Nihon Seimitsu Co Ltd (7771)

7771
🏛️ 일본 →
92.00
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 70.00 71.00 69.00 71.00 0.0M
2023-12-28 71.00 72.00 70.00 70.00 0.0M
2023-12-27 70.00 71.00 69.00 71.00 0.1M
2023-12-26 69.00 70.00 69.00 69.00 0.1M
2023-12-25 71.00 72.00 70.00 71.00 0.1M
2023-12-22 72.00 72.00 70.00 71.00 0.0M
2023-12-21 73.00 73.00 71.00 72.00 0.0M
2023-12-20 72.00 73.00 71.00 73.00 0.0M
2023-12-19 71.00 73.00 70.00 73.00 0.1M
2023-12-18 72.00 73.00 70.00 72.00 0.1M
2023-12-15 73.00 73.00 72.00 73.00 0.0M
2023-12-14 75.00 75.00 73.00 73.00 0.1M
2023-12-13 75.00 76.00 75.00 75.00 0.0M
2023-12-12 76.00 76.00 75.00 75.00 0.0M
2023-12-11 76.00 77.00 76.00 76.00 0.0M
2023-12-08 76.00 77.00 76.00 76.00 0.0M
2023-12-07 77.00 78.00 76.00 77.00 0.1M
2023-12-06 78.00 78.00 76.00 78.00 0.1M
2023-12-05 78.00 78.00 77.00 77.00 0.0M
2023-12-04 79.00 79.00 78.00 79.00 0.0M
2023-12-01 79.00 80.00 78.00 79.00 0.1M
2023-11-30 81.00 81.00 79.00 80.00 0.0M
2023-11-29 80.00 81.00 79.00 81.00 0.0M
2023-11-28 80.00 81.00 80.00 80.00 0.0M
2023-11-27 81.00 81.00 80.00 80.00 0.0M
2023-11-24 80.00 82.00 80.00 81.00 0.0M
2023-11-22 81.00 82.00 80.00 80.00 0.1M
2023-11-21 80.00 81.00 79.00 80.00 0.1M
2023-11-20 79.00 80.00 79.00 80.00 0.0M
2023-11-17 79.00 80.00 78.00 79.00 0.1M
2023-11-16 80.00 80.00 79.00 79.00 0.0M
2023-11-15 81.00 81.00 79.00 79.00 0.1M
2023-11-14 83.00 83.00 78.00 81.00 0.2M
2023-11-13 83.00 83.00 82.00 83.00 0.0M
2023-11-10 81.00 84.00 81.00 83.00 0.1M
2023-11-09 83.00 83.00 81.00 81.00 0.1M
2023-11-08 82.00 82.00 82.00 82.00 0.0M
2023-11-07 83.00 83.00 81.00 83.00 0.0M
2023-11-06 82.00 83.00 81.00 83.00 0.1M
2023-11-02 83.00 83.00 82.00 83.00 0.0M
2023-11-01 81.00 83.00 81.00 83.00 0.0M
2023-10-31 82.00 84.00 81.00 81.00 0.0M
2023-10-30 82.00 83.00 82.00 82.00 0.0M
2023-10-27 82.00 83.00 82.00 83.00 0.0M
2023-10-26 83.00 83.00 81.00 82.00 0.1M
2023-10-25 84.00 84.00 82.00 83.00 0.1M
2023-10-24 84.00 84.00 82.00 84.00 0.0M
2023-10-23 86.00 87.00 83.00 83.00 0.1M
2023-10-20 85.00 85.00 84.00 85.00 0.0M
2023-10-19 85.00 86.00 85.00 85.00 0.0M
2023-10-18 85.00 86.00 84.00 86.00 0.0M
2023-10-17 82.00 85.00 82.00 84.00 0.0M
2023-10-16 83.00 84.00 83.00 83.00 0.0M
2023-10-13 84.00 85.00 84.00 84.00 0.0M
2023-10-12 85.00 85.00 84.00 85.00 0.0M
2023-10-11 84.00 85.00 84.00 84.00 0.0M
2023-10-10 86.00 86.00 84.00 84.00 0.0M
2023-10-06 84.00 86.00 83.00 86.00 0.0M
2023-10-05 82.00 84.00 82.00 84.00 0.0M
2023-10-04 83.00 84.00 83.00 83.00 0.0M
2023-10-03 85.00 88.00 84.00 84.00 0.1M
2023-10-02 86.00 87.00 85.00 86.00 0.1M
2023-09-29 88.00 88.00 85.00 87.00 0.1M
2023-09-28 81.00 90.00 81.00 90.00 0.4M
2023-09-27 83.00 83.00 81.00 81.00 0.0M
2023-09-26 83.00 83.00 82.00 83.00 0.0M
2023-09-25 82.00 83.00 82.00 83.00 0.0M
2023-09-22 82.00 82.00 82.00 82.00 0.0M
2023-09-21 83.00 83.00 82.00 82.00 0.0M
2023-09-20 83.00 84.00 83.00 83.00 0.0M
2023-09-19 84.00 84.00 82.00 84.00 0.1M
2023-09-15 84.00 84.00 83.00 84.00 0.0M
2023-09-14 82.00 84.00 82.00 83.00 0.0M
2023-09-13 81.00 83.00 81.00 82.00 0.0M
2023-09-12 83.00 83.00 82.00 82.00 0.0M
2023-09-11 83.00 83.00 82.00 83.00 0.0M
2023-09-08 81.00 82.00 81.00 82.00 0.0M
2023-09-07 82.00 83.00 81.00 82.00 0.0M
2023-09-06 83.00 83.00 82.00 82.00 0.0M
2023-09-05 83.00 83.00 81.00 83.00 0.0M
2023-09-04 83.00 83.00 81.00 83.00 0.1M
2023-09-01 82.00 83.00 82.00 83.00 0.0M
2023-08-31 82.00 83.00 82.00 82.00 0.0M
2023-08-30 83.00 83.00 82.00 82.00 0.0M
2023-08-29 83.00 83.00 82.00 83.00 0.0M
2023-08-28 83.00 83.00 82.00 83.00 0.0M
2023-08-25 82.00 83.00 82.00 83.00 0.0M
2023-08-24 82.00 83.00 81.00 83.00 0.0M
2023-08-23 82.00 82.00 81.00 81.00 0.1M
2023-08-22 86.00 87.00 79.00 82.00 0.4M
2023-08-21 84.00 86.00 84.00 86.00 0.0M
2023-08-18 85.00 86.00 85.00 85.00 0.1M
2023-08-17 86.00 86.00 85.00 85.00 0.1M
2023-08-16 86.00 87.00 86.00 87.00 0.0M
2023-08-15 86.00 88.00 86.00 87.00 0.1M
2023-08-14 86.00 87.00 85.00 85.00 0.1M
2023-08-10 87.00 87.00 84.00 87.00 0.2M
2023-08-09 89.00 89.00 88.00 89.00 0.1M
2023-08-08 89.00 90.00 88.00 89.00 0.0M
2023-08-07 88.00 89.00 88.00 89.00 0.0M
2023-08-04 90.00 90.00 89.00 90.00 0.0M
2023-08-03 90.00 90.00 88.00 90.00 0.1M
2023-08-02 90.00 91.00 89.00 90.00 0.1M
2023-08-01 90.00 91.00 89.00 91.00 0.1M
2023-07-31 91.00 91.00 90.00 91.00 0.0M
2023-07-28 91.00 91.00 90.00 91.00 0.0M
2023-07-27 89.00 91.00 89.00 91.00 0.1M
2023-07-26 88.00 91.00 87.00 88.00 0.2M
2023-07-25 89.00 89.00 88.00 88.00 0.1M
2023-07-24 89.00 89.00 88.00 89.00 0.0M
2023-07-21 89.00 89.00 87.00 89.00 0.0M
2023-07-20 88.00 89.00 87.00 89.00 0.0M
2023-07-19 89.00 89.00 88.00 89.00 0.0M
2023-07-18 89.00 89.00 88.00 89.00 0.0M
2023-07-14 87.00 89.00 87.00 89.00 0.0M
2023-07-13 87.00 89.00 87.00 89.00 0.0M
2023-07-12 87.00 88.00 87.00 88.00 0.1M
2023-07-11 87.00 88.00 87.00 88.00 0.0M
2023-07-10 88.00 88.00 87.00 87.00 0.0M
2023-07-07 87.00 88.00 87.00 87.00 0.0M
2023-07-06 87.00 88.00 87.00 87.00 0.0M
2023-07-05 89.00 89.00 88.00 88.00 0.0M
2023-07-04 88.00 88.00 88.00 88.00 0.0M
2023-07-03 89.00 89.00 88.00 88.00 0.0M
2023-06-30 88.00 89.00 87.00 88.00 0.1M
2023-06-29 87.00 88.00 87.00 87.00 0.1M
2023-06-28 86.00 87.00 86.00 87.00 0.1M
2023-06-27 87.00 87.00 86.00 86.00 0.0M
2023-06-26 86.00 88.00 86.00 86.00 0.0M
2023-06-23 87.00 87.00 86.00 86.00 0.0M
2023-06-22 88.00 88.00 86.00 87.00 0.1M
2023-06-21 87.00 88.00 86.00 88.00 0.0M
2023-06-20 88.00 89.00 87.00 87.00 0.2M
2023-06-19 88.00 89.00 87.00 88.00 0.1M
2023-06-16 88.00 89.00 87.00 89.00 0.1M
2023-06-15 88.00 89.00 88.00 89.00 0.1M
2023-06-14 89.00 89.00 88.00 88.00 0.1M
2023-06-13 88.00 90.00 88.00 90.00 0.1M
2023-06-12 89.00 89.00 87.00 89.00 0.2M
2023-06-09 90.00 91.00 89.00 89.00 0.1M
2023-06-08 89.00 90.00 88.00 90.00 0.0M
2023-06-07 90.00 91.00 89.00 89.00 0.2M
2023-06-06 89.00 90.00 88.00 89.00 0.1M
2023-06-05 88.00 89.00 87.00 89.00 0.2M
2023-06-02 88.00 88.00 87.00 88.00 0.1M
2023-06-01 89.00 89.00 88.00 89.00 0.1M
2023-05-31 88.00 89.00 87.00 89.00 0.1M
2023-05-30 89.00 90.00 88.00 88.00 0.1M
2023-05-29 89.00 89.00 87.00 89.00 0.1M
2023-05-26 91.00 91.00 88.00 88.00 0.1M
2023-05-25 91.00 91.00 89.00 89.00 0.2M
2023-05-24 90.00 91.00 89.00 91.00 0.1M
2023-05-23 90.00 92.00 89.00 90.00 0.1M
2023-05-22 92.00 92.00 90.00 92.00 0.1M
2023-05-19 90.00 92.00 90.00 91.00 0.1M
2023-05-18 93.00 93.00 90.00 90.00 0.2M
2023-05-17 92.00 93.00 92.00 92.00 0.0M
2023-05-16 92.00 93.00 90.00 92.00 0.3M
2023-05-15 93.00 94.00 92.00 92.00 0.2M
2023-05-12 97.00 97.00 91.00 93.00 0.8M
2023-05-11 99.00 101.00 97.00 97.00 0.6M
2023-05-10 100.00 100.00 98.00 98.00 0.1M
2023-05-09 95.00 100.00 95.00 100.00 0.3M
2023-05-08 96.00 96.00 95.00 96.00 0.0M
2023-05-02 95.00 96.00 94.00 96.00 0.1M
2023-05-01 95.00 96.00 94.00 95.00 0.1M
2023-04-28 94.00 95.00 93.00 94.00 0.1M
2023-04-27 94.00 95.00 93.00 95.00 0.1M
2023-04-26 95.00 95.00 92.00 93.00 0.1M
2023-04-25 95.00 96.00 94.00 95.00 0.1M
2023-04-24 96.00 97.00 95.00 96.00 0.1M
2023-04-21 98.00 98.00 95.00 96.00 0.3M
2023-04-20 99.00 100.00 98.00 99.00 0.2M
2023-04-19 100.00 102.00 98.00 101.00 0.3M
2023-04-18 98.00 100.00 96.00 100.00 0.3M
2023-04-17 99.00 100.00 97.00 98.00 0.2M
2023-04-14 97.00 101.00 96.00 99.00 0.3M
2023-04-13 96.00 99.00 94.00 97.00 0.3M
2023-04-12 98.00 98.00 96.00 97.00 0.1M
2023-04-11 96.00 98.00 95.00 98.00 0.2M
2023-04-10 93.00 97.00 92.00 97.00 0.2M
2023-04-07 94.00 94.00 92.00 93.00 0.1M
2023-04-06 92.00 94.00 91.00 94.00 0.2M
2023-04-05 92.00 94.00 91.00 92.00 0.3M
2023-04-04 90.00 92.00 90.00 92.00 0.1M
2023-04-03 91.00 92.00 90.00 92.00 0.1M
2023-03-31 92.00 92.00 91.00 91.00 0.0M
2023-03-30 90.00 92.00 90.00 92.00 0.1M
2023-03-29 88.00 91.00 88.00 90.00 0.1M
2023-03-28 92.00 93.00 89.00 89.00 0.3M
2023-03-27 94.00 95.00 91.00 93.00 0.2M
2023-03-24 94.00 95.00 92.00 93.00 0.1M
2023-03-23 94.00 95.00 93.00 94.00 0.1M
2023-03-22 93.00 94.00 92.00 94.00 0.1M
2023-03-20 91.00 96.00 91.00 93.00 0.4M
2023-03-17 92.00 92.00 90.00 91.00 0.1M
2023-03-16 87.00 92.00 87.00 90.00 0.5M
2023-03-15 89.00 93.00 89.00 91.00 0.3M
2023-03-14 91.00 91.00 88.00 88.00 0.3M
2023-03-13 90.00 95.00 88.00 91.00 0.5M
2023-03-10 94.00 95.00 90.00 90.00 0.4M
2023-03-09 96.00 96.00 94.00 94.00 0.2M
2023-03-08 95.00 96.00 95.00 96.00 0.1M
2023-03-07 98.00 98.00 95.00 95.00 0.4M
2023-03-06 97.00 98.00 95.00 98.00 0.4M
2023-03-03 97.00 98.00 96.00 97.00 0.1M
2023-03-02 98.00 99.00 96.00 98.00 0.2M
2023-03-01 99.00 99.00 97.00 98.00 0.2M
2023-02-28 97.00 99.00 96.00 97.00 0.2M
2023-02-27 97.00 98.00 95.00 96.00 0.2M
2023-02-24 96.00 98.00 96.00 97.00 0.2M
2023-02-22 96.00 97.00 94.00 97.00 0.5M
2023-02-21 100.00 101.00 96.00 97.00 0.6M
2023-02-20 98.00 101.00 96.00 98.00 0.3M
2023-02-17 99.00 104.00 98.00 99.00 0.8M
2023-02-16 95.00 99.00 95.00 97.00 0.6M
2023-02-15 98.00 100.00 94.00 94.00 0.9M
2023-02-14 102.00 103.00 94.00 97.00 2.3M
2023-02-13 107.00 108.00 98.00 107.00 1.4M
2023-02-10 107.00 112.00 105.00 107.00 1.1M
2023-02-09 107.00 110.00 104.00 107.00 1.0M
2023-02-08 106.00 107.00 103.00 107.00 0.4M
2023-02-07 110.00 110.00 105.00 105.00 0.8M
2023-02-06 107.00 112.00 106.00 110.00 0.8M
2023-02-03 110.00 110.00 105.00 107.00 0.9M
2023-02-02 113.00 118.00 107.00 107.00 2.2M
2023-02-01 100.00 113.00 100.00 108.00 3.3M
2023-01-31 102.00 102.00 99.00 99.00 0.3M
2023-01-30 99.00 102.00 97.00 100.00 0.6M
2023-01-27 98.00 100.00 96.00 98.00 0.4M
2023-01-26 97.00 105.00 96.00 99.00 1.7M
2023-01-25 91.00 99.00 91.00 96.00 1.3M
2023-01-24 91.00 92.00 90.00 90.00 0.4M
2023-01-23 91.00 91.00 88.00 89.00 0.6M
2023-01-20 94.00 94.00 90.00 91.00 0.5M
2023-01-19 90.00 95.00 90.00 91.00 0.6M
2023-01-18 95.00 96.00 90.00 91.00 0.9M
2023-01-17 94.00 102.00 93.00 97.00 1.9M
2023-01-16 98.00 107.00 93.00 95.00 3.7M
2023-01-13 82.00 104.00 82.00 103.00 9.9M
2023-01-12 88.00 89.00 82.00 82.00 0.7M
2023-01-11 81.00 86.00 80.00 86.00 0.6M
2023-01-10 79.00 81.00 78.00 80.00 0.2M
2023-01-06 79.00 79.00 77.00 79.00 0.2M
2023-01-05 80.00 80.00 79.00 79.00 0.1M
2023-01-04 82.00 82.00 80.00 80.00 0.3M