Mitsui E

7003
🏛️ 일본 →
4,455.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 712.00 713.00 687.00 706.00 7.3M
2023-12-28 712.00 723.00 704.00 719.00 5.2M
2023-12-27 691.00 713.00 675.00 711.00 7.2M
2023-12-26 712.00 722.00 686.00 694.00 11.1M
2023-12-25 710.00 736.00 693.00 703.00 20.5M
2023-12-22 621.00 663.00 621.00 638.00 10.2M
2023-12-21 596.00 629.00 587.00 614.00 6.5M
2023-12-20 594.00 619.00 591.00 607.00 5.0M
2023-12-19 591.00 607.00 586.00 590.00 4.6M
2023-12-18 614.00 616.00 585.00 589.00 5.1M
2023-12-15 607.00 621.00 590.00 617.00 4.9M
2023-12-14 591.00 604.00 574.00 592.00 6.4M
2023-12-13 596.00 622.00 596.00 609.00 7.5M
2023-12-12 597.00 608.00 578.00 584.00 5.8M
2023-12-11 553.00 599.00 549.00 594.00 7.9M
2023-12-08 582.00 582.00 538.00 544.00 10.4M
2023-12-07 602.00 605.00 589.00 594.00 6.0M
2023-12-06 581.00 612.00 578.00 603.00 7.3M
2023-12-05 573.00 586.00 557.00 581.00 5.7M
2023-12-04 566.00 581.00 565.00 569.00 3.5M
2023-12-01 548.00 578.00 534.00 572.00 7.4M
2023-11-30 561.00 569.00 541.00 543.00 4.9M
2023-11-29 532.00 552.00 528.00 551.00 4.6M
2023-11-28 530.00 534.00 519.00 532.00 4.1M
2023-11-27 542.00 546.00 531.00 534.00 2.6M
2023-11-24 533.00 545.00 531.00 536.00 4.7M
2023-11-22 506.00 528.00 505.00 526.00 4.7M
2023-11-21 506.00 516.00 496.00 510.00 4.2M
2023-11-20 486.00 522.00 485.00 511.00 6.4M
2023-11-17 475.00 486.00 472.00 486.00 3.2M
2023-11-16 480.00 487.00 473.00 481.00 3.3M
2023-11-15 486.00 488.00 475.00 480.00 3.2M
2023-11-14 482.00 490.00 478.00 482.00 2.4M
2023-11-13 494.00 505.00 482.00 485.00 8.2M
2023-11-10 470.00 502.00 449.00 490.00 14.6M
2023-11-09 429.00 449.00 422.00 435.00 7.7M
2023-11-08 426.00 427.00 409.00 412.00 3.2M
2023-11-07 430.00 436.00 423.00 430.00 2.6M
2023-11-06 438.00 438.00 424.00 435.00 3.1M
2023-11-02 433.00 441.00 424.00 427.00 3.0M
2023-11-01 419.00 429.00 418.00 427.00 2.5M
2023-10-31 415.00 415.00 406.00 411.00 1.9M
2023-10-30 414.00 415.00 407.00 410.00 2.4M
2023-10-27 417.00 426.00 414.00 422.00 2.3M
2023-10-26 412.00 416.00 407.00 413.00 2.2M
2023-10-25 424.00 430.00 415.00 416.00 2.3M
2023-10-24 420.00 424.00 401.00 421.00 4.6M
2023-10-23 429.00 433.00 413.00 419.00 3.1M
2023-10-20 438.00 440.00 420.00 432.00 4.1M
2023-10-19 448.00 456.00 438.00 442.00 4.6M
2023-10-18 467.00 485.00 461.00 464.00 4.6M
2023-10-17 464.00 472.00 454.00 459.00 3.3M
2023-10-16 465.00 474.00 446.00 451.00 3.8M
2023-10-13 462.00 462.00 448.00 451.00 3.9M
2023-10-12 472.00 474.00 461.00 463.00 2.6M
2023-10-11 494.00 496.00 469.00 470.00 3.1M
2023-10-10 491.00 498.00 485.00 487.00 3.9M
2023-10-06 493.00 494.00 473.00 483.00 5.8M
2023-10-05 515.00 516.00 488.00 490.00 3.7M
2023-10-04 527.00 533.00 503.00 505.00 5.7M
2023-10-03 558.00 560.00 535.00 544.00 3.4M
2023-10-02 580.00 587.00 572.00 572.00 2.0M
2023-09-29 589.00 598.00 567.00 580.00 5.7M
2023-09-28 589.00 619.00 584.00 592.00 3.2M
2023-09-27 585.00 591.00 580.00 586.00 1.4M
2023-09-26 598.00 600.00 585.00 589.00 1.8M
2023-09-25 601.00 604.00 590.00 601.00 1.6M
2023-09-22 596.00 610.00 593.00 602.00 2.9M
2023-09-21 606.00 616.00 594.00 597.00 3.1M
2023-09-20 629.00 633.00 602.00 608.00 4.0M
2023-09-19 653.00 659.00 624.00 631.00 4.2M
2023-09-15 657.00 667.00 647.00 654.00 3.8M
2023-09-14 617.00 658.00 611.00 650.00 3.6M
2023-09-13 624.00 648.00 621.00 622.00 3.5M
2023-09-12 624.00 653.00 619.00 644.00 5.1M
2023-09-11 593.00 624.00 579.00 623.00 4.5M
2023-09-08 603.00 612.00 586.00 587.00 5.0M
2023-09-07 588.00 633.00 572.00 613.00 10.8M
2023-09-06 536.00 588.00 536.00 588.00 7.8M
2023-09-05 520.00 543.00 519.00 540.00 4.6M
2023-09-04 517.00 526.00 513.00 518.00 2.1M
2023-09-01 501.00 513.00 499.00 513.00 1.5M
2023-08-31 511.00 515.00 500.00 501.00 1.4M
2023-08-30 505.00 511.00 502.00 511.00 1.8M
2023-08-29 488.00 507.00 487.00 507.00 4.0M
2023-08-28 471.00 490.00 470.00 485.00 2.4M
2023-08-25 461.00 470.00 459.00 470.00 1.0M
2023-08-24 463.00 468.00 461.00 467.00 1.1M
2023-08-23 461.00 465.00 459.00 463.00 1.2M
2023-08-22 464.00 466.00 457.00 466.00 1.5M
2023-08-21 456.00 469.00 456.00 464.00 2.1M
2023-08-18 460.00 466.00 456.00 456.00 1.9M
2023-08-17 466.00 471.00 453.00 467.00 4.5M
2023-08-16 482.00 483.00 469.00 471.00 3.6M
2023-08-15 496.00 498.00 481.00 490.00 1.9M
2023-08-14 513.00 514.00 483.00 496.00 6.9M
2023-08-10 511.00 543.00 506.00 541.00 4.8M
2023-08-09 501.00 513.00 498.00 507.00 2.3M
2023-08-08 497.00 500.00 492.00 495.00 0.9M
2023-08-07 489.00 504.00 483.00 497.00 2.4M
2023-08-04 474.00 485.00 471.00 481.00 1.3M
2023-08-03 475.00 478.00 465.00 475.00 1.7M
2023-08-02 492.00 505.00 479.00 481.00 2.0M
2023-08-01 478.00 484.00 476.00 479.00 1.2M
2023-07-31 484.00 488.00 476.00 477.00 0.8M
2023-07-28 480.00 483.00 468.00 480.00 1.8M
2023-07-27 490.00 490.00 479.00 483.00 1.2M
2023-07-26 496.00 496.00 487.00 487.00 1.0M
2023-07-25 506.00 506.00 495.00 497.00 0.6M
2023-07-24 501.00 507.00 498.00 503.00 0.7M
2023-07-21 500.00 506.00 496.00 496.00 0.6M
2023-07-20 500.00 504.00 496.00 499.00 0.7M
2023-07-19 497.00 500.00 493.00 496.00 0.6M
2023-07-18 497.00 499.00 484.00 494.00 1.2M
2023-07-14 507.00 511.00 487.00 495.00 1.9M
2023-07-13 512.00 522.00 510.00 513.00 0.9M
2023-07-12 513.00 513.00 503.00 511.00 0.9M
2023-07-11 514.00 519.00 508.00 508.00 0.7M
2023-07-10 520.00 521.00 508.00 513.00 1.2M
2023-07-07 512.00 521.00 506.00 514.00 1.0M
2023-07-06 524.00 529.00 515.00 519.00 1.1M
2023-07-05 518.00 531.00 509.00 531.00 1.5M
2023-07-04 519.00 524.00 507.00 517.00 1.3M
2023-07-03 497.00 527.00 497.00 516.00 2.7M
2023-06-30 495.00 496.00 487.00 493.00 0.9M
2023-06-29 490.00 497.00 488.00 494.00 1.1M
2023-06-28 481.00 495.00 479.00 492.00 1.1M
2023-06-27 483.00 483.00 474.00 478.00 0.6M
2023-06-26 478.00 483.00 474.00 479.00 0.6M
2023-06-23 490.00 491.00 474.00 481.00 1.3M
2023-06-22 493.00 495.00 489.00 491.00 0.5M
2023-06-21 485.00 492.00 482.00 489.00 0.7M
2023-06-20 486.00 489.00 481.00 488.00 0.6M
2023-06-19 488.00 491.00 480.00 484.00 0.6M
2023-06-16 485.00 488.00 480.00 485.00 0.9M
2023-06-15 490.00 491.00 485.00 485.00 0.6M
2023-06-14 486.00 496.00 486.00 490.00 0.9M
2023-06-13 485.00 488.00 479.00 482.00 0.9M
2023-06-12 488.00 490.00 484.00 488.00 0.7M
2023-06-09 494.00 495.00 482.00 488.00 1.5M
2023-06-08 500.00 508.00 491.00 497.00 1.4M
2023-06-07 491.00 508.00 490.00 493.00 1.7M
2023-06-06 484.00 489.00 480.00 487.00 0.7M
2023-06-05 486.00 491.00 482.00 488.00 1.1M
2023-06-02 473.00 479.00 473.00 478.00 0.5M
2023-06-01 477.00 478.00 468.00 473.00 1.1M
2023-05-31 484.00 484.00 479.00 482.00 0.8M
2023-05-30 483.00 489.00 475.00 488.00 1.2M
2023-05-29 496.00 496.00 483.00 487.00 0.9M
2023-05-26 507.00 507.00 488.00 490.00 1.2M
2023-05-25 501.00 508.00 498.00 506.00 0.8M
2023-05-24 512.00 519.00 505.00 506.00 0.8M
2023-05-23 509.00 523.00 509.00 513.00 1.4M
2023-05-22 499.00 513.00 496.00 508.00 1.4M
2023-05-19 497.00 500.00 492.00 500.00 0.8M
2023-05-18 504.00 504.00 492.00 495.00 1.0M
2023-05-17 522.00 527.00 492.00 500.00 2.2M
2023-05-16 520.00 526.00 500.00 514.00 2.8M
2023-05-15 539.00 547.00 533.00 546.00 1.1M
2023-05-12 548.00 552.00 538.00 540.00 1.2M
2023-05-11 556.00 559.00 547.00 552.00 1.4M
2023-05-10 553.00 570.00 546.00 564.00 1.8M
2023-05-09 538.00 555.00 536.00 552.00 1.6M
2023-05-08 544.00 544.00 532.00 536.00 1.4M
2023-05-02 518.00 539.00 513.00 539.00 2.0M
2023-05-01 512.00 526.00 508.00 518.00 2.4M
2023-04-28 504.00 527.00 490.00 519.00 7.6M
2023-04-27 446.00 449.00 443.00 448.00 0.4M
2023-04-26 450.00 451.00 442.00 449.00 0.6M
2023-04-25 451.00 455.00 448.00 451.00 0.7M
2023-04-24 448.00 456.00 441.00 447.00 1.3M
2023-04-21 434.00 451.00 433.00 446.00 1.6M
2023-04-20 427.00 437.00 426.00 431.00 0.7M
2023-04-19 427.00 433.00 426.00 427.00 0.7M
2023-04-18 427.00 430.00 421.00 427.00 0.6M
2023-04-17 427.00 429.00 422.00 426.00 0.3M
2023-04-14 426.00 428.00 422.00 426.00 0.5M
2023-04-13 426.00 428.00 421.00 422.00 0.3M
2023-04-12 425.00 430.00 424.00 426.00 0.5M
2023-04-11 425.00 427.00 420.00 423.00 0.5M
2023-04-10 424.00 426.00 419.00 419.00 0.3M
2023-04-07 415.00 423.00 415.00 421.00 0.3M
2023-04-06 419.00 420.00 411.00 416.00 0.9M
2023-04-05 423.00 427.00 420.00 423.00 0.5M
2023-04-04 427.00 433.00 426.00 429.00 0.8M
2023-04-03 420.00 429.00 418.00 427.00 0.8M
2023-03-31 418.00 421.00 414.00 417.00 0.6M
2023-03-30 418.00 421.00 412.00 416.00 0.7M
2023-03-29 407.00 418.00 405.00 415.00 1.1M
2023-03-28 409.00 410.00 402.00 404.00 0.4M
2023-03-27 406.00 408.00 399.00 405.00 0.6M
2023-03-24 402.00 405.00 398.00 403.00 0.4M
2023-03-23 398.00 406.00 396.00 404.00 0.5M
2023-03-22 403.00 406.00 400.00 400.00 0.7M
2023-03-20 397.00 402.00 386.00 395.00 1.0M
2023-03-17 405.00 410.00 395.00 404.00 1.4M
2023-03-16 401.00 408.00 395.00 404.00 1.0M
2023-03-15 420.00 426.00 411.00 413.00 0.8M
2023-03-14 420.00 420.00 407.00 416.00 1.0M
2023-03-13 427.00 432.00 417.00 431.00 0.8M
2023-03-10 437.00 438.00 429.00 433.00 0.9M
2023-03-09 445.00 446.00 439.00 442.00 0.4M
2023-03-08 445.00 448.00 441.00 444.00 0.4M
2023-03-07 449.00 453.00 445.00 447.00 0.5M
2023-03-06 444.00 452.00 441.00 446.00 0.7M
2023-03-03 435.00 446.00 432.00 442.00 0.9M
2023-03-02 438.00 439.00 432.00 435.00 0.4M
2023-03-01 430.00 438.00 428.00 437.00 0.5M
2023-02-28 432.00 439.00 431.00 434.00 0.6M
2023-02-27 427.00 435.00 426.00 430.00 0.4M
2023-02-24 436.00 436.00 428.00 429.00 0.5M
2023-02-22 432.00 439.00 423.00 436.00 0.7M
2023-02-21 427.00 439.00 427.00 433.00 0.7M
2023-02-20 430.00 431.00 424.00 427.00 0.3M
2023-02-17 428.00 432.00 424.00 428.00 0.6M
2023-02-16 423.00 442.00 422.00 431.00 1.3M
2023-02-15 420.00 434.00 418.00 423.00 1.1M
2023-02-14 429.00 441.00 414.00 417.00 2.6M
2023-02-13 410.00 416.00 405.00 408.00 1.2M
2023-02-10 398.00 403.00 397.00 403.00 0.5M
2023-02-09 399.00 401.00 396.00 399.00 0.3M
2023-02-08 398.00 401.00 395.00 400.00 0.4M
2023-02-07 401.00 401.00 396.00 398.00 0.3M
2023-02-06 399.00 403.00 395.00 398.00 0.6M
2023-02-03 393.00 395.00 388.00 394.00 0.3M
2023-02-02 401.00 401.00 392.00 394.00 0.5M
2023-02-01 403.00 403.00 399.00 401.00 0.4M
2023-01-31 399.00 403.00 398.00 402.00 0.4M
2023-01-30 398.00 401.00 396.00 397.00 0.4M
2023-01-27 397.00 403.00 395.00 398.00 0.5M
2023-01-26 398.00 402.00 395.00 397.00 0.5M
2023-01-25 392.00 402.00 390.00 398.00 0.8M
2023-01-24 392.00 395.00 388.00 389.00 0.5M
2023-01-23 390.00 393.00 387.00 388.00 0.5M
2023-01-20 378.00 387.00 375.00 385.00 0.4M
2023-01-19 382.00 386.00 377.00 378.00 0.6M
2023-01-18 377.00 389.00 375.00 385.00 0.8M
2023-01-17 373.00 378.00 372.00 375.00 0.5M
2023-01-16 374.00 374.00 364.00 371.00 1.1M
2023-01-13 384.00 388.00 375.00 378.00 0.8M
2023-01-12 384.00 391.00 384.00 387.00 0.4M
2023-01-11 383.00 387.00 383.00 384.00 0.4M
2023-01-10 381.00 383.00 377.00 382.00 0.4M
2023-01-06 378.00 382.00 377.00 380.00 0.6M
2023-01-05 381.00 382.00 376.00 382.00 0.4M
2023-01-04 384.00 388.00 380.00 381.00 0.4M