.00 20.00 2.0M
2022-11-24 20.47 20.71 20.43 20.55 1.5M
2022-11-23 20.75 20.78 20.17 20.46 2.6M
2022-11-22 20.98 21.21 20.67 20.72 2.8M
2022-11-21 21.12 21.12 20.62 20.99 2.9M
2022-11-18 21.21 21.65 21.07 21.12 4.0M
2022-11-17 20.90 21.17 20.75 21.14 2.8M
2022-11-16 20.91 21.17 20.84 20.96 3.2M
2022-11-15 20.40 21.00 20.36 20.89 2.9M
2022-11-14 20.37 20.84 20.30 20.42 2.8M
2022-11-11 20.96 21.20 20.41 20.44 3.7M
2022-11-10 20.67 20.85 20.55 20.68 2.4M
2022-11-09 20.88 21.10 20.69 20.71 3.1M
2022-11-08 20.98 21.26 20.74 21.21 3.3M
2022-11-07 21.34 21.34 20.72 20.86 4.8M
2022-11-04 21.37 21.43 21.14 21.43 4.5M
2022-11-03 20.58 21.39 20.51 21.28 5.3M
2022-11-02 20.48 20.93 20.40 20.76 4.7M
2022-11-01 20.09 20.60 20.00 20.47 4.0M
2022-10-31 19.83 20.58 19.83 20.17 4.4M
2022-10-28 20.59 20.73 19.76 19.88 5.3M
2022-10-27 20.14 20.57 20.13 20.39 3.0M
2022-10-26 19.35 20.42 19.35 20.24 4.5M
2022-10-25 19.48 19.62 18.92 19.32 2.6M
2022-10-24 19.91 20.22 19.47 19.62 2.5M
2022-10-21 20.01 20.48 19.59 19.93 2.5M
2022-10-20 19.87 20.37 19.54 20.11 3.5M
2022-10-19 19.71 20.39 19.68 19.87 3.6M
2022-10-18 19.87 19.95 19.63 19.72 2.2M
2022-10-17 19.39 19.87 19.31 19.81 2.5M
2022-10-14 19.39 19.60 19.24 19.50 2.8M
2022-10-13 18.83 19.52 18.66 19.35 3.0M
2022-10-12 18.23 19.07 17.98 18.98 3.3M
2022-10-11 18.18 18.31 17.97 18.15 2.0M
2022-10-10 18.71 18.77 18.10 18.23 2.4M
2022-09-30 19.21 19.30 18.58 18.61 2.5M
2022-09-29 19.39 19.52 19.11 19.39 2.4M
2022-09-28 19.37 19.72 19.18 19.21 2.5M
2022-09-27 19.13 19.52 18.90 19.48 2.1M
2022-09-26 18.85 19.29 18.69 19.00 2.0M
2022-09-23 19.31 19.46 18.75 19.04 2.0M
2022-09-22 19.13 19.52 19.10 19.33 2.2M
2022-09-21 19.03 19.42 18.87 19.22 3.2M
2022-09-20 18.78 19.02 18.74 18.87 1.6M
2022-09-19 18.89 19.13 18.56 18.64 2.4M
2022-09-16 18.94 19.20 18.70 18.75 2.7M
2022-09-15 19.87 20.04 18.80 19.02 3.1M
2022-09-14 19.96 20.19 19.74 19.89 2.1M
2022-09-13 20.34 20.53 20.10 20.29 2.6M
2022-09-09 20.50 20.60 20.13 20.21 2.4M
2022-09-08 20.97 21.07 20.44 20.50 2.9M
2022-09-07 21.00 21.24 20.84 20.98 3.0M
2022-09-06 20.74 21.07 20.50 20.99 3.6M
2022-09-05 20.95 21.13 20.53 20.69 3.1M
2022-09-02 20.62 21.12 20.37 21.01 3.6M
2022-09-01 20.82 21.28 20.61 20.71 4.1M
2022-08-31 22.07 22.37 20.53 20.56 7.6M
2022-08-30 22.23 22.68 21.79 22.10 3.8M
2022-08-29 22.03 22.41 21.52 22.36 3.5M
2022-08-26 22.08 22.89 21.95 22.10 4.3M
2022-08-25 22.36 22.46 21.51 22.02 3.6M
2022-08-24 23.38 23.46 22.04 22.23 5.9M
2022-08-23 23.00 23.51 22.93 23.28 4.8M
2022-08-22 22.73 23.31 22.28 23.04 6.0M
2022-08-19 22.95 23.51 22.60 22.64 5.4M
2022-08-18 23.18 24.07 22.91 23.91 4.6M
2022-08-17 23.28 23.43 22.86 23.25 2.4M
2022-08-16 23.59 23.85 23.12 23.25 3.4M
2022-08-15 23.00 23.79 22.10 23.73 5.2M
2022-08-12 24.24 24.24 23.55 23.64 3.3M
2022-08-11 23.68 24.44 23.56 24.16 4.0M
2022-08-10 23.23 23.89 23.00 23.50 3.5M
2022-08-09 23.04 23.33 22.85 23.32 3.3M
2022-08-08 23.22 23.26 22.87 23.05 3.4M
2022-08-05 22.66 23.26 22.66 23.11 3.5M
2022-08-04 23.13 23.27 22.32 22.81 3.2M
2022-08-03 22.87 23.71 22.76 22.89 3.9M
2022-08-02 23.63 23.63 22.55 22.77 4.6M
2022-08-01 23.82 24.14 23.34 24.05 3.2M
2022-07-29 24.01 24.25 23.77 23.82 2.0M
2022-07-28 23.80 24.34 23.80 24.06 3.1M
2022-07-27 23.42 24.08 23.42 23.86 3.1M
2022-07-26 23.59 23.61 22.85 23.41 3.0M
2022-07-25 24.00 24.09 23.32 23.46 3.1M
2022-07-22 24.30 24.44 23.73 24.04 4.8M
2022-07-21 24.36 24.92 24.20 24.44 4.1M
2022-07-20 24.46 24.63 24.05 24.32 4.0M
2022-07-19 24.01 24.44 23.96 24.32 4.5M
2022-07-18 23.82 24.51 23.27 24.27 6.5M
2022-07-15 23.11 24.71 22.91 23.68 7.5M
2022-07-14 22.75 23.29 22.46 23.06 3.9M
2022-07-13 22.46 22.79 22.07 22.73 4.3M
2022-07-12 22.82 23.03 21.99 22.06 5.0M
2022-07-11 23.42 23.55 22.46 22.82 4.8M
2022-07-08 22.82 23.80 22.74 23.34 7.9M
2022-07-07 23.64 24.68 23.01 23.07 10.8M
2022-07-06 25.93 26.06 23.07 23.78 16.1M
2022-07-05 24.83 24.91 23.85 24.68 7.9M
2022-07-04 24.63 25.86 24.55 24.83 11.3M
2022-07-01 23.05 25.09 23.05 24.46 13.2M
2022-06-30 22.32 23.64 21.69 22.95 10.3M
2022-06-29 23.35 23.46 21.99 22.09 12.0M
2022-06-28 21.45 23.37 21.23 23.37 11.2M
2022-06-27 21.71 21.90 20.87 21.61 5.1M
2022-06-24 21.78 22.55 21.74 22.21 3.0M
2022-06-23 21.58 21.82 21.27 21.71 2.0M
2022-06-22 21.80 22.21 21.66 21.66 2.8M
2022-06-21 22.36 22.55 21.86 22.02 3.1M
2022-06-20 22.28 22.64 21.98 21.99 2.6M
2022-06-17 21.94 22.21 21.64 22.13 2.7M
2022-06-16 21.75 22.21 21.70 21.95 2.8M
2022-06-15 22.02 22.22 21.74 21.86 3.8M
2022-06-14 20.99 22.10 20.88 22.02 6.3M
2022-06-13 20.93 21.22 20.68 21.02 2.0M
2022-06-10 20.56 21.05 20.49 20.93 2.1M
2022-06-09 21.09 21.27 20.43 20.57 1.9M
2022-06-08 21.70 21.72 20.99 21.33 2.0M
2022-06-07 21.85 22.08 21.34 21.51 2.8M
2022-06-06 21.27 22.12 21.21 21.80 3.8M
2022-06-02 21.28 21.40 20.92 21.27 2.1M
2022-06-01 20.47 21.30 20.32 21.27 3.5M
2022-05-31 20.51 20.66 19.91 20.58 3.0M
2022-05-30 20.13 20.76 19.83 20.60 2.7M
2022-05-27 20.06 20.33 19.76 19.99 1.5M
2022-05-26 20.04 20.21 19.50 19.96 1.6M
2022-05-25 20.13 20.25 19.76 20.02 1.5M
2022-05-24 21.19 21.50 20.01 20.02 3.5M
2022-05-23 21.11 21.58 20.81 21.29 3.0M
2022-05-20 21.30 21.34 20.81 21.01 3.0M
2022-05-19 20.81 21.30 20.81 21.23 1.9M
2022-05-18 20.96 21.37 20.79 21.15 2.0M
2022-05-17 21.11 21.26 20.68 20.88 3.1M
2022-05-16 21.61 21.82 20.99 21.11 3.8M
2022-05-13 22.13 22.21 21.49 21.55 4.7M
2022-05-12 22.10 22.37 21.66 22.02 3.9M
2022-05-11 21.46 22.88 21.46 21.90 6.4M
2022-05-10 21.44 21.74 21.11 21.66 3.9M
2022-05-09 21.07 22.17 21.07 21.25 7.0M
2022-05-06 20.17 22.02 20.17 21.10 8.0M
2022-05-05 22.45 22.45 21.21 21.72 13.0M
2022-04-29 19.59 20.87 19.54 20.87 4.4M
2022-04-28 18.96 18.97 18.26 18.97 4.4M
2022-04-27 15.98 17.36 15.90 17.25 3.5M
2022-04-26 15.69 16.78 15.69 16.09 2.4M
2022-04-25 17.52 17.69 16.10 16.10 2.9M
2022-04-22 16.60 17.34 16.51 17.12 2.2M
2022-04-21 17.46 17.50 16.59 16.63 2.4M
2022-04-20 17.73 17.93 17.44 17.52 1.2M
2022-04-19 17.77 18.03 17.59 17.79 1.5M
2022-04-18 17.61 17.77 17.36 17.72 1.5M
2022-04-15 17.96 18.19 17.53 17.61 2.2M
2022-04-14 17.97 18.26 17.79 17.96 1.4M
2022-04-13 18.17 18.28 17.87 17.87 0.9M
2022-04-12 18.02 18.25 17.39 18.22 1.7M
2022-04-11 17.94 18.72 17.57 17.61 2.5M
2022-04-08 18.29 18.29 17.87 18.07 1.0M
2022-04-07 18.72 18.85 18.12 18.20 1.3M
2022-04-06 18.44 19.11 18.44 18.82 1.3M
2022-04-01 18.55 18.55 18.34 18.54 1.1M
2022-03-31 18.34 18.63 18.22 18.56 1.1M
2022-03-30 18.02 18.45 18.01 18.34 1.2M
2022-03-29 18.26 18.27 17.84 17.99 0.9M
2022-03-28 18.38 18.38 17.73 18.12 1.0M
2022-03-25 18.17 18.48 18.16 18.31 0.9M
2022-03-24 18.39 18.46 18.18 18.20 0.8M
2022-03-23 18.63 18.72 18.42 18.50 1.3M
2022-03-22 18.44 18.63 18.30 18.63 0.9M
2022-03-21 18.51 18.64 18.32 18.47 1.3M
2022-03-18 18.18 18.51 18.13 18.51 1.3M
2022-03-17 18.52 18.54 18.20 18.21 1.6M
2022-03-16 17.98 18.17 17.25 18.05 1.6M
2022-03-15 18.92 18.92 17.79 17.79 2.0M
2022-03-14 19.41 19.44 18.82 18.83 1.4M
2022-03-11 19.23 19.66 18.89 19.53 1.5M
2022-03-10 19.53 19.82 19.42 19.44 1.4M
2022-03-09 19.46 19.70 18.70 19.29 2.2M
2022-03-08 20.20 20.30 19.37 19.45 1.4M
2022-03-07 20.44 20.51 20.12 20.20 1.1M
2022-03-04 21.25 21.25 20.32 20.44 2.8M
2022-03-03 21.73 21.78 21.19 21.34 2.1M
2022-03-02 21.61 21.74 21.19 21.70 1.8M
2022-03-01 21.90 21.93 21.54 21.68 2.0M
2022-02-28 22.29 22.29 21.63 21.76 1.9M
2022-02-25 21.98 22.50 21.98 22.21 1.5M
2022-02-24 22.51 22.74 21.61 21.83 2.9M
2022-02-23 21.68 23.00 21.59 22.51 3.7M
2022-02-22 21.88 22.01 21.49 21.57 1.7M
2022-02-21 24.10 24.30 23.95 24.24 1.4M
2022-02-18 23.74 24.15 23.71 24.10 0.9M
2022-02-17 24.17 24.30 23.84 23.96 1.3M
2022-02-16 24.21 24.52 24.05 24.17 1.3M
2022-02-15 23.83 24.24 23.57 23.91 1.3M
2022-02-14 23.84 24.29 23.58 23.70 1.3M
2022-02-11 24.57 24.58 23.75 23.84 1.5M
2022-02-10 24.70 24.74 24.37 24.44 1.0M
2022-02-09 24.50 24.83 24.31 24.70 1.7M
2022-02-08 24.21 24.55 24.10 24.54 1.4M
2022-02-07 24.35 24.77 23.81 24.21 2.0M
2022-01-28 23.82 24.28 23.27 23.79 1.5M
2022-01-27 24.68 24.74 23.54 23.54 2.4M
2022-01-26 25.05 25.13 24.15 24.60 2.4M
2022-01-25 24.22 25.40 23.52 24.64 6.6M
2022-01-24 24.26 24.50 24.00 24.22 1.3M
2022-01-21 24.19 24.59 24.09 24.32 1.8M
2022-01-20 25.42 25.61 24.14 24.18 3.7M
2022-01-19 25.48 25.91 25.14 25.42 2.6M
2022-01-18 26.26 26.50 25.42 25.46 3.6M
2022-01-17 24.76 26.31 24.68 26.18 6.6M
2022-01-14 25.04 25.30 24.71 24.81 2.0M
2022-01-13 25.22 25.39 25.04 25.18 1.6M
2022-01-12 24.67 25.56 24.64 25.29 2.3M
2022-01-11 24.72 25.41 24.46 24.76 2.1M
2022-01-10 24.87 25.03 23.75 24.67 2.7M
2022-01-07 25.64 25.74 24.85 24.87 3.1M
2022-01-06 25.22 25.97 25.04 25.68 4.3M
2022-01-05 25.52 25.64 24.61 24.72 2.7M
2022-01-04 25.43 25.79 25.15 25.51 2.6M