Nishi-Nippon Railroad Co Ltd (9031)

9031
🏛️ 일본 →
2,333.50
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 2,391.50 2,395.00 2,379.50 2,389.50 0.1M
2023-12-28 2,369.00 2,380.50 2,358.50 2,380.50 0.1M
2023-12-27 2,370.00 2,380.00 2,367.50 2,377.50 0.1M
2023-12-26 2,383.00 2,383.00 2,356.50 2,360.50 0.1M
2023-12-25 2,390.00 2,396.00 2,364.50 2,369.00 0.1M
2023-12-22 2,385.00 2,403.50 2,375.00 2,382.00 0.1M
2023-12-21 2,368.00 2,383.50 2,359.50 2,375.00 0.1M
2023-12-20 2,366.00 2,382.00 2,360.00 2,368.00 0.1M
2023-12-19 2,382.00 2,391.50 2,360.50 2,368.00 0.1M
2023-12-18 2,380.50 2,406.00 2,341.50 2,382.00 0.2M
2023-12-15 2,403.00 2,413.00 2,380.50 2,407.00 0.2M
2023-12-14 2,440.50 2,450.00 2,391.00 2,396.50 0.2M
2023-12-13 2,434.50 2,443.50 2,416.50 2,430.00 0.1M
2023-12-12 2,434.00 2,447.50 2,430.00 2,439.00 0.1M
2023-12-11 2,437.00 2,439.50 2,416.50 2,434.00 0.1M
2023-12-08 2,435.00 2,468.00 2,413.00 2,426.50 0.2M
2023-12-07 2,420.00 2,467.00 2,420.00 2,441.50 0.1M
2023-12-06 2,415.00 2,448.00 2,410.50 2,444.00 0.1M
2023-12-05 2,392.50 2,432.50 2,392.50 2,425.00 0.2M
2023-12-04 2,396.00 2,424.50 2,389.00 2,401.50 0.2M
2023-12-01 2,391.00 2,408.00 2,375.00 2,392.50 0.2M
2023-11-30 2,346.00 2,403.50 2,322.50 2,367.50 0.4M
2023-11-29 2,365.00 2,371.00 2,351.00 2,351.00 0.1M
2023-11-28 2,358.00 2,366.00 2,340.50 2,366.00 0.1M
2023-11-27 2,382.00 2,382.00 2,351.00 2,358.00 0.1M
2023-11-24 2,380.00 2,386.00 2,343.00 2,373.00 0.2M
2023-11-22 2,383.50 2,393.50 2,363.50 2,369.50 0.2M
2023-11-21 2,390.00 2,396.50 2,369.50 2,391.00 0.1M
2023-11-20 2,441.00 2,450.00 2,403.00 2,406.50 0.1M
2023-11-17 2,408.50 2,448.00 2,401.00 2,448.00 0.1M
2023-11-16 2,402.50 2,415.00 2,393.50 2,409.50 0.1M
2023-11-15 2,434.00 2,434.00 2,398.00 2,412.00 0.1M
2023-11-14 2,394.50 2,419.50 2,375.50 2,408.50 0.1M
2023-11-13 2,359.00 2,399.50 2,359.00 2,386.00 0.2M
2023-11-10 2,364.50 2,391.00 2,341.50 2,383.00 0.1M
2023-11-09 2,340.00 2,385.50 2,330.00 2,374.50 0.2M
2023-11-08 2,397.50 2,404.50 2,344.50 2,348.00 0.2M
2023-11-07 2,426.50 2,438.00 2,396.00 2,396.00 0.1M
2023-11-06 2,455.00 2,455.00 2,428.00 2,436.00 0.1M
2023-11-02 2,435.50 2,476.00 2,430.50 2,444.50 0.1M
2023-11-01 2,455.00 2,479.50 2,442.50 2,465.00 0.2M
2023-10-31 2,407.00 2,429.00 2,403.50 2,429.00 0.1M
2023-10-30 2,387.50 2,398.00 2,374.50 2,398.00 0.1M
2023-10-27 2,415.00 2,415.00 2,391.00 2,404.00 0.1M
2023-10-26 2,415.00 2,415.00 2,366.50 2,387.50 0.1M
2023-10-25 2,407.00 2,417.00 2,393.00 2,395.50 0.1M
2023-10-24 2,373.00 2,409.50 2,353.00 2,404.50 0.1M
2023-10-23 2,389.50 2,394.50 2,374.50 2,379.00 0.1M
2023-10-20 2,394.50 2,401.00 2,375.00 2,391.50 0.1M
2023-10-19 2,362.00 2,411.50 2,362.00 2,397.50 0.1M
2023-10-18 2,375.50 2,394.50 2,354.00 2,392.50 0.1M
2023-10-17 2,376.00 2,393.50 2,359.50 2,373.50 0.1M
2023-10-16 2,418.50 2,419.00 2,353.50 2,358.00 0.2M
2023-10-13 2,421.50 2,428.50 2,407.00 2,417.50 0.1M
2023-10-12 2,437.50 2,437.50 2,405.00 2,433.00 0.1M
2023-10-11 2,477.50 2,477.50 2,433.50 2,433.50 0.2M
2023-10-10 2,487.00 2,491.00 2,468.00 2,481.50 0.1M
2023-10-06 2,469.50 2,491.00 2,459.00 2,464.50 0.1M
2023-10-05 2,425.50 2,460.00 2,421.00 2,453.00 0.2M
2023-10-04 2,434.50 2,444.50 2,398.00 2,410.00 0.2M
2023-10-03 2,493.00 2,515.00 2,435.00 2,435.50 0.2M
2023-10-02 2,498.50 2,518.50 2,471.50 2,487.50 0.2M
2023-09-29 2,506.50 2,525.00 2,468.50 2,481.50 0.2M
2023-09-28 2,506.00 2,535.00 2,463.50 2,486.00 0.7M
2023-09-27 2,551.00 2,551.00 2,511.50 2,550.00 0.9M
2023-09-26 2,559.00 2,576.00 2,540.00 2,568.00 0.5M
2023-09-25 2,539.50 2,575.00 2,530.00 2,559.00 0.5M
2023-09-22 2,522.50 2,552.50 2,522.00 2,540.00 0.5M
2023-09-21 2,563.50 2,563.50 2,528.50 2,533.00 0.4M
2023-09-20 2,579.00 2,591.00 2,551.00 2,553.50 0.3M
2023-09-19 2,604.00 2,608.00 2,575.50 2,598.50 0.2M
2023-09-15 2,615.00 2,626.00 2,594.00 2,619.50 0.2M
2023-09-14 2,618.50 2,627.50 2,587.50 2,592.50 0.2M
2023-09-13 2,610.00 2,632.50 2,602.50 2,618.50 0.1M
2023-09-12 2,599.00 2,607.50 2,589.00 2,602.00 0.1M
2023-09-11 2,624.50 2,638.50 2,570.00 2,582.50 0.2M
2023-09-08 2,646.50 2,655.00 2,603.00 2,604.50 0.2M
2023-09-07 2,642.00 2,665.00 2,639.50 2,658.50 0.2M
2023-09-06 2,687.00 2,688.50 2,638.50 2,639.00 0.1M
2023-09-05 2,701.00 2,714.50 2,673.00 2,687.50 0.1M
2023-09-04 2,716.50 2,717.00 2,699.50 2,708.50 0.1M
2023-09-01 2,735.00 2,744.50 2,709.00 2,718.00 0.1M
2023-08-31 2,722.00 2,740.00 2,718.00 2,722.00 0.1M
2023-08-30 2,717.00 2,731.00 2,699.00 2,708.00 0.1M
2023-08-29 2,697.00 2,721.00 2,688.00 2,705.00 0.1M
2023-08-28 2,674.00 2,699.50 2,650.00 2,697.00 0.1M
2023-08-25 2,651.00 2,662.50 2,636.50 2,648.50 0.1M
2023-08-24 2,626.50 2,665.00 2,621.50 2,656.00 0.1M
2023-08-23 2,630.00 2,642.00 2,623.00 2,631.00 0.1M
2023-08-22 2,612.00 2,636.00 2,600.00 2,633.50 0.1M
2023-08-21 2,617.50 2,642.50 2,610.00 2,612.00 0.1M
2023-08-18 2,600.00 2,625.50 2,584.50 2,601.50 0.1M
2023-08-17 2,689.00 2,689.00 2,612.00 2,634.00 0.1M
2023-08-16 2,660.50 2,692.00 2,652.50 2,686.50 0.1M
2023-08-15 2,660.00 2,696.00 2,629.00 2,682.00 0.2M
2023-08-14 2,680.50 2,680.50 2,624.00 2,655.50 0.2M
2023-08-10 2,595.00 2,635.00 2,579.00 2,630.50 0.2M
2023-08-09 2,554.00 2,579.50 2,541.50 2,577.50 0.1M
2023-08-08 2,513.00 2,555.50 2,509.50 2,554.50 0.1M
2023-08-07 2,501.50 2,522.50 2,496.00 2,510.00 0.1M
2023-08-04 2,533.00 2,533.00 2,495.00 2,501.50 0.1M
2023-08-03 2,559.50 2,559.50 2,518.50 2,521.00 0.1M
2023-08-02 2,567.00 2,586.00 2,554.50 2,560.00 0.1M
2023-08-01 2,555.50 2,596.00 2,555.50 2,595.00 0.1M
2023-07-31 2,587.00 2,596.00 2,552.50 2,567.00 0.1M
2023-07-28 2,500.00 2,554.00 2,496.50 2,554.00 0.2M
2023-07-27 2,493.50 2,522.00 2,485.50 2,522.00 0.1M
2023-07-26 2,477.50 2,494.00 2,455.00 2,493.50 0.1M
2023-07-25 2,466.50 2,478.00 2,463.00 2,474.50 0.1M
2023-07-24 2,465.00 2,465.50 2,454.00 2,455.50 0.1M
2023-07-21 2,434.50 2,453.00 2,423.00 2,448.00 0.1M
2023-07-20 2,435.00 2,440.00 2,420.50 2,425.00 0.1M
2023-07-19 2,434.00 2,442.00 2,412.50 2,430.00 0.1M
2023-07-18 2,401.00 2,428.50 2,394.00 2,406.00 0.1M
2023-07-14 2,446.00 2,451.50 2,412.50 2,417.50 0.1M
2023-07-13 2,436.00 2,454.00 2,415.00 2,434.50 0.1M
2023-07-12 2,463.00 2,463.00 2,438.00 2,446.00 0.1M
2023-07-11 2,455.00 2,464.50 2,446.50 2,450.00 0.1M
2023-07-10 2,450.00 2,455.00 2,435.50 2,449.00 0.1M
2023-07-07 2,424.00 2,443.50 2,402.50 2,435.50 0.1M
2023-07-06 2,437.00 2,444.00 2,413.50 2,425.50 0.1M
2023-07-05 2,438.00 2,453.00 2,423.00 2,449.00 0.1M
2023-07-04 2,458.00 2,462.50 2,445.00 2,453.00 0.1M
2023-07-03 2,445.00 2,474.00 2,445.00 2,458.50 0.1M
2023-06-30 2,475.00 2,476.00 2,424.50 2,444.50 0.1M
2023-06-29 2,504.00 2,515.50 2,471.50 2,476.50 0.1M
2023-06-28 2,465.00 2,496.00 2,460.00 2,496.00 0.1M
2023-06-27 2,452.50 2,463.00 2,440.00 2,461.00 0.1M
2023-06-26 2,465.00 2,469.50 2,430.00 2,433.50 0.1M
2023-06-23 2,472.00 2,491.00 2,462.00 2,470.00 0.1M
2023-06-22 2,444.50 2,476.50 2,437.00 2,470.00 0.1M
2023-06-21 2,405.50 2,435.00 2,402.00 2,433.50 0.1M
2023-06-20 2,390.00 2,416.00 2,388.50 2,414.00 0.1M
2023-06-19 2,395.00 2,412.00 2,385.00 2,402.50 0.2M
2023-06-16 2,406.00 2,406.00 2,378.00 2,395.00 0.3M
2023-06-15 2,427.00 2,432.50 2,416.00 2,416.00 0.1M
2023-06-14 2,436.00 2,440.00 2,423.00 2,436.50 0.1M
2023-06-13 2,402.00 2,432.50 2,401.00 2,423.50 0.1M
2023-06-12 2,414.50 2,414.50 2,399.00 2,405.00 0.1M
2023-06-09 2,419.00 2,419.00 2,400.50 2,413.00 0.2M
2023-06-08 2,409.50 2,423.00 2,389.00 2,403.00 0.1M
2023-06-07 2,423.00 2,435.50 2,392.50 2,398.00 0.2M
2023-06-06 2,400.50 2,411.00 2,389.00 2,410.00 0.1M
2023-06-05 2,436.50 2,437.00 2,407.50 2,414.00 0.1M
2023-06-02 2,368.00 2,394.00 2,363.00 2,390.00 0.1M
2023-06-01 2,368.00 2,395.00 2,361.00 2,379.00 0.1M
2023-05-31 2,370.00 2,384.00 2,347.00 2,374.00 0.2M
2023-05-30 2,411.00 2,418.00 2,386.00 2,404.00 0.2M
2023-05-29 2,418.00 2,423.00 2,403.00 2,417.00 0.1M
2023-05-26 2,390.00 2,419.00 2,384.00 2,414.00 0.1M
2023-05-25 2,405.00 2,413.00 2,385.00 2,390.00 0.1M
2023-05-24 2,461.00 2,461.00 2,423.00 2,429.00 0.1M
2023-05-23 2,509.00 2,516.00 2,455.00 2,467.00 0.1M
2023-05-22 2,471.00 2,503.00 2,462.00 2,503.00 0.1M
2023-05-19 2,508.00 2,509.00 2,468.00 2,478.00 0.1M
2023-05-18 2,537.00 2,540.00 2,501.00 2,501.00 0.1M
2023-05-17 2,518.00 2,525.00 2,499.00 2,523.00 0.1M
2023-05-16 2,531.00 2,535.00 2,502.00 2,520.00 0.1M
2023-05-15 2,522.00 2,538.00 2,497.00 2,530.00 0.2M
2023-05-12 2,466.00 2,502.00 2,456.00 2,502.00 0.3M
2023-05-11 2,515.00 2,529.00 2,501.00 2,516.00 0.1M
2023-05-10 2,550.00 2,550.00 2,506.00 2,516.00 0.1M
2023-05-09 2,533.00 2,549.00 2,520.00 2,540.00 0.1M
2023-05-08 2,497.00 2,536.00 2,497.00 2,518.00 0.1M
2023-05-02 2,540.00 2,546.00 2,486.00 2,497.00 0.1M
2023-05-01 2,495.00 2,535.00 2,495.00 2,527.00 0.2M
2023-04-28 2,471.00 2,488.00 2,453.00 2,488.00 0.1M
2023-04-27 2,440.00 2,453.00 2,430.00 2,439.00 0.1M
2023-04-26 2,480.00 2,491.00 2,455.00 2,465.00 0.1M
2023-04-25 2,490.00 2,514.00 2,485.00 2,499.00 0.1M
2023-04-24 2,460.00 2,487.00 2,460.00 2,475.00 0.1M
2023-04-21 2,456.00 2,469.00 2,444.00 2,456.00 0.1M
2023-04-20 2,459.00 2,470.00 2,453.00 2,456.00 0.1M
2023-04-19 2,451.00 2,458.00 2,433.00 2,458.00 0.1M
2023-04-18 2,433.00 2,453.00 2,431.00 2,447.00 0.1M
2023-04-17 2,415.00 2,426.00 2,408.00 2,419.00 0.1M
2023-04-14 2,419.00 2,429.00 2,406.00 2,415.00 0.1M
2023-04-13 2,416.00 2,416.00 2,400.00 2,413.00 0.1M
2023-04-12 2,415.00 2,423.00 2,411.00 2,412.00 0.1M
2023-04-11 2,416.00 2,427.00 2,399.00 2,402.00 0.1M
2023-04-10 2,420.00 2,438.00 2,407.00 2,411.00 0.1M
2023-04-07 2,420.00 2,426.00 2,401.00 2,406.00 0.1M
2023-04-06 2,400.00 2,417.00 2,387.00 2,411.00 0.1M
2023-04-05 2,458.00 2,458.00 2,413.00 2,419.00 0.1M
2023-04-04 2,457.00 2,475.00 2,449.00 2,474.00 0.2M
2023-04-03 2,399.00 2,450.00 2,398.00 2,450.00 0.2M
2023-03-31 2,411.00 2,414.00 2,385.00 2,392.00 0.2M
2023-03-30 2,389.00 2,415.00 2,381.00 2,411.00 0.6M
2023-03-29 2,373.00 2,421.00 2,373.00 2,421.00 0.7M
2023-03-28 2,362.00 2,382.00 2,352.00 2,364.00 0.4M
2023-03-27 2,342.00 2,368.00 2,333.00 2,361.00 0.5M
2023-03-24 2,325.00 2,331.00 2,306.00 2,323.00 0.6M
2023-03-23 2,332.00 2,345.00 2,321.00 2,341.00 0.3M
2023-03-22 2,379.00 2,390.00 2,348.00 2,356.00 0.3M
2023-03-20 2,369.00 2,369.00 2,325.00 2,326.00 0.3M
2023-03-17 2,383.00 2,407.00 2,368.00 2,394.00 0.4M
2023-03-16 2,333.00 2,358.00 2,323.00 2,354.00 0.2M
2023-03-15 2,396.00 2,397.00 2,358.00 2,370.00 0.2M
2023-03-14 2,365.00 2,405.00 2,357.00 2,382.00 0.3M
2023-03-13 2,393.00 2,424.00 2,367.00 2,389.00 0.2M
2023-03-10 2,432.00 2,447.00 2,411.00 2,416.00 0.2M
2023-03-09 2,474.00 2,482.00 2,460.00 2,476.00 0.2M
2023-03-08 2,425.00 2,458.00 2,422.00 2,458.00 0.2M
2023-03-07 2,403.00 2,429.00 2,397.00 2,421.00 0.1M
2023-03-06 2,414.00 2,428.00 2,396.00 2,402.00 0.1M
2023-03-03 2,404.00 2,424.00 2,401.00 2,414.00 0.2M
2023-03-02 2,380.00 2,402.00 2,378.00 2,402.00 0.2M
2023-03-01 2,362.00 2,376.00 2,362.00 2,372.00 0.1M
2023-02-28 2,374.00 2,379.00 2,361.00 2,373.00 0.2M
2023-02-27 2,349.00 2,367.00 2,331.00 2,367.00 0.2M
2023-02-24 2,354.00 2,364.00 2,333.00 2,360.00 0.2M
2023-02-22 2,368.00 2,378.00 2,332.00 2,339.00 0.3M
2023-02-21 2,404.00 2,405.00 2,382.00 2,382.00 0.1M
2023-02-20 2,413.00 2,421.00 2,402.00 2,408.00 0.1M
2023-02-17 2,403.00 2,426.00 2,403.00 2,412.00 0.1M
2023-02-16 2,426.00 2,430.00 2,408.00 2,420.00 0.2M
2023-02-15 2,413.00 2,430.00 2,402.00 2,417.00 0.2M
2023-02-14 2,401.00 2,411.00 2,390.00 2,406.00 0.1M
2023-02-13 2,431.00 2,433.00 2,390.00 2,390.00 0.2M
2023-02-10 2,458.00 2,475.00 2,413.00 2,437.00 0.6M
2023-02-09 2,357.00 2,368.00 2,349.00 2,358.00 0.2M
2023-02-08 2,355.00 2,368.00 2,348.00 2,361.00 0.1M
2023-02-07 2,366.00 2,376.00 2,351.00 2,351.00 0.1M
2023-02-06 2,364.00 2,383.00 2,363.00 2,368.00 0.1M
2023-02-03 2,363.00 2,363.00 2,343.00 2,358.00 0.2M
2023-02-02 2,389.00 2,395.00 2,365.00 2,366.00 0.2M
2023-02-01 2,406.00 2,408.00 2,362.00 2,365.00 0.1M
2023-01-31 2,392.00 2,399.00 2,377.00 2,392.00 0.1M
2023-01-30 2,371.00 2,383.00 2,367.00 2,374.00 0.1M
2023-01-27 2,388.00 2,390.00 2,371.00 2,376.00 0.1M
2023-01-26 2,400.00 2,401.00 2,365.00 2,388.00 0.3M
2023-01-25 2,408.00 2,418.00 2,387.00 2,397.00 0.2M
2023-01-24 2,384.00 2,403.00 2,366.00 2,394.00 0.2M
2023-01-23 2,395.00 2,395.00 2,361.00 2,376.00 0.2M
2023-01-20 2,372.00 2,379.00 2,352.00 2,376.00 0.2M
2023-01-19 2,360.00 2,375.00 2,355.00 2,362.00 0.1M
2023-01-18 2,354.00 2,384.00 2,335.00 2,371.00 0.2M
2023-01-17 2,356.00 2,394.00 2,353.00 2,355.00 0.1M
2023-01-16 2,359.00 2,373.00 2,346.00 2,353.00 0.2M
2023-01-13 2,359.00 2,389.00 2,351.00 2,360.00 0.1M
2023-01-12 2,387.00 2,400.00 2,354.00 2,357.00 0.2M
2023-01-11 2,397.00 2,405.00 2,381.00 2,383.00 0.1M
2023-01-10 2,403.00 2,430.00 2,390.00 2,390.00 0.1M
2023-01-06 2,401.00 2,410.00 2,389.00 2,397.00 0.2M
2023-01-05 2,410.00 2,417.00 2,394.00 2,410.00 0.1M
2023-01-04 2,470.00 2,473.00 2,417.00 2,417.00 0.1M