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
2023-12-29 443.00 445.00 441.00 441.00 0.0M
2023-12-28 430.00 448.00 430.00 448.00 0.0M
2023-12-27 424.00 431.00 424.00 430.00 0.0M
2023-12-26 438.00 444.00 428.00 428.00 0.1M
2023-12-25 454.00 454.00 433.00 438.00 0.0M
2023-12-22 454.00 454.00 447.00 448.00 0.0M
2023-12-21 454.00 456.00 449.00 454.00 0.0M
2023-12-20 459.00 463.00 454.00 456.00 0.0M
2023-12-19 468.00 468.00 459.00 462.00 0.0M
2023-12-18 464.00 468.00 460.00 468.00 0.0M
2023-12-15 467.00 474.00 467.00 468.00 0.0M
2023-12-14 474.00 474.00 468.00 468.00 0.0M
2023-12-13 474.00 479.00 472.00 475.00 0.0M
2023-12-12 485.00 498.00 474.00 474.00 0.0M
2023-12-11 474.00 488.00 473.00 488.00 0.0M
2023-12-08 472.00 474.00 467.00 468.00 0.0M
2023-12-07 486.00 486.00 470.00 470.00 0.0M
2023-12-06 493.00 494.00 485.00 488.00 0.0M
2023-12-05 500.00 500.00 488.00 488.00 0.0M
2023-12-04 504.00 504.00 498.00 500.00 0.0M
2023-12-01 502.00 503.00 499.00 500.00 0.0M
2023-11-30 509.00 509.00 501.00 503.00 0.0M
2023-11-29 504.00 512.00 504.00 512.00 0.0M
2023-11-28 499.00 508.00 499.00 504.00 0.0M
2023-11-27 499.00 504.00 498.00 500.00 0.0M
2023-11-24 501.00 501.00 497.00 499.00 0.0M
2023-11-22 500.00 503.00 500.00 501.00 0.0M
2023-11-21 499.00 505.00 499.00 500.00 0.0M
2023-11-20 500.00 507.00 500.00 500.00 0.0M
2023-11-17 514.00 514.00 499.00 500.00 0.0M
2023-11-16 491.00 515.00 488.00 515.00 0.0M
2023-11-15 507.00 510.00 477.00 490.00 0.1M
2023-11-14 526.00 551.00 526.00 547.00 0.0M
2023-11-13 532.00 537.00 526.00 526.00 0.0M
2023-11-10 529.00 533.00 523.00 531.00 0.0M
2023-11-09 522.00 536.00 522.00 534.00 0.0M
2023-11-08 526.00 532.00 518.00 532.00 0.0M
2023-11-07 529.00 535.00 523.00 527.00 0.0M
2023-11-06 526.00 534.00 510.00 530.00 0.0M
2023-11-02 517.00 533.00 515.00 526.00 0.0M
2023-11-01 515.00 518.00 506.00 516.00 0.0M
2023-10-31 492.00 529.00 488.00 515.00 0.0M
2023-10-30 512.00 516.00 495.00 495.00 0.0M
2023-10-27 506.00 516.00 505.00 515.00 0.0M
2023-10-26 512.00 513.00 501.00 508.00 0.0M
2023-10-25 516.00 519.00 510.00 512.00 0.0M
2023-10-24 501.00 517.00 496.00 516.00 0.0M
2023-10-23 508.00 508.00 494.00 499.00 0.0M
2023-10-20 513.00 514.00 497.00 508.00 0.0M
2023-10-19 518.00 526.00 518.00 518.00 0.0M
2023-10-18 517.00 528.00 516.00 526.00 0.0M
2023-10-17 516.00 530.00 516.00 527.00 0.0M
2023-10-16 520.00 522.00 508.00 509.00 0.0M
2023-10-13 525.00 532.00 521.00 521.00 0.0M
2023-10-12 531.00 533.00 522.00 525.00 0.0M
2023-10-11 545.00 545.00 534.00 536.00 0.0M
2023-10-10 556.00 559.00 537.00 548.00 0.0M
2023-10-06 554.00 560.00 551.00 554.00 0.0M
2023-10-05 555.00 564.00 554.00 558.00 0.0M
2023-10-04 549.00 569.00 545.00 555.00 0.0M
2023-10-03 598.00 598.00 558.00 564.00 0.1M
2023-10-02 608.00 614.00 589.00 593.00 0.0M
2023-09-29 596.00 609.00 595.00 609.00 0.0M
2023-09-28 605.00 607.00 592.00 596.00 0.0M
2023-09-27 589.00 608.00 586.00 608.00 0.0M
2023-09-26 602.00 602.00 586.00 593.00 0.0M
2023-09-25 588.00 605.00 588.00 603.00 0.0M
2023-09-22 573.00 589.00 573.00 585.00 0.0M
2023-09-21 591.00 595.00 578.00 581.00 0.0M
2023-09-20 596.00 601.00 591.00 595.00 0.0M
2023-09-19 601.00 605.00 594.00 605.00 0.0M
2023-09-15 598.00 606.00 596.00 599.00 0.0M
2023-09-14 601.00 604.00 597.00 601.00 0.0M
2023-09-13 603.00 607.00 597.00 602.00 0.0M
2023-09-12 602.00 605.00 598.00 603.00 0.0M
2023-09-11 606.00 610.00 597.00 600.00 0.0M
2023-09-08 611.00 612.00 595.00 606.00 0.0M
2023-09-07 630.00 630.00 613.00 620.00 0.0M
2023-09-06 609.00 633.00 605.00 630.00 0.0M
2023-09-05 579.00 619.00 573.00 619.00 0.1M
2023-09-04 580.00 584.00 576.00 583.00 0.0M
2023-09-01 573.00 579.00 571.00 579.00 0.0M
2023-08-31 573.00 581.00 571.00 577.00 0.0M
2023-08-30 573.00 575.00 564.00 573.00 0.0M
2023-08-29 566.00 572.00 564.00 572.00 0.0M
2023-08-28 565.00 572.00 562.00 562.00 0.0M
2023-08-25 560.00 573.00 560.00 571.00 0.0M
2023-08-24 563.00 573.00 563.00 563.00 0.0M
2023-08-23 566.00 569.00 561.00 568.00 0.0M
2023-08-22 564.00 564.00 557.00 564.00 0.0M
2023-08-21 552.00 565.00 545.00 560.00 0.0M
2023-08-18 573.00 579.00 562.00 565.00 0.0M
2023-08-17 591.00 591.00 568.00 573.00 0.0M
2023-08-16 603.00 614.00 585.00 591.00 0.0M
2023-08-15 594.00 617.00 558.00 613.00 0.1M
2023-08-14 591.00 603.00 566.00 580.00 0.0M
2023-08-10 533.00 544.00 524.00 531.00 0.0M
2023-08-09 539.00 542.00 531.00 536.00 0.0M
2023-08-08 558.00 562.00 532.00 539.00 0.0M
2023-08-07 546.00 553.00 544.00 553.00 0.0M
2023-08-04 540.00 550.00 540.00 544.00 0.0M
2023-08-03 550.00 552.00 540.00 542.00 0.0M
2023-08-02 567.00 572.00 558.00 559.00 0.0M
2023-08-01 572.00 576.00 563.00 568.00 0.0M
2023-07-31 563.00 576.00 559.00 572.00 0.0M
2023-07-28 568.00 573.00 561.00 563.00 0.1M
2023-07-27 573.00 573.00 557.00 572.00 0.0M
2023-07-26 583.00 585.00 571.00 574.00 0.0M
2023-07-25 604.00 604.00 583.00 583.00 0.0M
2023-07-24 596.00 606.00 593.00 598.00 0.0M
2023-07-21 591.00 601.00 586.00 596.00 0.0M
2023-07-20 597.00 597.00 586.00 592.00 0.0M
2023-07-19 594.00 600.00 586.00 595.00 0.0M
2023-07-18 598.00 598.00 577.00 589.00 0.0M
2023-07-14 585.00 595.00 563.00 588.00 0.0M
2023-07-13 580.00 585.00 571.00 585.00 0.0M
2023-07-12 576.00 585.00 571.00 580.00 0.0M
2023-07-11 581.00 591.00 575.00 575.00 0.0M
2023-07-10 583.00 590.00 580.00 581.00 0.0M
2023-07-07 582.00 591.00 581.00 583.00 0.0M
2023-07-06 601.00 605.00 589.00 592.00 0.0M
2023-07-05 605.00 611.00 597.00 603.00 0.0M
2023-07-04 612.00 621.00 603.00 607.00 0.0M
2023-07-03 616.00 622.00 613.00 613.00 0.0M
2023-06-30 626.00 626.00 614.00 616.00 0.0M
2023-06-29 625.00 625.00 612.00 620.00 0.0M
2023-06-28 616.00 619.00 608.00 615.00 0.0M
2023-06-27 599.00 615.00 593.00 606.00 0.0M
2023-06-26 622.00 622.00 591.00 599.00 0.0M
2023-06-23 630.00 630.00 601.00 612.00 0.1M
2023-06-22 641.00 642.00 622.00 625.00 0.0M
2023-06-21 664.00 664.00 641.00 641.00 0.0M
2023-06-20 659.00 663.00 645.00 658.00 0.0M
2023-06-19 654.00 670.00 647.00 659.00 0.0M
2023-06-16 616.00 645.00 616.00 640.00 0.0M
2023-06-15 650.00 650.00 615.00 619.00 0.1M
2023-06-14 650.00 693.00 650.00 657.00 0.1M
2023-06-13 644.00 653.00 640.00 645.00 0.0M
2023-06-12 613.00 643.00 600.00 637.00 0.0M
2023-06-09 618.00 623.00 607.00 613.00 0.0M
2023-06-08 626.00 637.00 611.00 613.00 0.0M
2023-06-07 624.00 639.00 611.00 632.00 0.0M
2023-06-06 636.00 636.00 611.00 618.00 0.0M
2023-06-05 649.00 649.00 628.00 635.00 0.0M
2023-06-02 634.00 645.00 622.00 641.00 0.0M
2023-06-01 633.00 641.00 619.00 626.00 0.0M
2023-05-31 625.00 656.00 614.00 633.00 0.1M
2023-05-30 620.00 627.00 599.00 622.00 0.0M
2023-05-29 627.00 633.00 610.00 621.00 0.0M
2023-05-26 619.00 634.00 613.00 627.00 0.0M
2023-05-25 619.00 630.00 609.00 623.00 0.0M
2023-05-24 623.00 638.00 615.00 626.00 0.1M
2023-05-23 612.00 629.00 600.00 628.00 0.1M
2023-05-22 586.00 617.00 583.00 603.00 0.0M
2023-05-19 590.00 597.00 580.00 587.00 0.0M
2023-05-18 579.00 597.00 577.00 590.00 0.0M
2023-05-17 581.00 586.00 577.00 578.00 0.0M
2023-05-16 595.00 605.00 579.00 583.00 0.1M
2023-05-15 610.00 610.00 578.00 597.00 0.1M
2023-05-12 597.00 608.00 587.00 600.00 0.0M
2023-05-11 591.00 616.00 591.00 602.00 0.0M
2023-05-10 614.00 614.00 597.00 597.00 0.0M
2023-05-09 611.00 622.00 602.00 618.00 0.1M
2023-05-08 585.00 618.00 585.00 611.00 0.0M
2023-05-02 588.00 599.00 575.00 593.00 0.0M
2023-05-01 567.00 589.00 567.00 588.00 0.1M
2023-04-28 585.00 596.00 555.00 559.00 0.1M
2023-04-27 588.00 608.00 581.00 585.00 0.1M
2023-04-26 601.00 611.00 584.00 590.00 0.1M
2023-04-25 604.00 615.00 598.00 606.00 0.0M
2023-04-24 614.00 615.00 599.00 599.00 0.0M
2023-04-21 610.00 631.00 602.00 604.00 0.0M
2023-04-20 605.00 630.00 603.00 610.00 0.1M
2023-04-19 648.00 660.00 610.00 610.00 0.1M
2023-04-18 633.00 667.00 632.00 666.00 0.1M
2023-04-17 629.00 642.00 612.00 631.00 0.1M
2023-04-14 633.00 647.00 615.00 629.00 0.2M
2023-04-13 694.00 695.00 633.00 634.00 0.3M
2023-04-12 770.00 770.00 675.00 689.00 1.1M
2023-04-11 693.00 773.00 654.00 773.00 2.1M
2023-04-10 747.00 859.00 654.00 673.00 4.6M
2023-04-07 732.00 732.00 655.00 732.00 1.4M
2023-04-06 517.00 632.00 512.00 632.00 0.2M
2023-04-05 510.00 547.00 505.00 532.00 0.2M
2023-04-04 627.00 627.00 514.00 530.00 0.6M
2023-04-03 567.00 567.00 565.00 567.00 0.2M
2023-03-31 408.00 487.00 405.00 487.00 0.0M
2023-03-30 399.00 407.00 399.00 407.00 0.0M
2023-03-29 401.00 404.00 401.00 404.00 0.0M
2023-03-28 405.00 411.00 395.00 398.00 0.0M
2023-03-27 406.00 411.00 402.00 410.00 0.0M
2023-03-24 396.00 404.00 391.00 404.00 0.0M
2023-03-23 383.00 393.00 381.00 391.00 0.0M
2023-03-22 380.00 384.00 380.00 383.00 0.0M
2023-03-20 380.00 382.00 379.00 381.00 0.0M
2023-03-17 380.00 382.00 378.00 382.00 0.0M
2023-03-16 375.00 381.00 375.00 380.00 0.0M
2023-03-15 383.00 383.00 380.00 381.00 0.0M
2023-03-14 392.00 393.00 384.00 385.00 0.0M
2023-03-13 395.00 396.00 393.00 395.00 0.0M
2023-03-10 401.00 402.00 398.00 401.00 0.0M
2023-03-09 402.00 407.00 400.00 403.00 0.0M
2023-03-08 403.00 404.00 402.00 403.00 0.0M
2023-03-07 404.00 407.00 404.00 405.00 0.0M
2023-03-06 409.00 409.00 403.00 406.00 0.0M
2023-03-03 402.00 405.00 401.00 403.00 0.0M
2023-03-02 408.00 409.00 402.00 404.00 0.0M
2023-03-01 402.00 403.00 400.00 402.00 0.0M
2023-02-28 401.00 404.00 401.00 402.00 0.0M
2023-02-27 408.00 410.00 400.00 401.00 0.0M
2023-02-24 408.00 410.00 405.00 406.00 0.0M
2023-02-22 400.00 406.00 400.00 405.00 0.0M
2023-02-21 402.00 403.00 400.00 403.00 0.0M
2023-02-20 404.00 404.00 399.00 403.00 0.0M
2023-02-17 407.00 412.00 402.00 404.00 0.0M
2023-02-16 396.00 406.00 396.00 405.00 0.0M
2023-02-15 397.00 400.00 394.00 396.00 0.0M
2023-02-14 403.00 406.00 394.00 397.00 0.0M
2023-02-13 420.00 420.00 398.00 402.00 0.0M
2023-02-10 393.00 407.00 393.00 404.00 0.0M
2023-02-09 387.00 396.00 387.00 395.00 0.0M
2023-02-08 381.00 387.00 379.00 387.00 0.0M
2023-02-07 386.00 389.00 381.00 382.00 0.0M
2023-02-06 389.00 389.00 386.00 387.00 0.0M
2023-02-03 388.00 392.00 386.00 389.00 0.0M
2023-02-02 398.00 398.00 390.00 390.00 0.0M
2023-02-01 402.00 402.00 389.00 391.00 0.0M
2023-01-31 403.00 404.00 398.00 402.00 0.0M
2023-01-30 400.00 409.00 400.00 406.00 0.0M
2023-01-27 399.00 401.00 398.00 400.00 0.0M
2023-01-26 405.00 405.00 401.00 401.00 0.0M
2023-01-25 404.00 404.00 402.00 404.00 0.0M
2023-01-24 398.00 403.00 398.00 401.00 0.0M
2023-01-23 393.00 400.00 393.00 396.00 0.0M
2023-01-20 394.00 401.00 391.00 391.00 0.0M
2023-01-19 393.00 402.00 393.00 397.00 0.0M
2023-01-18 394.00 401.00 390.00 393.00 0.0M
2023-01-17 385.00 386.00 382.00 386.00 0.0M
2023-01-16 384.00 393.00 382.00 384.00 0.0M
2023-01-13 389.00 392.00 383.00 383.00 0.0M
2023-01-12 402.00 402.00 392.00 392.00 0.0M
2023-01-11 401.00 404.00 398.00 400.00 0.0M
2023-01-10 406.00 416.00 389.00 409.00 0.0M
2023-01-06 376.00 381.00 375.00 375.00 0.0M
2023-01-05 386.00 386.00 377.00 377.00 0.0M
2023-01-04 393.00 394.00 386.00 386.00 0.0M