Internetworking And Broadband Consulting Co Ltd (3920)

3920
🏛️ 일본 →
1,017.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 733.00 734.00 725.00 729.00 0.0M
2021-12-29 735.00 753.00 733.00 741.00 0.0M
2021-12-28 693.00 730.00 691.00 729.00 0.0M
2021-12-27 704.00 707.00 687.00 687.00 0.0M
2021-12-24 723.00 726.00 709.00 710.00 0.0M
2021-12-23 715.00 721.00 705.00 720.00 0.0M
2021-12-22 710.00 718.00 706.00 718.00 0.0M
2021-12-21 701.00 719.00 693.00 710.00 0.0M
2021-12-20 717.00 723.00 701.00 701.00 0.0M
2021-12-17 720.00 723.00 711.00 714.00 0.0M
2021-12-16 731.00 735.00 722.00 729.00 0.0M
2021-12-15 732.00 753.00 730.00 730.00 0.0M
2021-12-14 705.00 735.00 700.00 734.00 0.0M
2021-12-13 718.00 719.00 692.00 708.00 0.1M
2021-12-10 732.00 737.00 714.00 714.00 0.0M
2021-12-09 750.00 760.00 732.00 732.00 0.0M
2021-12-08 761.00 768.00 747.00 751.00 0.0M
2021-12-07 723.00 761.00 723.00 761.00 0.0M
2021-12-06 731.00 737.00 710.00 719.00 0.0M
2021-12-03 705.00 740.00 705.00 732.00 0.0M
2021-12-02 741.00 753.00 708.00 709.00 0.0M
2021-12-01 725.00 753.00 710.00 741.00 0.0M
2021-11-30 712.00 770.00 712.00 739.00 0.1M
2021-11-29 703.00 735.00 702.00 709.00 0.0M
2021-11-26 756.00 756.00 733.00 733.00 0.0M
2021-11-25 773.00 773.00 753.00 753.00 0.0M
2021-11-24 789.00 794.00 777.00 778.00 0.0M
2021-11-22 790.00 790.00 777.00 790.00 0.0M
2021-11-19 813.00 813.00 782.00 793.00 0.0M
2021-11-18 833.00 839.00 805.00 810.00 0.0M
2021-11-17 853.00 860.00 831.00 833.00 0.0M
2021-11-16 865.00 867.00 852.00 856.00 0.0M
2021-11-15 903.00 903.00 861.00 872.00 0.0M
2021-11-12 912.00 940.00 904.00 940.00 0.0M
2021-11-11 894.00 907.00 894.00 904.00 0.0M
2021-11-10 887.00 906.00 887.00 894.00 0.0M
2021-11-09 908.00 921.00 890.00 902.00 0.0M
2021-11-08 932.00 935.00 916.00 922.00 0.0M
2021-11-05 934.00 940.00 925.00 932.00 0.0M
2021-11-04 919.00 941.00 909.00 941.00 0.0M
2021-11-02 918.00 920.00 910.00 919.00 0.0M
2021-11-01 911.00 929.00 908.00 918.00 0.0M
2021-10-29 908.00 914.00 906.00 911.00 0.0M
2021-10-28 906.00 921.00 901.00 914.00 0.0M
2021-10-27 917.00 917.00 904.00 907.00 0.0M
2021-10-26 913.00 925.00 913.00 917.00 0.0M
2021-10-25 924.00 925.00 913.00 913.00 0.0M
2021-10-22 914.00 935.00 899.00 921.00 0.0M
2021-10-21 927.00 932.00 910.00 910.00 0.0M
2021-10-20 929.00 939.00 921.00 929.00 0.0M
2021-10-19 928.00 933.00 924.00 926.00 0.0M
2021-10-18 928.00 931.00 916.00 928.00 0.0M
2021-10-15 923.00 933.00 918.00 929.00 0.0M
2021-10-14 909.00 916.00 907.00 911.00 0.0M
2021-10-13 924.00 934.00 907.00 914.00 0.0M
2021-10-12 954.00 954.00 925.00 930.00 0.0M
2021-10-11 935.00 957.00 932.00 956.00 0.0M
2021-10-08 910.00 935.00 908.00 932.00 0.0M
2021-10-07 892.00 910.00 888.00 906.00 0.0M
2021-10-06 898.00 916.00 883.00 883.00 0.0M
2021-10-05 905.00 905.00 878.00 898.00 0.0M
2021-10-04 922.00 932.00 896.00 916.00 0.0M
2021-10-01 898.00 941.00 873.00 933.00 0.1M
2021-09-30 916.00 919.00 886.00 898.00 0.1M
2021-09-29 940.00 1,019.00 909.00 931.00 0.7M
2021-09-28 881.00 881.00 867.00 880.00 0.0M
2021-09-27 894.00 894.00 879.00 881.00 0.0M
2021-09-24 885.00 897.00 873.00 897.00 0.0M
2021-09-22 873.00 881.00 864.00 864.00 0.0M
2021-09-21 875.00 890.00 870.00 885.00 0.0M
2021-09-17 866.00 897.00 859.00 897.00 0.0M
2021-09-16 882.00 883.00 855.00 871.00 0.0M
2021-09-15 900.00 901.00 883.00 886.00 0.0M
2021-09-14 875.00 905.00 866.00 905.00 0.0M
2021-09-13 876.00 878.00 870.00 874.00 0.0M
2021-09-10 860.00 878.00 860.00 876.00 0.0M
2021-09-09 857.00 865.00 855.00 859.00 0.0M
2021-09-08 857.00 858.00 850.00 858.00 0.0M
2021-09-07 852.00 856.00 848.00 855.00 0.0M
2021-09-06 859.00 860.00 851.00 856.00 0.0M
2021-09-03 853.00 859.00 847.00 854.00 0.0M
2021-09-02 861.00 868.00 849.00 857.00 0.0M
2021-09-01 853.00 864.00 845.00 860.00 0.0M
2021-08-31 856.00 860.00 850.00 853.00 0.0M
2021-08-30 849.00 859.00 849.00 852.00 0.0M
2021-08-27 850.00 854.00 841.00 848.00 0.0M
2021-08-26 860.00 862.00 851.00 856.00 0.0M
2021-08-25 856.00 863.00 848.00 857.00 0.0M
2021-08-24 862.00 870.00 839.00 853.00 0.0M
2021-08-23 871.00 874.00 853.00 863.00 0.0M
2021-08-20 870.00 873.00 846.00 864.00 0.0M
2021-08-19 880.00 883.00 865.00 865.00 0.0M
2021-08-18 888.00 888.00 865.00 880.00 0.0M
2021-08-17 895.00 895.00 878.00 888.00 0.0M
2021-08-16 892.00 914.00 892.00 898.00 0.0M
2021-08-13 925.00 945.00 905.00 945.00 0.0M
2021-08-12 921.00 929.00 920.00 926.00 0.0M
2021-08-11 921.00 921.00 911.00 919.00 0.0M
2021-08-10 907.00 918.00 901.00 915.00 0.0M
2021-08-06 886.00 907.00 880.00 907.00 0.0M
2021-08-05 890.00 892.00 866.00 886.00 0.0M
2021-08-04 927.00 927.00 880.00 890.00 0.0M
2021-08-03 942.00 954.00 926.00 927.00 0.0M
2021-08-02 936.00 950.00 932.00 950.00 0.0M
2021-07-30 944.00 944.00 935.00 936.00 0.0M
2021-07-29 950.00 959.00 940.00 944.00 0.0M
2021-07-28 963.00 963.00 945.00 953.00 0.0M
2021-07-27 960.00 976.00 953.00 976.00 0.0M
2021-07-26 959.00 964.00 945.00 960.00 0.0M
2021-07-21 947.00 947.00 925.00 932.00 0.0M
2021-07-20 955.00 961.00 930.00 932.00 0.0M
2021-07-19 950.00 980.00 950.00 965.00 0.0M
2021-07-16 950.00 960.00 950.00 952.00 0.0M
2021-07-15 966.00 966.00 950.00 950.00 0.0M
2021-07-14 959.00 971.00 959.00 966.00 0.0M
2021-07-13 953.00 958.00 950.00 956.00 0.0M
2021-07-12 951.00 966.00 948.00 950.00 0.0M
2021-07-09 971.00 971.00 931.00 951.00 0.0M
2021-07-08 975.00 982.00 966.00 971.00 0.0M
2021-07-07 982.00 984.00 976.00 976.00 0.0M
2021-07-06 986.00 987.00 980.00 984.00 0.0M
2021-07-05 1,002.00 1,002.00 988.00 988.00 0.0M
2021-07-02 999.00 1,001.00 990.00 1,001.00 0.0M
2021-07-01 982.00 1,000.00 975.00 997.00 0.0M
2021-06-30 979.00 988.00 979.00 982.00 0.0M
2021-06-29 998.00 998.00 982.00 982.00 0.0M
2021-06-28 993.00 998.00 990.00 998.00 0.0M
2021-06-25 980.00 991.00 976.00 990.00 0.0M
2021-06-24 1,000.00 1,000.00 976.00 980.00 0.0M
2021-06-23 991.00 1,000.00 985.00 1,000.00 0.0M
2021-06-22 971.00 991.00 971.00 989.00 0.0M
2021-06-21 980.00 980.00 959.00 969.00 0.0M
2021-06-18 988.00 994.00 978.00 981.00 0.0M
2021-06-17 996.00 999.00 990.00 990.00 0.0M
2021-06-16 1,000.00 1,006.00 996.00 998.00 0.0M
2021-06-15 1,002.00 1,009.00 993.00 1,004.00 0.0M
2021-06-14 999.00 1,010.00 993.00 997.00 0.0M
2021-06-11 1,010.00 1,015.00 1,001.00 1,001.00 0.0M
2021-06-10 1,013.00 1,023.00 1,009.00 1,011.00 0.0M
2021-06-09 1,005.00 1,020.00 1,005.00 1,017.00 0.0M
2021-06-08 1,025.00 1,026.00 1,008.00 1,008.00 0.0M
2021-06-07 1,016.00 1,030.00 1,016.00 1,022.00 0.0M
2021-06-04 1,008.00 1,018.00 1,001.00 1,016.00 0.0M
2021-06-03 996.00 1,028.00 996.00 1,015.00 0.0M
2021-06-02 1,003.00 1,020.00 999.00 1,012.00 0.0M
2021-06-01 1,010.00 1,010.00 985.00 1,010.00 0.0M
2021-05-31 1,020.00 1,021.00 995.00 998.00 0.0M
2021-05-28 1,037.00 1,041.00 1,009.00 1,017.00 0.0M
2021-05-27 1,016.00 1,037.00 1,016.00 1,019.00 0.0M
2021-05-26 1,040.00 1,040.00 1,010.00 1,019.00 0.0M
2021-05-25 1,014.00 1,045.00 1,014.00 1,045.00 0.0M
2021-05-24 1,012.00 1,021.00 1,001.00 1,018.00 0.0M
2021-05-21 995.00 1,020.00 985.00 1,012.00 0.0M
2021-05-20 999.00 1,006.00 979.00 985.00 0.0M
2021-05-19 980.00 1,000.00 975.00 999.00 0.0M
2021-05-18 987.00 991.00 976.00 980.00 0.0M
2021-05-17 977.00 1,003.00 974.00 982.00 0.0M
2021-05-14 943.00 977.00 943.00 969.00 0.0M
2021-05-13 935.00 951.00 925.00 939.00 0.0M
2021-05-12 977.00 983.00 935.00 950.00 0.0M
2021-05-11 991.00 991.00 972.00 978.00 0.0M
2021-05-10 996.00 1,004.00 993.00 996.00 0.0M
2021-05-07 994.00 1,001.00 991.00 996.00 0.0M
2021-05-06 978.00 1,002.00 968.00 989.00 0.0M
2021-04-30 987.00 989.00 977.00 986.00 0.0M
2021-04-28 996.00 1,006.00 985.00 993.00 0.0M
2021-04-27 1,009.00 1,015.00 996.00 996.00 0.0M
2021-04-26 1,011.00 1,011.00 1,000.00 1,009.00 0.0M
2021-04-23 1,007.00 1,027.00 1,000.00 1,011.00 0.0M
2021-04-22 1,011.00 1,017.00 998.00 1,007.00 0.0M
2021-04-21 1,022.00 1,029.00 988.00 1,001.00 0.1M
2021-04-20 1,041.00 1,050.00 1,024.00 1,030.00 0.0M
2021-04-19 1,048.00 1,050.00 1,042.00 1,050.00 0.0M
2021-04-16 1,043.00 1,046.00 1,038.00 1,046.00 0.0M
2021-04-15 1,038.00 1,050.00 1,025.00 1,048.00 0.0M
2021-04-14 1,036.00 1,040.00 1,032.00 1,039.00 0.0M
2021-04-13 1,041.00 1,044.00 1,036.00 1,042.00 0.0M
2021-04-12 1,063.00 1,063.00 1,033.00 1,039.00 0.0M
2021-04-09 1,048.00 1,063.00 1,044.00 1,063.00 0.0M
2021-04-08 1,047.00 1,054.00 1,043.00 1,048.00 0.0M
2021-04-07 1,035.00 1,053.00 1,031.00 1,049.00 0.0M
2021-04-06 1,067.00 1,067.00 1,030.00 1,043.00 0.0M
2021-04-05 1,043.00 1,062.00 1,041.00 1,062.00 0.0M
2021-04-02 1,040.00 1,043.00 1,031.00 1,041.00 0.0M
2021-04-01 1,014.00 1,050.00 1,014.00 1,036.00 0.0M
2021-03-31 1,010.00 1,014.00 999.00 1,007.00 0.0M
2021-03-30 1,018.00 1,033.00 1,000.00 1,007.00 0.0M
2021-03-29 1,013.00 1,030.00 1,005.00 1,019.00 0.0M
2021-03-26 1,010.00 1,024.00 1,003.00 1,015.00 0.0M
2021-03-25 991.00 1,015.00 979.00 1,010.00 0.0M
2021-03-24 1,000.00 1,004.00 981.00 986.00 0.0M
2021-03-23 1,024.00 1,029.00 1,004.00 1,004.00 0.0M
2021-03-22 1,009.00 1,023.00 1,008.00 1,022.00 0.0M
2021-03-19 1,015.00 1,016.00 1,001.00 1,013.00 0.0M
2021-03-18 1,005.00 1,014.00 1,005.00 1,014.00 0.0M
2021-03-17 1,000.00 1,010.00 1,000.00 1,005.00 0.0M
2021-03-16 1,000.00 1,006.00 992.00 1,000.00 0.0M
2021-03-15 1,005.00 1,010.00 979.00 1,000.00 0.0M
2021-03-12 1,019.00 1,020.00 1,007.00 1,010.00 0.0M
2021-03-11 986.00 1,023.00 986.00 1,020.00 0.0M
2021-03-10 994.00 1,005.00 988.00 988.00 0.0M
2021-03-09 995.00 995.00 969.00 994.00 0.0M
2021-03-08 988.00 1,003.00 976.00 986.00 0.0M
2021-03-05 974.00 990.00 966.00 985.00 0.0M
2021-03-04 1,008.00 1,008.00 976.00 989.00 0.0M
2021-03-03 994.00 1,012.00 988.00 1,008.00 0.0M
2021-03-02 986.00 1,003.00 975.00 994.00 0.0M
2021-03-01 983.00 992.00 971.00 988.00 0.0M
2021-02-26 1,009.00 1,011.00 972.00 988.00 0.0M
2021-02-25 1,014.00 1,026.00 1,013.00 1,016.00 0.0M
2021-02-24 1,029.00 1,030.00 1,007.00 1,007.00 0.0M
2021-02-22 1,027.00 1,043.00 1,027.00 1,034.00 0.0M
2021-02-19 1,025.00 1,038.00 1,021.00 1,027.00 0.0M
2021-02-18 1,042.00 1,054.00 1,029.00 1,031.00 0.0M
2021-02-17 1,024.00 1,053.00 1,024.00 1,039.00 0.0M
2021-02-16 1,040.00 1,045.00 1,024.00 1,024.00 0.0M
2021-02-15 1,040.00 1,059.00 1,024.00 1,035.00 0.1M
2021-02-12 1,135.00 1,135.00 1,103.00 1,110.00 0.0M
2021-02-10 1,100.00 1,150.00 1,097.00 1,143.00 0.0M
2021-02-09 1,110.00 1,130.00 1,086.00 1,125.00 0.0M
2021-02-08 1,103.00 1,118.00 1,103.00 1,106.00 0.0M
2021-02-05 1,088.00 1,105.00 1,082.00 1,103.00 0.0M
2021-02-04 1,084.00 1,100.00 1,068.00 1,097.00 0.0M
2021-02-03 1,068.00 1,092.00 1,058.00 1,084.00 0.0M
2021-02-02 1,050.00 1,068.00 1,040.00 1,060.00 0.0M
2021-02-01 1,069.00 1,069.00 1,030.00 1,043.00 0.0M
2021-01-29 1,089.00 1,103.00 1,065.00 1,072.00 0.0M
2021-01-28 1,065.00 1,090.00 1,065.00 1,085.00 0.0M
2021-01-27 1,097.00 1,100.00 1,088.00 1,090.00 0.0M
2021-01-26 1,124.00 1,124.00 1,090.00 1,098.00 0.0M
2021-01-25 1,125.00 1,138.00 1,100.00 1,116.00 0.0M
2021-01-22 1,127.00 1,132.00 1,114.00 1,121.00 0.0M
2021-01-21 1,098.00 1,152.00 1,094.00 1,141.00 0.0M
2021-01-20 1,095.00 1,095.00 1,081.00 1,090.00 0.0M
2021-01-19 1,105.00 1,107.00 1,089.00 1,092.00 0.0M
2021-01-18 1,064.00 1,106.00 1,056.00 1,105.00 0.0M
2021-01-15 1,066.00 1,074.00 1,043.00 1,064.00 0.0M
2021-01-14 1,120.00 1,133.00 1,059.00 1,065.00 0.1M
2021-01-13 1,079.00 1,125.00 1,079.00 1,120.00 0.0M
2021-01-12 1,086.00 1,086.00 1,064.00 1,078.00 0.0M
2021-01-08 1,083.00 1,093.00 1,075.00 1,093.00 0.0M
2021-01-07 1,071.00 1,096.00 1,071.00 1,083.00 0.0M
2021-01-06 1,034.00 1,068.00 1,034.00 1,068.00 0.0M
2021-01-05 1,058.00 1,058.00 1,033.00 1,033.00 0.0M
2021-01-04 1,079.00 1,079.00 1,025.00 1,065.00 0.0M