Micreed Co Ltd (7687)

7687
🏛️ 일본 →
536.00
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
2023-12-29 609.00 628.33 601.67 628.33 0.0M
2023-12-28 585.33 609.67 582.67 608.33 0.0M
2023-12-27 595.00 599.67 580.67 585.67 0.0M
2023-12-26 584.00 598.33 577.67 581.67 0.0M
2023-12-25 599.00 599.00 571.67 589.33 0.1M
2023-12-22 608.33 611.33 591.33 601.33 0.0M
2023-12-21 600.67 608.33 594.00 608.33 0.0M
2023-12-20 585.33 611.33 585.33 611.00 0.0M
2023-12-19 625.00 633.00 570.00 584.00 0.1M
2023-12-18 633.67 637.33 617.00 625.00 0.0M
2023-12-15 650.67 653.33 630.00 635.00 0.0M
2023-12-14 640.00 655.67 624.33 638.33 0.0M
2023-12-13 629.00 659.00 627.00 642.67 0.0M
2023-12-12 622.00 633.00 618.33 629.00 0.0M
2023-12-11 632.00 632.00 616.33 622.00 0.0M
2023-12-08 620.00 643.33 600.00 632.00 0.0M
2023-12-07 638.33 645.33 616.67 626.67 0.1M
2023-12-06 663.33 664.67 633.67 649.67 0.1M
2023-12-05 642.33 666.00 642.33 650.00 0.1M
2023-12-04 610.00 652.33 608.33 642.00 0.1M
2023-12-01 604.00 611.33 589.67 611.33 0.0M
2023-11-30 593.67 610.00 580.67 608.00 0.0M
2023-11-29 598.00 598.00 583.00 592.67 0.0M
2023-11-28 583.67 590.00 569.33 589.00 0.0M
2023-11-27 594.67 597.33 578.00 587.67 0.0M
2023-11-24 577.33 599.67 574.00 594.33 0.0M
2023-11-22 577.33 590.67 573.67 576.67 0.0M
2023-11-21 576.67 591.67 571.33 584.00 0.0M
2023-11-20 567.00 582.67 566.67 571.33 0.0M
2023-11-17 557.33 570.00 546.67 566.67 0.0M
2023-11-16 566.00 566.67 550.33 563.33 0.0M
2023-11-15 573.67 573.67 562.33 564.33 0.0M
2023-11-14 582.67 582.67 555.00 566.67 0.0M
2023-11-13 586.33 586.33 560.00 569.67 0.1M
2023-11-10 574.67 581.00 556.00 580.33 0.1M
2023-11-09 548.33 584.00 548.33 579.33 0.1M
2023-11-08 596.67 604.00 533.67 535.00 0.3M
2023-11-07 618.33 620.67 588.33 596.67 0.1M
2023-11-06 618.33 639.33 611.33 618.00 0.1M
2023-11-02 580.67 631.00 565.67 626.67 0.2M
2023-11-01 558.67 600.00 545.00 564.00 0.3M
2023-10-31 501.00 531.67 489.33 525.00 0.1M
2023-10-30 528.00 528.00 500.00 500.00 0.0M
2023-10-27 499.33 520.00 499.33 516.33 0.0M
2023-10-26 518.33 523.00 501.00 501.67 0.0M
2023-10-25 517.00 536.33 517.00 520.33 0.0M
2023-10-24 486.33 525.33 484.00 517.00 0.1M
2023-10-23 506.33 511.33 483.67 493.67 0.1M
2023-10-20 493.33 515.67 487.00 509.33 0.1M
2023-10-19 496.67 510.00 496.67 498.67 0.0M
2023-10-18 497.67 516.00 481.00 510.00 0.1M
2023-10-17 519.67 526.33 478.33 490.00 0.2M
2023-10-16 530.00 533.33 512.00 514.67 0.1M
2023-10-13 568.67 582.00 541.00 541.00 0.1M
2023-10-12 560.00 577.67 553.33 577.67 0.0M
2023-10-11 578.00 581.33 560.00 568.00 0.0M
2023-10-10 585.00 594.00 553.00 568.33 0.1M
2023-10-06 556.67 583.33 536.33 573.33 0.1M
2023-10-05 585.00 604.67 564.67 570.00 0.1M
2023-10-04 597.33 603.67 569.67 576.67 0.1M
2023-10-03 651.67 651.67 607.67 614.00 0.1M
2023-10-02 684.67 696.67 657.67 657.67 0.1M
2023-09-29 677.00 683.33 655.33 683.33 0.1M
2023-09-28 678.00 694.67 663.67 677.33 0.0M
2023-09-27 688.00 696.00 670.67 678.00 0.0M
2023-09-26 686.67 706.67 680.67 702.67 0.0M
2023-09-25 696.33 696.33 661.00 680.67 0.1M
2023-09-22 682.00 711.67 674.33 697.00 0.1M
2023-09-21 697.33 710.00 677.00 695.33 0.1M
2023-09-20 723.00 737.00 690.00 708.33 0.1M
2023-09-19 633.33 731.67 630.33 720.00 0.5M
2023-09-15 638.33 638.33 624.00 628.33 0.1M
2023-09-14 618.33 653.00 618.33 635.00 0.1M
2023-09-13 634.67 650.33 610.33 618.33 0.1M
2023-09-12 642.00 665.00 633.33 633.33 0.1M
2023-09-11 648.00 666.33 625.00 642.00 0.2M
2023-09-08 615.00 637.00 612.33 632.33 0.1M
2023-09-07 606.00 626.67 587.33 617.00 0.2M
2023-09-06 598.33 609.00 584.33 606.00 0.1M
2023-09-05 602.00 625.33 597.00 598.33 0.1M
2023-09-04 618.00 621.67 580.00 603.33 0.3M
2023-09-01 646.67 648.00 596.67 625.33 0.5M
2023-08-31 624.33 679.67 624.33 676.67 0.2M
2023-08-30 652.00 652.00 624.33 624.33 0.1M
2023-08-29 638.33 656.33 624.33 634.33 0.1M
2023-08-28 633.33 650.00 624.67 638.00 0.1M
2023-08-25 604.33 625.67 594.33 610.00 0.1M
2023-08-24 611.67 620.00 597.33 601.67 0.1M
2023-08-23 568.00 612.00 567.33 611.67 0.1M
2023-08-22 578.67 579.33 563.00 565.00 0.0M
2023-08-21 545.00 576.67 545.00 573.33 0.1M
2023-08-18 553.67 563.67 542.33 551.33 0.1M
2023-08-17 579.00 579.00 554.00 561.33 0.1M
2023-08-16 558.00 579.00 555.00 579.00 0.2M
2023-08-15 535.00 565.00 533.67 558.00 0.1M
2023-08-14 554.67 581.67 537.00 537.00 0.1M
2023-08-10 556.67 556.67 523.67 546.67 0.1M
2023-08-09 533.33 566.67 533.33 556.67 0.2M
2023-08-08 539.33 556.33 518.67 518.67 0.1M
2023-08-07 513.33 540.00 507.33 527.33 0.1M
2023-08-04 469.00 517.33 469.00 513.33 0.2M
2023-08-03 466.67 476.33 463.67 468.67 0.1M
2023-08-02 454.67 490.00 445.67 476.00 0.4M
2023-08-01 456.33 471.67 420.33 436.67 0.5M
2023-07-31 498.33 513.67 496.67 496.67 0.2M
2023-07-28 492.33 495.00 478.33 491.00 0.1M
2023-07-27 479.67 491.67 472.33 491.67 0.1M
2023-07-26 470.33 478.33 467.00 476.67 0.1M
2023-07-25 473.33 484.33 468.33 478.67 0.1M
2023-07-24 463.67 478.67 462.67 473.33 0.0M
2023-07-21 472.33 472.33 454.33 460.33 0.1M
2023-07-20 483.33 483.33 469.00 473.33 0.0M
2023-07-19 467.33 479.67 461.00 479.33 0.0M
2023-07-18 467.67 467.67 453.33 464.00 0.0M
2023-07-14 488.00 488.00 452.67 458.00 0.1M
2023-07-13 479.33 489.00 479.33 485.33 0.0M
2023-07-12 463.67 479.67 453.00 478.00 0.0M
2023-07-11 465.00 465.00 452.33 462.67 0.0M
2023-07-10 453.00 455.00 442.67 455.00 0.0M
2023-07-07 444.33 455.67 424.67 448.67 0.1M
2023-07-06 492.33 492.33 456.67 456.67 0.1M
2023-07-05 479.33 492.33 473.67 491.00 0.1M
2023-07-04 469.67 480.00 467.00 480.00 0.1M
2023-07-03 463.00 468.67 458.33 465.00 0.0M
2023-06-30 451.67 460.00 443.33 456.33 0.0M
2023-06-29 456.00 462.67 441.67 443.33 0.1M
2023-06-28 466.67 466.67 455.67 456.00 0.1M
2023-06-27 457.67 472.67 455.67 469.00 0.1M
2023-06-26 436.67 453.33 436.00 450.00 0.1M
2023-06-23 422.00 436.67 422.00 436.00 0.1M
2023-06-22 425.67 430.67 415.00 422.00 0.0M
2023-06-21 432.33 438.33 414.33 425.00 0.1M
2023-06-20 413.00 431.67 410.33 428.33 0.1M
2023-06-19 415.67 416.67 407.00 412.00 0.0M
2023-06-16 415.67 422.67 396.67 414.00 0.1M
2023-06-15 413.00 415.67 406.00 415.67 0.0M
2023-06-14 414.33 415.67 400.33 406.00 0.1M
2023-06-13 394.33 405.00 390.67 404.67 0.1M
2023-06-12 390.00 396.33 388.33 395.00 0.0M
2023-06-09 386.33 392.67 381.67 389.00 0.0M
2023-06-08 400.00 400.00 376.67 386.33 0.0M
2023-06-07 393.33 405.33 391.00 399.00 0.0M
2023-06-06 379.67 393.33 379.67 393.33 0.0M
2023-06-05 378.33 384.33 372.67 379.67 0.1M
2023-06-02 372.00 374.33 365.00 374.00 0.0M
2023-06-01 373.00 378.33 366.67 370.00 0.0M
2023-05-31 373.33 374.67 369.33 373.00 0.0M
2023-05-30 370.33 371.33 355.33 367.33 0.0M
2023-05-29 351.00 374.33 351.00 360.33 0.0M
2023-05-26 353.67 355.33 346.67 346.67 0.0M
2023-05-25 360.33 360.33 351.00 354.00 0.0M
2023-05-24 360.00 376.67 360.00 361.00 0.1M
2023-05-23 392.67 399.67 359.67 365.33 0.2M
2023-05-22 400.00 400.00 387.33 391.67 0.0M
2023-05-19 409.33 409.33 391.67 404.00 0.1M
2023-05-18 416.67 418.33 403.67 409.33 0.0M
2023-05-17 399.67 426.00 399.67 421.00 0.1M
2023-05-16 401.00 401.00 393.33 399.67 0.0M
2023-05-15 399.67 403.33 381.33 401.00 0.2M
2023-05-12 375.00 383.33 370.00 381.33 0.0M
2023-05-11 376.67 377.67 366.33 375.67 0.0M
2023-05-10 377.00 388.33 377.00 377.00 0.0M
2023-05-09 378.67 392.00 366.67 377.33 0.1M
2023-05-08 390.67 395.67 373.33 379.33 0.0M
2023-05-02 400.00 404.33 389.00 390.00 0.0M
2023-05-01 393.00 413.67 393.00 400.67 0.1M
2023-04-28 380.67 386.33 377.67 386.00 0.0M
2023-04-27 381.33 381.33 375.00 380.00 0.0M
2023-04-26 370.00 383.33 370.00 375.00 0.1M
2023-04-25 371.33 373.33 366.33 370.00 0.0M
2023-04-24 376.00 376.00 357.00 371.33 0.0M
2023-04-21 375.33 375.33 362.33 371.33 0.1M
2023-04-20 350.00 370.33 350.00 370.33 0.1M
2023-04-19 372.33 372.33 348.67 348.67 0.1M
2023-04-18 342.00 346.67 338.33 345.00 0.0M
2023-04-17 336.67 342.00 330.00 341.00 0.0M
2023-04-14 327.00 341.67 327.00 336.67 0.0M
2023-04-13 326.67 332.00 326.67 330.67 0.0M
2023-04-12 332.00 332.00 328.33 328.33 0.0M
2023-04-11 320.67 333.67 320.67 332.00 0.0M
2023-04-10 325.33 329.00 320.00 322.33 0.0M
2023-04-07 331.00 331.00 322.67 326.33 0.0M
2023-04-06 326.33 329.33 321.00 328.67 0.0M
2023-04-05 322.33 324.67 317.67 321.33 0.0M
2023-04-04 315.33 326.33 315.33 321.67 0.0M
2023-04-03 310.33 318.00 310.33 318.00 0.0M
2023-03-31 306.67 310.00 306.67 308.67 0.0M
2023-03-30 299.33 307.33 299.33 305.33 0.0M
2023-03-29 313.33 313.33 307.00 307.67 0.0M
2023-03-28 309.00 310.00 306.00 309.67 0.0M
2023-03-27 303.33 304.33 300.33 304.33 0.0M
2023-03-24 310.00 310.00 306.67 306.67 0.0M
2023-03-23 293.33 310.00 293.33 310.00 0.0M
2023-03-22 294.00 303.00 291.67 295.00 0.0M
2023-03-20 292.00 305.00 292.00 293.00 0.0M
2023-03-17 297.67 303.33 293.33 297.00 0.0M
2023-03-16 296.00 296.00 285.00 295.00 0.0M
2023-03-15 302.67 306.33 294.00 298.33 0.0M
2023-03-14 312.00 312.00 296.67 300.00 0.0M
2023-03-13 308.67 316.33 303.00 312.00 0.0M
2023-03-10 310.67 315.00 310.00 311.67 0.0M
2023-03-09 311.33 315.00 311.33 315.00 0.0M
2023-03-08 313.00 316.33 310.33 316.33 0.0M
2023-03-07 312.67 318.00 312.67 316.33 0.0M
2023-03-06 315.33 320.67 310.33 316.33 0.0M
2023-03-03 322.33 322.33 310.33 315.33 0.0M
2023-03-02 318.00 321.67 318.00 318.00 0.0M
2023-03-01 308.67 320.00 308.67 314.33 0.0M
2023-02-28 310.67 316.00 310.33 312.00 0.0M
2023-02-27 307.00 315.67 307.00 310.67 0.0M
2023-02-24 301.67 316.33 300.00 309.67 0.0M
2023-02-22 303.00 305.00 301.00 303.67 0.0M
2023-02-21 309.33 309.33 306.67 308.00 0.0M
2023-02-20 306.00 313.33 306.00 309.00 0.0M
2023-02-17 312.67 314.00 307.33 307.67 0.0M
2023-02-16 312.00 315.67 311.67 312.67 0.0M
2023-02-15 316.00 316.00 310.67 311.33 0.0M
2023-02-14 320.33 322.33 313.33 316.67 0.0M
2023-02-13 319.33 325.67 316.67 321.33 0.0M
2023-02-10 328.67 328.67 313.67 319.33 0.0M
2023-02-09 328.67 329.67 323.67 329.67 0.0M
2023-02-08 325.67 330.33 323.67 323.67 0.0M
2023-02-07 335.00 338.67 326.67 327.67 0.0M
2023-02-06 336.00 339.33 332.67 335.00 0.0M
2023-02-03 325.00 334.33 321.67 333.00 0.0M
2023-02-02 343.33 343.33 326.67 328.33 0.1M
2023-02-01 356.67 366.33 321.00 339.67 0.4M
2023-01-31 342.67 343.33 323.33 339.67 0.0M
2023-01-30 320.33 335.00 320.33 335.00 0.1M
2023-01-27 323.33 324.00 320.00 324.00 0.0M
2023-01-26 319.67 323.67 317.00 323.67 0.0M
2023-01-25 320.33 320.33 312.33 318.67 0.0M
2023-01-24 316.67 323.00 316.33 323.00 0.0M
2023-01-23 315.00 316.67 312.00 313.00 0.0M
2023-01-20 313.33 315.00 308.00 313.33 0.0M
2023-01-19 307.67 310.00 307.67 310.00 0.0M
2023-01-18 308.67 313.33 308.67 310.00 0.0M
2023-01-17 313.33 316.67 308.33 310.00 0.0M
2023-01-16 311.33 314.00 309.33 310.33 0.0M
2023-01-13 317.67 317.67 314.33 314.33 0.0M
2023-01-12 322.00 322.00 317.33 317.67 0.0M
2023-01-11 312.67 322.33 312.67 322.33 0.0M
2023-01-10 306.67 310.00 306.67 310.00 0.0M
2023-01-06 305.00 305.00 301.67 304.33 0.0M
2023-01-05 303.00 307.33 302.00 307.33 0.0M
2023-01-04 299.00 305.33 299.00 305.33 0.0M