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
2022-12-30 394.00 398.00 391.00 393.00 0.0M
2022-12-29 385.00 394.00 385.00 394.00 0.0M
2022-12-28 394.00 394.00 385.00 388.00 0.0M
2022-12-27 397.00 397.00 393.00 394.00 0.0M
2022-12-26 400.00 400.00 393.00 398.00 0.0M
2022-12-23 412.00 412.00 400.00 402.00 0.0M
2022-12-22 400.00 412.00 400.00 409.00 0.0M
2022-12-21 408.00 410.00 400.00 400.00 0.0M
2022-12-20 420.00 424.00 408.00 408.00 0.0M
2022-12-19 425.00 426.00 419.00 420.00 0.0M
2022-12-16 427.00 429.00 426.00 426.00 0.0M
2022-12-15 431.00 433.00 429.00 433.00 0.0M
2022-12-14 435.00 440.00 427.00 438.00 0.0M
2022-12-13 426.00 438.00 421.00 435.00 0.0M
2022-12-12 426.00 426.00 418.00 418.00 0.0M
2022-12-09 424.00 428.00 424.00 426.00 0.0M
2022-12-08 431.00 432.00 422.00 424.00 0.0M
2022-12-07 437.00 438.00 427.00 437.00 0.0M
2022-12-06 422.00 430.00 422.00 424.00 0.0M
2022-12-05 430.00 436.00 421.00 425.00 0.0M
2022-12-02 440.00 440.00 428.00 430.00 0.0M
2022-12-01 447.00 449.00 435.00 437.00 0.0M
2022-11-30 457.00 457.00 447.00 447.00 0.0M
2022-11-29 461.00 463.00 454.00 459.00 0.0M
2022-11-28 468.00 469.00 463.00 463.00 0.0M
2022-11-25 477.00 477.00 467.00 473.00 0.0M
2022-11-24 471.00 477.00 466.00 469.00 0.0M
2022-11-22 471.00 473.00 461.00 463.00 0.0M
2022-11-21 471.00 471.00 460.00 468.00 0.0M
2022-11-18 468.00 475.00 468.00 471.00 0.0M
2022-11-17 460.00 476.00 460.00 468.00 0.0M
2022-11-16 464.00 464.00 460.00 463.00 0.0M
2022-11-15 455.00 466.00 452.00 461.00 0.0M
2022-11-14 451.00 472.00 447.00 454.00 0.1M
2022-11-11 469.00 479.00 465.00 475.00 0.0M
2022-11-10 469.00 469.00 458.00 461.00 0.0M
2022-11-09 479.00 480.00 464.00 467.00 0.0M
2022-11-08 481.00 482.00 473.00 475.00 0.0M
2022-11-07 469.00 482.00 469.00 475.00 0.0M
2022-11-04 455.00 468.00 455.00 464.00 0.0M
2022-11-02 465.00 476.00 458.00 464.00 0.0M
2022-11-01 471.00 471.00 454.00 457.00 0.0M
2022-10-31 482.00 482.00 468.00 471.00 0.0M
2022-10-28 478.00 488.00 470.00 478.00 0.0M
2022-10-27 473.00 487.00 473.00 486.00 0.0M
2022-10-26 469.00 478.00 467.00 474.00 0.0M
2022-10-25 459.00 470.00 458.00 466.00 0.0M
2022-10-24 451.00 467.00 451.00 454.00 0.0M
2022-10-21 448.00 449.00 445.00 445.00 0.0M
2022-10-20 443.00 448.00 443.00 448.00 0.0M
2022-10-19 441.00 445.00 441.00 444.00 0.0M
2022-10-18 442.00 444.00 437.00 439.00 0.0M
2022-10-17 446.00 446.00 435.00 435.00 0.0M
2022-10-14 450.00 461.00 445.00 446.00 0.0M
2022-10-13 448.00 451.00 437.00 445.00 0.0M
2022-10-12 430.00 449.00 430.00 449.00 0.0M
2022-10-11 428.00 439.00 427.00 432.00 0.0M
2022-10-07 440.00 444.00 432.00 438.00 0.0M
2022-10-06 444.00 459.00 444.00 456.00 0.0M
2022-10-05 449.00 454.00 435.00 444.00 0.0M
2022-10-04 452.00 455.00 446.00 449.00 0.0M
2022-10-03 450.00 452.00 434.00 441.00 0.0M
2022-09-30 484.00 490.00 465.00 465.00 0.0M
2022-09-29 461.00 485.00 461.00 483.00 0.0M
2022-09-28 475.00 475.00 454.00 456.00 0.0M
2022-09-27 482.00 495.00 477.00 477.00 0.0M
2022-09-26 516.00 528.00 483.00 488.00 0.2M
2022-09-22 476.00 516.00 470.00 509.00 1.0M
2022-09-21 451.00 453.00 430.00 436.00 0.0M
2022-09-20 457.00 458.00 451.00 451.00 0.0M
2022-09-16 468.00 468.00 456.00 458.00 0.0M
2022-09-15 449.00 460.00 440.00 460.00 0.0M
2022-09-14 462.00 474.00 446.00 448.00 0.1M
2022-09-13 483.00 515.00 476.00 477.00 0.0M
2022-09-12 496.00 496.00 481.00 483.00 0.0M
2022-09-09 481.00 508.00 480.00 506.00 0.0M
2022-09-08 505.00 505.00 476.00 488.00 0.0M
2022-09-07 520.00 535.00 500.00 508.00 0.1M
2022-09-06 468.00 517.00 462.00 517.00 0.1M
2022-09-05 449.00 475.00 437.00 473.00 0.0M
2022-09-02 447.00 447.00 433.00 444.00 0.0M
2022-09-01 430.00 444.00 426.00 439.00 0.0M
2022-08-31 415.00 439.00 412.00 436.00 0.0M
2022-08-30 417.00 419.00 410.00 415.00 0.0M
2022-08-29 408.00 415.00 407.00 414.00 0.0M
2022-08-26 412.00 412.00 409.00 412.00 0.0M
2022-08-25 411.00 411.00 407.00 407.00 0.0M
2022-08-24 406.00 411.00 406.00 410.00 0.0M
2022-08-23 404.00 407.00 404.00 406.00 0.0M
2022-08-22 407.00 410.00 406.00 408.00 0.0M
2022-08-19 410.00 410.00 405.00 407.00 0.0M
2022-08-18 404.00 408.00 404.00 405.00 0.0M
2022-08-17 406.00 409.00 402.00 405.00 0.0M
2022-08-16 405.00 409.00 401.00 407.00 0.0M
2022-08-15 405.00 412.00 403.00 408.00 0.0M
2022-08-12 401.00 413.00 400.00 413.00 0.0M
2022-08-10 404.00 406.00 402.00 406.00 0.0M
2022-08-09 401.00 409.00 401.00 409.00 0.0M
2022-08-08 403.00 405.00 403.00 405.00 0.0M
2022-08-05 407.00 408.00 404.00 406.00 0.0M
2022-08-04 401.00 404.00 401.00 404.00 0.0M
2022-08-03 404.00 407.00 401.00 401.00 0.0M
2022-08-02 406.00 410.00 403.00 407.00 0.0M
2022-08-01 421.00 423.00 404.00 405.00 0.1M
2022-07-29 425.00 425.00 415.00 421.00 0.0M
2022-07-28 429.00 432.00 422.00 422.00 0.0M
2022-07-27 428.00 428.00 423.00 425.00 0.0M
2022-07-26 427.00 427.00 421.00 425.00 0.0M
2022-07-25 430.00 430.00 421.00 423.00 0.0M
2022-07-22 426.00 430.00 422.00 422.00 0.0M
2022-07-21 432.00 438.00 427.00 427.00 0.0M
2022-07-20 424.00 434.00 424.00 431.00 0.0M
2022-07-19 435.00 435.00 421.00 426.00 0.0M
2022-07-15 433.00 433.00 421.00 422.00 0.0M
2022-07-14 423.00 433.00 423.00 432.00 0.0M
2022-07-13 419.00 423.00 416.00 422.00 0.0M
2022-07-12 425.00 425.00 415.00 422.00 0.0M
2022-07-11 439.00 440.00 428.00 428.00 0.0M
2022-07-08 448.00 451.00 441.00 441.00 0.0M
2022-07-07 438.00 453.00 438.00 451.00 0.0M
2022-07-06 432.00 443.00 427.00 440.00 0.0M
2022-07-05 431.00 441.00 431.00 438.00 0.0M
2022-07-04 437.00 438.00 423.00 426.00 0.0M
2022-07-01 446.00 447.00 432.00 437.00 0.0M
2022-06-30 470.00 470.00 445.00 448.00 0.0M
2022-06-29 455.00 470.00 455.00 464.00 0.0M
2022-06-28 472.00 472.00 454.00 457.00 0.0M
2022-06-27 482.00 490.00 456.00 467.00 0.0M
2022-06-24 457.00 515.00 457.00 484.00 0.2M
2022-06-23 458.00 458.00 442.00 451.00 0.0M
2022-06-22 462.00 462.00 442.00 442.00 0.0M
2022-06-21 433.00 458.00 433.00 458.00 0.0M
2022-06-20 430.00 438.00 416.00 425.00 0.0M
2022-06-17 430.00 430.00 412.00 425.00 0.0M
2022-06-16 460.00 460.00 436.00 436.00 0.0M
2022-06-15 461.00 463.00 453.00 454.00 0.0M
2022-06-14 474.00 475.00 457.00 469.00 0.0M
2022-06-13 484.00 484.00 475.00 476.00 0.0M
2022-06-10 493.00 499.00 492.00 492.00 0.0M
2022-06-09 479.00 502.00 479.00 499.00 0.0M
2022-06-08 477.00 493.00 477.00 485.00 0.0M
2022-06-07 505.00 505.00 485.00 485.00 0.0M
2022-06-06 486.00 512.00 486.00 504.00 0.0M
2022-06-03 498.00 499.00 486.00 495.00 0.0M
2022-06-02 502.00 503.00 494.00 498.00 0.0M
2022-06-01 508.00 517.00 503.00 507.00 0.0M
2022-05-31 519.00 519.00 501.00 505.00 0.0M
2022-05-30 506.00 519.00 506.00 512.00 0.0M
2022-05-27 488.00 500.00 486.00 500.00 0.0M
2022-05-26 478.00 504.00 478.00 489.00 0.0M
2022-05-25 498.00 498.00 477.00 480.00 0.0M
2022-05-24 501.00 509.00 491.00 494.00 0.0M
2022-05-23 500.00 514.00 500.00 504.00 0.0M
2022-05-20 480.00 497.00 476.00 497.00 0.0M
2022-05-19 472.00 480.00 472.00 476.00 0.0M
2022-05-18 468.00 484.00 468.00 483.00 0.0M
2022-05-17 474.00 482.00 468.00 470.00 0.0M
2022-05-16 474.00 480.00 470.00 473.00 0.0M
2022-05-13 451.00 473.00 450.00 473.00 0.0M
2022-05-12 473.00 473.00 456.00 456.00 0.0M
2022-05-11 474.00 485.00 472.00 481.00 0.0M
2022-05-10 476.00 482.00 465.00 482.00 0.0M
2022-05-09 500.00 502.00 484.00 484.00 0.0M
2022-05-06 508.00 510.00 501.00 502.00 0.0M
2022-05-02 509.00 519.00 508.00 515.00 0.0M
2022-04-28 528.00 528.00 505.00 507.00 0.0M
2022-04-27 511.00 525.00 510.00 525.00 0.0M
2022-04-26 510.00 526.00 509.00 526.00 0.0M
2022-04-25 507.00 509.00 500.00 505.00 0.0M
2022-04-22 521.00 521.00 502.00 502.00 0.0M
2022-04-21 521.00 530.00 513.00 525.00 0.0M
2022-04-20 575.00 575.00 527.00 527.00 0.1M
2022-04-19 583.00 586.00 576.00 585.00 0.0M
2022-04-18 588.00 588.00 572.00 584.00 0.0M
2022-04-15 594.00 594.00 580.00 585.00 0.0M
2022-04-14 607.00 609.00 593.00 594.00 0.0M
2022-04-13 592.00 612.00 592.00 606.00 0.0M
2022-04-12 600.00 612.00 590.00 602.00 0.0M
2022-04-11 625.00 625.00 601.00 605.00 0.0M
2022-04-08 598.00 633.00 598.00 632.00 0.0M
2022-04-07 617.00 617.00 594.00 595.00 0.0M
2022-04-06 634.00 635.00 615.00 631.00 0.0M
2022-04-05 651.00 651.00 633.00 642.00 0.0M
2022-04-04 630.00 642.00 626.00 642.00 0.0M
2022-04-01 638.00 643.00 624.00 636.00 0.0M
2022-03-31 641.00 654.00 635.00 638.00 0.0M
2022-03-30 617.00 651.00 617.00 651.00 0.0M
2022-03-29 610.00 630.00 608.00 622.00 0.0M
2022-03-28 615.00 623.00 600.00 615.00 0.0M
2022-03-25 613.00 619.00 594.00 619.00 0.0M
2022-03-24 610.00 613.00 593.00 605.00 0.0M
2022-03-23 586.00 620.00 586.00 620.00 0.0M
2022-03-22 598.00 598.00 581.00 585.00 0.0M
2022-03-18 574.00 594.00 574.00 594.00 0.0M
2022-03-17 575.00 585.00 562.00 581.00 0.0M
2022-03-16 569.00 575.00 551.00 571.00 0.0M
2022-03-15 544.00 571.00 540.00 565.00 0.0M
2022-03-14 536.00 545.00 534.00 539.00 0.0M
2022-03-11 535.00 551.00 529.00 536.00 0.0M
2022-03-10 503.00 545.00 503.00 545.00 0.0M
2022-03-09 515.00 520.00 491.00 493.00 0.0M
2022-03-08 506.00 538.00 503.00 513.00 0.0M
2022-03-07 540.00 541.00 501.00 522.00 0.1M
2022-03-04 555.00 557.00 539.00 547.00 0.0M
2022-03-03 585.00 585.00 561.00 563.00 0.0M
2022-03-02 586.00 587.00 564.00 579.00 0.0M
2022-03-01 545.00 592.00 545.00 586.00 0.1M
2022-02-28 521.00 558.00 521.00 544.00 0.0M
2022-02-25 514.00 530.00 506.00 525.00 0.0M
2022-02-24 534.00 534.00 500.00 503.00 0.0M
2022-02-22 550.00 561.00 527.00 535.00 0.0M
2022-02-21 575.00 575.00 556.00 557.00 0.0M
2022-02-18 559.00 581.00 550.00 575.00 0.0M
2022-02-17 589.00 589.00 565.00 565.00 0.1M
2022-02-16 620.00 620.00 592.00 593.00 0.0M
2022-02-15 629.00 638.00 599.00 600.00 0.0M
2022-02-14 623.00 657.00 618.00 635.00 0.0M
2022-02-10 671.00 686.00 663.00 667.00 0.0M
2022-02-09 661.00 676.00 660.00 674.00 0.0M
2022-02-08 658.00 668.00 651.00 663.00 0.0M
2022-02-07 673.00 673.00 659.00 660.00 0.0M
2022-02-04 658.00 675.00 658.00 668.00 0.0M
2022-02-03 661.00 661.00 642.00 655.00 0.0M
2022-02-02 630.00 663.00 630.00 660.00 0.0M
2022-02-01 629.00 639.00 620.00 627.00 0.0M
2022-01-31 617.00 631.00 616.00 631.00 0.0M
2022-01-28 616.00 633.00 607.00 619.00 0.0M
2022-01-27 648.00 657.00 597.00 614.00 0.1M
2022-01-26 640.00 658.00 632.00 648.00 0.0M
2022-01-25 666.00 670.00 621.00 637.00 0.0M
2022-01-24 673.00 676.00 659.00 676.00 0.0M
2022-01-21 655.00 679.00 654.00 679.00 0.0M
2022-01-20 644.00 670.00 644.00 665.00 0.0M
2022-01-19 678.00 679.00 645.00 645.00 0.0M
2022-01-18 676.00 693.00 674.00 688.00 0.0M
2022-01-17 672.00 680.00 670.00 676.00 0.0M
2022-01-14 676.00 684.00 661.00 667.00 0.0M
2022-01-13 710.00 710.00 677.00 682.00 0.0M
2022-01-12 682.00 707.00 682.00 706.00 0.0M
2022-01-11 690.00 691.00 667.00 678.00 0.0M
2022-01-07 697.00 705.00 675.00 690.00 0.0M
2022-01-06 706.00 715.00 695.00 697.00 0.0M
2022-01-05 740.00 740.00 709.00 720.00 0.0M
2022-01-04 729.00 744.00 726.00 741.00 0.0M