Johnan Academic Preparatory Institute Inc (4720)

4720
🏛️ 일본 →
243.00
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
2021-12-30 402.00 405.00 401.00 403.00 0.0M
2021-12-29 400.00 403.00 400.00 401.00 0.0M
2021-12-28 398.00 404.00 398.00 400.00 0.0M
2021-12-27 398.00 401.00 398.00 398.00 0.0M
2021-12-24 400.00 400.00 398.00 398.00 0.0M
2021-12-23 402.00 404.00 395.00 397.00 0.0M
2021-12-22 401.00 401.00 400.00 401.00 0.0M
2021-12-21 401.00 402.00 398.00 400.00 0.0M
2021-12-20 402.00 402.00 392.00 401.00 0.0M
2021-12-17 402.00 403.00 402.00 402.00 0.0M
2021-12-16 403.00 403.00 402.00 402.00 0.0M
2021-12-15 401.00 402.00 401.00 401.00 0.0M
2021-12-14 405.00 405.00 400.00 401.00 0.0M
2021-12-13 405.00 405.00 401.00 401.00 0.0M
2021-12-10 403.00 404.00 401.00 404.00 0.0M
2021-12-09 403.00 403.00 401.00 402.00 0.0M
2021-12-08 402.00 403.00 402.00 403.00 0.0M
2021-12-07 400.00 402.00 400.00 402.00 0.0M
2021-12-06 401.00 402.00 400.00 400.00 0.0M
2021-12-03 397.00 402.00 397.00 401.00 0.0M
2021-12-02 398.00 402.00 396.00 396.00 0.0M
2021-12-01 397.00 402.00 394.00 398.00 0.0M
2021-11-30 401.00 403.00 397.00 397.00 0.0M
2021-11-29 403.00 403.00 397.00 397.00 0.0M
2021-11-26 403.00 405.00 401.00 405.00 0.0M
2021-11-25 405.00 405.00 402.00 403.00 0.0M
2021-11-24 403.00 406.00 403.00 405.00 0.0M
2021-11-22 405.00 406.00 403.00 405.00 0.0M
2021-11-19 404.00 405.00 404.00 404.00 0.0M
2021-11-18 405.00 406.00 404.00 404.00 0.0M
2021-11-17 405.00 406.00 405.00 405.00 0.0M
2021-11-16 404.00 405.00 404.00 405.00 0.0M
2021-11-15 405.00 406.00 403.00 403.00 0.0M
2021-11-12 405.00 409.00 405.00 409.00 0.0M
2021-11-11 408.00 409.00 405.00 405.00 0.0M
2021-11-10 409.00 409.00 405.00 405.00 0.0M
2021-11-09 408.00 408.00 405.00 407.00 0.0M
2021-11-08 408.00 410.00 408.00 408.00 0.0M
2021-11-05 411.00 411.00 409.00 411.00 0.0M
2021-11-04 409.00 411.00 408.00 410.00 0.0M
2021-11-02 409.00 409.00 408.00 408.00 0.0M
2021-11-01 409.00 412.00 409.00 410.00 0.0M
2021-10-29 407.00 408.00 407.00 408.00 0.0M
2021-10-28 408.00 409.00 407.00 409.00 0.0M
2021-10-27 408.00 409.00 408.00 408.00 0.0M
2021-10-26 409.00 409.00 406.00 407.00 0.0M
2021-10-25 407.00 410.00 404.00 410.00 0.0M
2021-10-22 407.00 407.00 404.00 405.00 0.0M
2021-10-21 404.00 407.00 404.00 405.00 0.0M
2021-10-20 406.00 408.00 405.00 405.00 0.0M
2021-10-19 407.00 407.00 405.00 406.00 0.0M
2021-10-18 406.00 407.00 406.00 407.00 0.0M
2021-10-15 406.00 407.00 405.00 406.00 0.0M
2021-10-14 407.00 408.00 406.00 406.00 0.0M
2021-10-13 407.00 407.00 406.00 406.00 0.0M
2021-10-12 407.00 409.00 407.00 407.00 0.0M
2021-10-11 409.00 409.00 407.00 407.00 0.0M
2021-10-08 406.00 407.00 404.00 405.00 0.0M
2021-10-07 405.00 406.00 403.00 404.00 0.0M
2021-10-06 408.00 409.00 404.00 405.00 0.0M
2021-10-05 405.00 407.00 402.00 403.00 0.0M
2021-10-04 410.00 410.00 405.00 407.00 0.0M
2021-10-01 410.00 410.00 406.00 406.00 0.0M
2021-09-30 409.00 410.00 409.00 410.00 0.0M
2021-09-29 405.00 415.00 399.00 410.00 0.0M
2021-09-28 433.00 437.00 430.00 433.00 0.0M
2021-09-27 430.00 432.00 428.00 432.00 0.0M
2021-09-24 429.00 430.00 427.00 428.00 0.0M
2021-09-22 428.00 430.00 425.00 429.00 0.0M
2021-09-21 423.00 428.00 419.00 426.00 0.0M
2021-09-17 425.00 429.00 425.00 426.00 0.0M
2021-09-16 427.00 428.00 425.00 425.00 0.0M
2021-09-15 425.00 429.00 425.00 425.00 0.0M
2021-09-14 430.00 430.00 425.00 425.00 0.0M
2021-09-13 426.00 429.00 425.00 426.00 0.0M
2021-09-10 425.00 426.00 424.00 426.00 0.0M
2021-09-09 422.00 425.00 422.00 425.00 0.0M
2021-09-08 424.00 424.00 421.00 421.00 0.0M
2021-09-07 425.00 425.00 421.00 424.00 0.0M
2021-09-06 421.00 422.00 420.00 422.00 0.0M
2021-09-03 419.00 421.00 417.00 421.00 0.0M
2021-09-02 419.00 420.00 417.00 418.00 0.0M
2021-09-01 414.00 418.00 414.00 416.00 0.0M
2021-08-31 414.00 422.00 413.00 413.00 0.0M
2021-08-30 420.00 424.00 414.00 414.00 0.0M
2021-08-27 413.00 423.00 413.00 422.00 0.0M
2021-08-26 413.00 413.00 411.00 413.00 0.0M
2021-08-25 410.00 413.00 410.00 413.00 0.0M
2021-08-24 412.00 414.00 410.00 414.00 0.0M
2021-08-23 412.00 412.00 408.00 408.00 0.0M
2021-08-20 409.00 413.00 408.00 412.00 0.0M
2021-08-19 410.00 413.00 409.00 409.00 0.0M
2021-08-18 410.00 413.00 408.00 413.00 0.0M
2021-08-17 413.00 413.00 410.00 410.00 0.0M
2021-08-16 413.00 413.00 411.00 412.00 0.0M
2021-08-13 412.00 416.00 412.00 413.00 0.0M
2021-08-12 415.00 416.00 414.00 414.00 0.0M
2021-08-11 410.00 414.00 410.00 414.00 0.0M
2021-08-10 410.00 412.00 409.00 409.00 0.0M
2021-08-06 413.00 413.00 410.00 410.00 0.0M
2021-08-05 414.00 414.00 409.00 409.00 0.0M
2021-08-04 414.00 414.00 413.00 414.00 0.0M
2021-08-03 414.00 414.00 412.00 414.00 0.0M
2021-08-02 414.00 414.00 412.00 414.00 0.0M
2021-07-30 415.00 415.00 412.00 412.00 0.0M
2021-07-29 415.00 416.00 413.00 413.00 0.0M
2021-07-28 415.00 415.00 413.00 414.00 0.0M
2021-07-27 413.00 415.00 413.00 415.00 0.0M
2021-07-26 413.00 416.00 413.00 413.00 0.0M
2021-07-21 414.00 414.00 413.00 413.00 0.0M
2021-07-20 413.00 414.00 412.00 413.00 0.0M
2021-07-19 412.00 412.00 412.00 412.00 0.0M
2021-07-16 410.00 413.00 410.00 411.00 0.0M
2021-07-15 412.00 413.00 409.00 410.00 0.0M
2021-07-14 407.00 411.00 407.00 410.00 0.0M
2021-07-13 414.00 414.00 407.00 407.00 0.0M
2021-07-12 409.00 415.00 406.00 406.00 0.0M
2021-07-09 409.00 409.00 402.00 406.00 0.0M
2021-07-08 408.00 409.00 408.00 409.00 0.0M
2021-07-07 405.00 408.00 405.00 408.00 0.0M
2021-07-06 405.00 406.00 403.00 406.00 0.0M
2021-07-05 404.00 406.00 404.00 406.00 0.0M
2021-07-02 406.00 406.00 405.00 406.00 0.0M
2021-07-01 406.00 406.00 405.00 406.00 0.0M
2021-06-30 405.00 406.00 404.00 406.00 0.0M
2021-06-29 404.00 405.00 404.00 405.00 0.0M
2021-06-28 400.00 404.00 400.00 404.00 0.0M
2021-06-25 397.00 402.00 397.00 402.00 0.0M
2021-06-24 405.00 409.00 405.00 405.00 0.0M
2021-06-23 408.00 409.00 407.00 407.00 0.0M
2021-06-22 408.00 408.00 407.00 408.00 0.0M
2021-06-21 405.00 408.00 405.00 405.00 0.0M
2021-06-18 409.00 410.00 405.00 405.00 0.0M
2021-06-17 409.00 409.00 408.00 408.00 0.0M
2021-06-16 410.00 411.00 409.00 409.00 0.0M
2021-06-15 408.00 410.00 408.00 410.00 0.0M
2021-06-14 408.00 408.00 407.00 408.00 0.0M
2021-06-11 406.00 408.00 406.00 407.00 0.0M
2021-06-10 406.00 408.00 406.00 406.00 0.0M
2021-06-09 408.00 408.00 406.00 406.00 0.0M
2021-06-08 408.00 408.00 406.00 408.00 0.0M
2021-06-07 406.00 406.00 404.00 404.00 0.0M
2021-06-04 403.00 406.00 403.00 406.00 0.0M
2021-06-03 404.00 404.00 404.00 404.00 0.0M
2021-06-02 403.00 405.00 403.00 405.00 0.0M
2021-06-01 403.00 404.00 403.00 403.00 0.0M
2021-05-31 402.00 403.00 401.00 401.00 0.0M
2021-05-28 402.00 402.00 402.00 402.00 0.0M
2021-05-27 402.00 402.00 401.00 402.00 0.0M
2021-05-26 402.00 402.00 401.00 402.00 0.0M
2021-05-25 406.00 406.00 402.00 402.00 0.0M
2021-05-24 401.00 403.00 400.00 401.00 0.0M
2021-05-21 403.00 406.00 400.00 400.00 0.0M
2021-05-20 404.00 409.00 403.00 403.00 0.0M
2021-05-19 401.00 404.00 401.00 404.00 0.0M
2021-05-18 402.00 403.00 400.00 400.00 0.0M
2021-05-17 400.00 402.00 400.00 401.00 0.0M
2021-05-14 403.00 403.00 400.00 401.00 0.0M
2021-05-13 400.00 403.00 400.00 403.00 0.0M
2021-05-12 400.00 403.00 400.00 400.00 0.0M
2021-05-11 401.00 403.00 400.00 400.00 0.0M
2021-05-10 400.00 402.00 400.00 400.00 0.0M
2021-05-07 402.00 402.00 400.00 400.00 0.0M
2021-05-06 400.00 402.00 400.00 401.00 0.0M
2021-04-30 400.00 402.00 400.00 401.00 0.0M
2021-04-28 402.00 402.00 400.00 400.00 0.0M
2021-04-27 403.00 404.00 402.00 404.00 0.0M
2021-04-26 403.00 404.00 402.00 403.00 0.0M
2021-04-23 404.00 404.00 402.00 403.00 0.0M
2021-04-22 403.00 405.00 402.00 402.00 0.0M
2021-04-21 403.00 405.00 403.00 403.00 0.0M
2021-04-20 402.00 405.00 402.00 403.00 0.0M
2021-04-19 405.00 405.00 402.00 402.00 0.0M
2021-04-16 402.00 405.00 402.00 402.00 0.0M
2021-04-15 403.00 405.00 403.00 405.00 0.0M
2021-04-14 404.00 404.00 403.00 403.00 0.0M
2021-04-13 403.00 405.00 403.00 405.00 0.0M
2021-04-12 408.00 408.00 403.00 405.00 0.0M
2021-04-09 406.00 406.00 404.00 405.00 0.0M
2021-04-08 409.00 409.00 404.00 404.00 0.0M
2021-04-07 405.00 409.00 405.00 406.00 0.0M
2021-04-06 413.00 414.00 404.00 405.00 0.0M
2021-04-05 405.00 406.00 401.00 404.00 0.0M
2021-04-02 400.00 400.00 397.00 400.00 0.0M
2021-04-01 398.00 400.00 397.00 398.00 0.0M
2021-03-31 400.00 401.00 398.00 400.00 0.0M
2021-03-30 394.00 408.00 391.00 400.00 0.0M
2021-03-29 420.00 425.00 415.00 422.00 0.0M
2021-03-26 420.00 420.00 415.00 415.00 0.0M
2021-03-25 420.00 420.00 418.00 420.00 0.0M
2021-03-24 421.00 421.00 405.00 420.00 0.0M
2021-03-23 423.00 423.00 421.00 421.00 0.0M
2021-03-22 423.00 424.00 420.00 423.00 0.0M
2021-03-19 423.00 423.00 421.00 423.00 0.0M
2021-03-18 422.00 423.00 421.00 423.00 0.0M
2021-03-17 419.00 422.00 419.00 421.00 0.0M
2021-03-16 424.00 424.00 421.00 422.00 0.0M
2021-03-15 424.00 425.00 421.00 424.00 0.0M
2021-03-12 424.00 424.00 417.00 424.00 0.0M
2021-03-11 420.00 424.00 417.00 424.00 0.0M
2021-03-10 420.00 420.00 416.00 420.00 0.0M
2021-03-09 416.00 420.00 413.00 420.00 0.0M
2021-03-08 412.00 416.00 411.00 413.00 0.0M
2021-03-05 414.00 415.00 412.00 412.00 0.0M
2021-03-04 414.00 416.00 414.00 414.00 0.0M
2021-03-03 414.00 415.00 414.00 414.00 0.0M
2021-03-02 414.00 415.00 412.00 414.00 0.0M
2021-03-01 414.00 414.00 408.00 410.00 0.0M
2021-02-26 409.00 415.00 409.00 415.00 0.0M
2021-02-25 414.00 414.00 409.00 410.00 0.0M
2021-02-24 407.00 410.00 405.00 407.00 0.0M
2021-02-22 407.00 409.00 404.00 404.00 0.0M
2021-02-19 412.00 412.00 407.00 407.00 0.0M
2021-02-18 410.00 412.00 410.00 410.00 0.0M
2021-02-17 405.00 409.00 405.00 409.00 0.0M
2021-02-16 405.00 405.00 403.00 404.00 0.0M
2021-02-15 403.00 407.00 402.00 405.00 0.0M
2021-02-12 400.00 403.00 400.00 402.00 0.0M
2021-02-10 399.00 400.00 398.00 400.00 0.0M
2021-02-09 397.00 400.00 397.00 399.00 0.0M
2021-02-08 398.00 400.00 397.00 397.00 0.0M
2021-02-05 398.00 400.00 398.00 398.00 0.0M
2021-02-04 394.00 399.00 392.00 398.00 0.0M
2021-02-03 394.00 396.00 392.00 394.00 0.0M
2021-02-02 400.00 400.00 387.00 388.00 0.0M
2021-02-01 398.00 400.00 398.00 400.00 0.0M
2021-01-29 400.00 400.00 397.00 398.00 0.0M
2021-01-28 399.00 400.00 396.00 396.00 0.0M
2021-01-27 400.00 400.00 398.00 399.00 0.0M
2021-01-26 400.00 400.00 397.00 400.00 0.0M
2021-01-25 400.00 400.00 396.00 400.00 0.0M
2021-01-22 396.00 397.00 395.00 395.00 0.0M
2021-01-21 396.00 397.00 395.00 395.00 0.0M
2021-01-20 397.00 398.00 396.00 396.00 0.0M
2021-01-19 396.00 399.00 396.00 398.00 0.0M
2021-01-18 400.00 400.00 397.00 399.00 0.0M
2021-01-15 395.00 399.00 395.00 397.00 0.0M
2021-01-14 400.00 400.00 394.00 395.00 0.0M
2021-01-13 394.00 400.00 393.00 400.00 0.0M
2021-01-12 395.00 396.00 392.00 393.00 0.0M
2021-01-08 392.00 394.00 391.00 392.00 0.0M
2021-01-07 392.00 393.00 390.00 392.00 0.0M
2021-01-06 389.00 390.00 388.00 390.00 0.0M
2021-01-05 389.00 389.00 387.00 389.00 0.0M
2021-01-04 389.00 389.00 386.00 387.00 0.0M