Hokuriku Electrical Construct (1930)

1930
🏛️ 일본 →
1,476.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 915.00 917.00 907.00 913.00 0.0M
2021-12-29 896.00 921.00 896.00 920.00 0.0M
2021-12-28 875.00 900.00 873.33 899.17 0.0M
2021-12-27 874.17 878.33 865.00 869.17 0.0M
2021-12-24 864.17 874.17 864.17 866.67 0.0M
2021-12-23 875.00 877.50 859.17 864.17 0.0M
2021-12-22 879.17 880.83 864.17 865.00 0.0M
2021-12-21 904.17 904.17 870.00 877.50 0.0M
2021-12-20 932.50 932.50 883.33 887.50 0.0M
2021-12-17 895.00 916.67 895.00 916.67 0.0M
2021-12-16 914.17 914.17 885.83 901.67 0.0M
2021-12-15 916.67 919.17 908.33 912.50 0.0M
2021-12-14 932.50 932.50 916.67 922.50 0.0M
2021-12-13 925.83 932.50 909.17 932.50 0.0M
2021-12-10 955.83 955.83 923.33 926.67 0.0M
2021-12-09 931.67 940.00 926.67 930.83 0.0M
2021-12-08 951.67 951.67 929.17 935.00 0.0M
2021-12-07 926.67 955.00 921.67 951.67 0.0M
2021-12-06 916.67 920.83 895.83 912.50 0.0M
2021-12-03 958.33 958.33 923.33 925.83 0.0M
2021-12-02 884.17 957.50 882.50 933.33 0.1M
2021-12-01 855.83 882.50 849.17 866.67 0.0M
2021-11-30 905.83 928.33 875.83 875.83 0.0M
2021-11-29 875.00 958.33 874.17 895.00 0.2M
2021-11-26 841.67 849.17 834.17 839.17 0.0M
2021-11-25 835.00 855.83 835.00 850.00 0.0M
2021-11-24 838.33 845.00 832.50 832.50 0.0M
2021-11-22 842.50 842.50 825.83 834.17 0.0M
2021-11-19 838.33 843.33 835.83 838.33 0.0M
2021-11-18 855.83 861.67 835.83 835.83 0.0M
2021-11-17 883.33 883.33 859.17 860.83 0.0M
2021-11-16 880.83 889.17 873.33 878.33 0.0M
2021-11-15 876.67 885.00 868.33 877.50 0.0M
2021-11-12 854.17 866.67 854.17 866.67 0.0M
2021-11-11 865.83 865.83 852.50 854.17 0.0M
2021-11-10 870.83 872.50 863.33 865.83 0.0M
2021-11-09 859.17 865.83 845.83 859.17 0.0M
2021-11-08 857.50 870.83 856.67 858.33 0.0M
2021-11-05 905.00 905.00 853.33 854.17 0.1M
2021-11-04 916.67 925.00 910.00 910.00 0.0M
2021-11-02 903.33 925.83 903.33 915.00 0.0M
2021-11-01 883.33 906.67 883.33 905.00 0.0M
2021-10-29 891.67 904.17 875.83 879.17 0.0M
2021-10-28 961.67 970.83 881.67 881.67 0.0M
2021-10-27 987.50 987.50 968.33 970.83 0.0M
2021-10-26 986.67 998.33 986.67 987.50 0.0M
2021-10-25 999.17 999.17 984.17 986.67 0.0M
2021-10-22 1,001.67 1,026.67 991.67 1,008.33 0.0M
2021-10-21 1,019.17 1,019.17 1,000.00 1,000.00 0.0M
2021-10-20 1,031.67 1,031.67 1,019.17 1,019.17 0.0M
2021-10-19 1,030.83 1,030.83 1,025.00 1,030.00 0.0M
2021-10-18 1,028.33 1,034.17 1,018.33 1,029.17 0.0M
2021-10-15 1,005.00 1,022.50 1,001.67 1,016.67 0.0M
2021-10-14 1,011.67 1,011.67 993.33 1,010.83 0.0M
2021-10-13 1,025.00 1,034.17 1,010.83 1,020.83 0.0M
2021-10-12 1,049.17 1,055.83 1,030.00 1,035.00 0.0M
2021-10-11 1,048.33 1,065.83 1,048.33 1,060.00 0.0M
2021-10-08 1,045.00 1,053.33 1,039.17 1,050.00 0.0M
2021-10-07 1,036.67 1,054.17 1,028.33 1,041.67 0.0M
2021-10-06 1,044.17 1,056.67 1,034.17 1,039.17 0.0M
2021-10-05 1,082.50 1,082.50 1,040.83 1,044.17 0.0M
2021-10-04 1,069.17 1,086.67 1,068.33 1,069.17 0.0M
2021-10-01 1,062.50 1,075.00 1,042.50 1,064.17 0.0M
2021-09-30 1,085.83 1,097.50 1,053.33 1,053.33 0.0M
2021-09-29 1,107.50 1,109.17 1,078.33 1,082.50 0.0M
2021-09-28 1,110.00 1,134.17 1,089.17 1,134.17 0.0M
2021-09-27 1,131.67 1,131.67 1,110.00 1,115.00 0.0M
2021-09-24 1,090.83 1,133.33 1,090.83 1,133.33 0.0M
2021-09-22 1,122.50 1,130.83 1,090.83 1,090.83 0.0M
2021-09-21 1,143.33 1,151.67 1,128.33 1,131.67 0.0M
2021-09-17 1,142.50 1,155.00 1,122.50 1,155.00 0.0M
2021-09-16 1,112.50 1,130.83 1,110.83 1,130.83 0.0M
2021-09-15 1,093.33 1,123.33 1,086.67 1,123.33 0.0M
2021-09-14 1,100.00 1,105.00 1,080.00 1,105.00 0.0M
2021-09-13 1,094.17 1,100.00 1,088.33 1,100.00 0.0M
2021-09-10 1,108.33 1,120.00 1,101.67 1,110.00 0.0M
2021-09-09 1,104.17 1,115.00 1,096.67 1,115.00 0.0M
2021-09-08 1,112.50 1,120.00 1,100.83 1,120.00 0.0M
2021-09-07 1,119.17 1,119.17 1,104.17 1,112.50 0.0M
2021-09-06 1,123.33 1,123.33 1,088.33 1,107.50 0.0M
2021-09-03 1,068.33 1,115.00 1,068.33 1,115.00 0.0M
2021-09-02 1,065.83 1,080.00 1,054.17 1,068.33 0.0M
2021-09-01 1,070.83 1,081.67 1,065.83 1,075.83 0.0M
2021-08-31 1,080.00 1,090.00 1,066.67 1,072.50 0.0M
2021-08-30 1,055.00 1,086.67 1,045.83 1,086.67 0.0M
2021-08-27 1,035.83 1,035.83 1,017.50 1,035.00 0.0M
2021-08-26 1,021.67 1,042.50 1,017.50 1,042.50 0.0M
2021-08-25 1,071.67 1,071.67 1,014.17 1,014.17 0.0M
2021-08-24 1,091.67 1,096.67 1,065.83 1,075.00 0.0M
2021-08-23 1,060.83 1,095.00 1,060.83 1,087.50 0.0M
2021-08-20 1,046.67 1,069.17 1,035.00 1,060.83 0.0M
2021-08-19 1,028.33 1,060.00 1,028.33 1,031.67 0.0M
2021-08-18 1,010.83 1,035.83 1,010.83 1,027.50 0.0M
2021-08-17 1,005.83 1,026.67 1,005.00 1,010.83 0.0M
2021-08-16 1,010.83 1,013.33 999.17 999.17 0.0M
2021-08-13 998.33 1,016.67 996.67 1,010.00 0.0M
2021-08-12 1,004.17 1,018.33 995.00 995.00 0.0M
2021-08-11 993.33 1,008.33 989.17 1,000.00 0.0M
2021-08-10 995.83 1,005.83 970.83 973.33 0.0M
2021-08-06 1,010.00 1,010.00 994.17 995.83 0.0M
2021-08-05 1,021.67 1,023.33 990.00 990.00 0.0M
2021-08-04 1,063.33 1,063.33 1,020.83 1,020.83 0.0M
2021-08-03 1,067.50 1,112.50 1,060.00 1,060.00 0.0M
2021-08-02 1,082.50 1,103.33 1,072.50 1,089.17 0.0M
2021-07-30 1,141.67 1,141.67 1,075.83 1,075.83 0.0M
2021-07-29 1,112.50 1,144.17 1,104.17 1,144.17 0.0M
2021-07-28 1,139.17 1,139.17 1,107.50 1,113.33 0.0M
2021-07-27 1,100.83 1,135.00 1,100.83 1,135.00 0.0M
2021-07-26 1,080.00 1,098.33 1,080.00 1,095.83 0.0M
2021-07-21 1,059.17 1,078.33 1,059.17 1,075.00 0.0M
2021-07-20 1,068.33 1,068.33 1,056.67 1,059.17 0.0M
2021-07-19 1,065.83 1,075.00 1,063.33 1,068.33 0.0M
2021-07-16 1,054.17 1,074.17 1,054.17 1,070.00 0.0M
2021-07-15 1,050.00 1,067.50 1,050.00 1,054.17 0.0M
2021-07-14 1,076.67 1,076.67 1,050.00 1,050.00 0.0M
2021-07-13 1,087.50 1,088.33 1,075.00 1,083.33 0.0M
2021-07-12 1,063.33 1,079.17 1,063.33 1,079.17 0.0M
2021-07-09 1,030.00 1,054.17 1,025.00 1,043.33 0.0M
2021-07-08 1,052.50 1,063.33 1,030.83 1,030.83 0.0M
2021-07-07 1,040.83 1,063.33 1,040.83 1,052.50 0.0M
2021-07-06 1,049.17 1,056.67 1,045.83 1,056.67 0.0M
2021-07-05 1,062.50 1,066.67 1,043.33 1,043.33 0.0M
2021-07-02 1,025.83 1,070.00 1,025.83 1,062.50 0.0M
2021-07-01 1,037.50 1,046.67 1,020.83 1,025.83 0.0M
2021-06-30 1,040.00 1,051.67 1,030.83 1,035.00 0.0M
2021-06-29 1,069.17 1,069.17 1,035.00 1,035.00 0.0M
2021-06-28 1,055.00 1,073.33 1,052.50 1,069.17 0.0M
2021-06-25 1,052.50 1,052.50 1,033.33 1,045.00 0.0M
2021-06-24 1,035.00 1,035.83 1,017.50 1,032.50 0.0M
2021-06-23 1,061.67 1,061.67 1,026.67 1,026.67 0.0M
2021-06-22 1,023.33 1,064.17 1,023.33 1,061.67 0.0M
2021-06-21 1,032.50 1,047.50 1,020.00 1,021.67 0.0M
2021-06-18 1,034.17 1,047.50 1,028.33 1,032.50 0.0M
2021-06-17 1,024.17 1,030.83 1,000.83 1,024.17 0.0M
2021-06-16 1,028.33 1,037.50 1,020.00 1,021.67 0.0M
2021-06-15 1,024.17 1,031.67 1,015.83 1,020.00 0.0M
2021-06-14 1,001.67 1,020.00 1,001.67 1,018.33 0.0M
2021-06-11 1,018.33 1,018.33 997.50 1,001.67 0.0M
2021-06-10 1,004.17 1,020.83 986.67 1,018.33 0.0M
2021-06-09 1,025.83 1,025.83 1,003.33 1,003.33 0.0M
2021-06-08 1,020.83 1,035.00 1,012.50 1,025.83 0.0M
2021-06-07 1,041.67 1,041.67 1,015.83 1,018.33 0.0M
2021-06-04 1,044.17 1,060.00 1,029.17 1,040.83 0.0M
2021-06-03 1,025.00 1,032.50 1,016.67 1,028.33 0.0M
2021-06-02 999.17 1,024.17 999.17 1,024.17 0.0M
2021-06-01 995.00 1,005.83 988.33 1,000.83 0.0M
2021-05-31 1,015.83 1,015.83 989.17 995.00 0.0M
2021-05-28 1,000.00 1,025.00 995.83 1,013.33 0.0M
2021-05-27 1,006.67 1,018.33 995.83 995.83 0.0M
2021-05-26 1,015.83 1,031.67 1,000.00 1,015.00 0.0M
2021-05-25 1,055.00 1,055.00 1,018.33 1,018.33 0.0M
2021-05-24 1,056.67 1,071.67 1,055.00 1,064.17 0.0M
2021-05-21 1,075.00 1,093.33 1,060.83 1,060.83 0.0M
2021-05-20 1,055.00 1,085.00 1,055.00 1,067.50 0.0M
2021-05-19 1,043.33 1,061.67 1,040.00 1,055.83 0.0M
2021-05-18 1,022.50 1,061.67 1,013.33 1,044.17 0.0M
2021-05-17 994.17 1,020.00 991.67 1,010.83 0.0M
2021-05-14 975.00 1,003.33 968.33 994.17 0.0M
2021-05-13 948.33 979.17 944.17 961.67 0.0M
2021-05-12 944.17 961.67 934.17 948.33 0.0M
2021-05-11 950.00 958.33 938.33 944.17 0.0M
2021-05-10 948.33 961.67 945.00 950.00 0.0M
2021-05-07 938.33 958.33 938.33 945.00 0.0M
2021-05-06 949.17 960.00 945.00 950.83 0.0M
2021-04-30 934.17 950.83 933.33 948.33 0.0M
2021-04-28 939.17 953.33 933.33 933.33 0.0M
2021-04-27 957.50 958.33 944.17 945.83 0.0M
2021-04-26 951.67 959.17 941.67 959.17 0.0M
2021-04-23 948.33 955.00 939.17 950.83 0.0M
2021-04-22 949.17 958.33 945.83 952.50 0.0M
2021-04-21 966.67 972.50 943.33 947.50 0.0M
2021-04-20 979.17 982.50 966.67 966.67 0.0M
2021-04-19 975.00 990.83 969.17 989.17 0.0M
2021-04-16 960.00 977.50 960.00 972.50 0.0M
2021-04-15 965.83 970.83 948.33 959.17 0.0M
2021-04-14 958.33 967.50 950.00 962.50 0.0M
2021-04-13 970.00 976.67 954.17 964.17 0.0M
2021-04-12 975.83 976.67 957.50 970.00 0.0M
2021-04-09 964.17 981.67 950.83 975.83 0.0M
2021-04-08 1,010.00 1,010.00 956.67 964.17 0.0M
2021-04-07 983.33 1,015.83 979.17 1,015.83 0.0M
2021-04-06 1,005.83 1,008.33 973.33 988.33 0.0M
2021-04-05 998.33 1,011.67 995.83 1,008.33 0.0M
2021-04-02 1,010.00 1,018.33 992.50 994.17 0.0M
2021-04-01 1,035.00 1,035.83 1,003.33 1,003.33 0.0M
2021-03-31 1,039.17 1,048.33 1,023.33 1,023.33 0.0M
2021-03-30 1,062.50 1,070.83 1,035.00 1,047.50 0.0M
2021-03-29 1,049.17 1,091.67 1,046.67 1,091.67 0.0M
2021-03-26 1,047.50 1,054.17 1,030.83 1,047.50 0.0M
2021-03-25 1,031.67 1,053.33 1,027.50 1,041.67 0.0M
2021-03-24 1,075.00 1,075.00 1,017.50 1,029.17 0.0M
2021-03-23 1,097.50 1,121.67 1,078.33 1,080.00 0.0M
2021-03-22 1,102.50 1,121.67 1,077.50 1,121.67 0.1M
2021-03-19 1,071.67 1,102.50 1,071.67 1,102.50 0.0M
2021-03-18 1,079.17 1,084.17 1,062.50 1,079.17 0.0M
2021-03-17 1,071.67 1,073.33 1,056.67 1,072.50 0.0M
2021-03-16 1,061.67 1,083.33 1,021.67 1,083.33 0.0M
2021-03-15 1,061.67 1,061.67 1,045.00 1,060.00 0.0M
2021-03-12 1,055.00 1,055.00 1,025.00 1,054.17 0.0M
2021-03-11 1,051.67 1,071.67 1,044.17 1,058.33 0.0M
2021-03-10 1,055.00 1,055.00 1,035.00 1,048.33 0.0M
2021-03-09 1,040.00 1,057.50 1,034.17 1,055.00 0.0M
2021-03-08 1,037.50 1,037.50 1,007.50 1,037.50 0.0M
2021-03-05 1,024.17 1,035.00 998.33 1,035.00 0.0M
2021-03-04 1,017.50 1,027.50 997.50 1,027.50 0.0M
2021-03-03 1,010.00 1,025.00 992.50 1,025.00 0.0M
2021-03-02 1,023.33 1,023.33 984.17 1,010.83 0.0M
2021-03-01 1,004.17 1,023.33 997.50 1,023.33 0.0M
2021-02-26 980.00 1,000.00 967.50 988.33 0.0M
2021-02-25 970.83 1,000.00 964.17 989.17 0.0M
2021-02-24 990.00 995.83 950.83 967.50 0.0M
2021-02-22 974.17 995.00 974.17 993.33 0.0M
2021-02-19 978.33 978.33 948.33 971.67 0.0M
2021-02-18 1,007.50 1,009.17 975.83 988.33 0.0M
2021-02-17 1,014.17 1,034.17 1,000.00 1,006.67 0.0M
2021-02-16 1,034.17 1,038.33 1,016.67 1,024.17 0.0M
2021-02-15 1,035.00 1,042.50 1,022.50 1,033.33 0.0M
2021-02-12 1,041.67 1,047.50 1,031.67 1,031.67 0.0M
2021-02-10 1,035.00 1,046.67 1,022.50 1,041.67 0.0M
2021-02-09 1,025.00 1,035.00 1,009.17 1,035.00 0.0M
2021-02-08 1,022.50 1,039.17 1,010.83 1,028.33 0.0M
2021-02-05 1,020.83 1,020.83 1,000.83 1,015.00 0.0M
2021-02-04 1,016.67 1,019.17 1,005.83 1,015.00 0.0M
2021-02-03 995.83 1,020.83 995.83 1,020.83 0.0M
2021-02-02 988.33 1,001.67 980.00 995.83 0.0M
2021-02-01 991.67 1,015.00 987.50 988.33 0.0M
2021-01-29 1,015.00 1,023.33 1,002.50 1,007.50 0.0M
2021-01-28 975.83 1,025.83 958.33 1,025.83 0.1M
2021-01-27 1,042.50 1,046.67 1,025.00 1,025.83 0.0M
2021-01-26 1,023.33 1,045.00 1,022.50 1,045.00 0.0M
2021-01-25 1,032.50 1,032.50 1,020.00 1,023.33 0.0M
2021-01-22 1,041.67 1,048.33 1,027.50 1,034.17 0.1M
2021-01-21 1,042.50 1,061.67 1,040.83 1,050.83 0.0M
2021-01-20 1,031.67 1,054.17 1,025.83 1,040.83 0.0M
2021-01-19 1,035.00 1,040.83 1,014.17 1,030.00 0.0M
2021-01-18 1,032.50 1,050.00 1,028.33 1,035.00 0.0M
2021-01-15 1,032.50 1,059.17 1,024.17 1,035.00 0.0M
2021-01-14 1,058.33 1,067.50 1,030.00 1,045.83 0.0M
2021-01-13 1,055.00 1,070.00 1,049.17 1,070.00 0.0M
2021-01-12 1,033.33 1,053.33 1,020.83 1,049.17 0.0M
2021-01-08 1,025.00 1,043.33 1,005.00 1,043.33 0.0M
2021-01-07 1,010.00 1,027.50 998.33 1,025.00 0.0M
2021-01-06 986.67 997.50 968.33 996.67 0.0M
2021-01-05 1,019.17 1,019.17 987.50 992.50 0.0M
2021-01-04 1,055.00 1,055.00 998.33 1,029.17 0.0M