Saftec Co Ltd (7464)

7464
🏛️ 일본 →
1,668.00
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 1,955.00 1,955.00 1,955.00 1,955.00 0.0M
2023-12-28 1,957.50 1,957.50 1,950.00 1,950.00 0.0M
2023-12-27 1,955.00 1,957.50 1,902.50 1,957.50 0.0M
2023-12-26 1,927.50 1,927.50 1,912.50 1,925.00 0.0M
2023-12-25 1,932.50 1,932.50 1,927.50 1,927.50 0.0M
2023-12-22 1,947.50 1,947.50 1,947.50 1,947.50 0.0M
2023-12-21 1,940.00 1,940.00 1,932.50 1,937.50 0.0M
2023-12-20 1,937.50 1,965.00 1,937.50 1,965.00 0.0M
2023-12-19 1,957.50 1,957.50 1,957.50 1,957.50 0.0M
2023-12-15 1,922.50 1,955.00 1,922.50 1,940.00 0.0M
2023-12-14 1,960.00 1,960.00 1,957.50 1,957.50 0.0M
2023-12-13 1,957.50 1,957.50 1,957.50 1,957.50 0.0M
2023-12-12 1,942.50 1,977.50 1,942.50 1,977.50 0.0M
2023-12-08 1,980.00 1,980.00 1,965.00 1,965.00 0.0M
2023-12-07 1,980.00 1,980.00 1,942.50 1,942.50 0.0M
2023-12-06 1,952.50 1,952.50 1,942.50 1,952.50 0.0M
2023-12-05 1,982.50 1,982.50 1,950.00 1,950.00 0.0M
2023-12-04 1,987.50 1,992.50 1,982.50 1,982.50 0.0M
2023-12-01 2,000.00 2,000.00 1,990.00 1,990.00 0.0M
2023-11-30 1,987.50 1,987.50 1,987.50 1,987.50 0.0M
2023-11-29 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-11-28 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-11-27 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-11-24 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-11-22 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-11-21 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-11-17 1,955.00 1,967.50 1,955.00 1,967.50 0.0M
2023-11-16 1,997.50 1,997.50 1,972.50 1,972.50 0.0M
2023-11-14 1,985.00 2,017.50 1,985.00 2,017.50 0.0M
2023-11-13 1,970.00 2,042.50 1,970.00 2,042.50 0.0M
2023-11-10 1,960.00 1,970.00 1,960.00 1,970.00 0.0M
2023-11-09 1,985.00 1,985.00 1,967.50 1,975.00 0.0M
2023-11-08 1,980.00 1,985.00 1,975.00 1,985.00 0.0M
2023-11-07 1,972.50 1,980.00 1,972.50 1,980.00 0.0M
2023-11-06 1,967.50 1,972.50 1,967.50 1,972.50 0.0M
2023-11-02 1,967.50 1,967.50 1,967.50 1,967.50 0.0M
2023-10-31 2,005.00 2,020.00 1,962.50 1,962.50 0.0M
2023-10-30 2,050.00 2,050.00 2,037.50 2,037.50 0.0M
2023-10-27 2,052.50 2,052.50 2,050.00 2,050.00 0.0M
2023-10-26 2,052.50 2,052.50 2,015.00 2,015.00 0.0M
2023-10-25 2,042.50 2,050.00 2,042.50 2,050.00 0.0M
2023-10-24 2,017.50 2,017.50 2,017.50 2,017.50 0.0M
2023-10-23 2,040.00 2,040.00 2,040.00 2,040.00 0.0M
2023-10-20 2,037.50 2,040.00 2,025.00 2,040.00 0.0M
2023-10-19 2,020.00 2,037.50 2,020.00 2,037.50 0.0M
2023-10-18 2,020.00 2,032.50 2,005.00 2,022.50 0.0M
2023-10-17 2,017.50 2,017.50 2,017.50 2,017.50 0.0M
2023-10-16 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2023-10-13 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2023-10-12 2,060.00 2,060.00 2,020.00 2,020.00 0.0M
2023-10-06 2,037.50 2,075.00 2,037.50 2,060.00 0.0M
2023-10-05 2,050.00 2,075.00 2,037.50 2,037.50 0.0M
2023-10-03 2,097.50 2,097.50 2,097.50 2,097.50 0.0M
2023-10-02 2,075.00 2,110.00 2,075.00 2,110.00 0.0M
2023-09-29 2,097.50 2,097.50 2,082.50 2,087.50 0.0M
2023-09-28 2,110.00 2,110.00 2,110.00 2,110.00 0.0M
2023-09-26 2,100.00 2,100.00 2,072.50 2,072.50 0.0M
2023-09-25 2,100.00 2,102.50 2,100.00 2,100.00 0.0M
2023-09-22 2,097.50 2,097.50 2,097.50 2,097.50 0.0M
2023-09-21 2,102.50 2,110.00 2,072.50 2,097.50 0.0M
2023-09-20 2,077.50 2,097.50 2,077.50 2,097.50 0.0M
2023-09-19 2,077.50 2,077.50 2,075.00 2,075.00 0.0M
2023-09-15 2,080.00 2,090.00 2,080.00 2,090.00 0.0M
2023-09-14 2,082.50 2,082.50 2,052.50 2,082.50 0.0M
2023-09-13 2,102.50 2,102.50 2,097.50 2,097.50 0.0M
2023-09-11 2,087.50 2,087.50 2,067.50 2,087.50 0.0M
2023-09-08 2,087.50 2,087.50 2,087.50 2,087.50 0.0M
2023-09-07 2,100.00 2,100.00 2,075.00 2,075.00 0.0M
2023-09-06 2,112.50 2,112.50 2,077.50 2,077.50 0.0M
2023-09-05 2,100.00 2,102.50 2,065.00 2,102.50 0.0M
2023-09-04 2,135.00 2,135.00 2,062.50 2,062.50 0.0M
2023-08-31 2,112.50 2,112.50 2,112.50 2,112.50 0.0M
2023-08-30 2,180.00 2,180.00 2,077.50 2,082.50 0.0M
2023-08-29 2,142.50 2,142.50 2,142.50 2,142.50 0.0M
2023-08-21 2,040.00 2,105.00 2,040.00 2,105.00 0.0M
2023-08-18 2,060.00 2,060.00 2,042.50 2,042.50 0.0M
2023-08-16 2,065.00 2,065.00 2,065.00 2,065.00 0.0M
2023-08-15 2,072.50 2,072.50 2,072.50 2,072.50 0.0M
2023-08-14 2,092.50 2,100.00 2,080.00 2,080.00 0.0M
2023-08-08 2,080.00 2,080.00 2,080.00 2,080.00 0.0M
2023-08-04 2,085.00 2,100.00 2,080.00 2,080.00 0.0M
2023-08-03 2,087.50 2,090.00 2,082.50 2,085.00 0.0M
2023-08-02 2,080.00 2,092.50 2,077.50 2,082.50 0.0M
2023-08-01 2,075.00 2,090.00 2,075.00 2,087.50 0.0M
2023-07-31 2,122.50 2,122.50 2,095.00 2,112.50 0.0M
2023-07-28 2,197.50 2,197.50 2,150.00 2,150.00 0.0M
2023-07-27 2,150.00 2,187.50 2,095.00 2,187.50 0.0M
2023-07-26 2,100.00 2,285.00 2,100.00 2,210.00 0.0M
2023-07-25 2,077.50 2,100.00 2,077.50 2,100.00 0.0M
2023-07-24 2,095.00 2,095.00 2,095.00 2,095.00 0.0M
2023-07-21 2,072.50 2,072.50 2,072.50 2,072.50 0.0M
2023-07-20 2,050.00 2,065.00 2,050.00 2,065.00 0.0M
2023-07-19 2,085.00 2,085.00 2,080.00 2,080.00 0.0M
2023-07-18 2,075.00 2,075.00 2,075.00 2,075.00 0.0M
2023-07-12 2,090.00 2,090.00 2,087.50 2,087.50 0.0M
2023-07-11 2,087.50 2,087.50 2,087.50 2,087.50 0.0M
2023-07-07 2,052.50 2,062.50 2,052.50 2,062.50 0.0M
2023-07-06 2,037.50 2,052.50 2,037.50 2,052.50 0.0M
2023-07-05 2,057.50 2,115.00 2,032.50 2,057.50 0.0M
2023-07-04 2,085.00 2,085.00 2,060.00 2,060.00 0.0M
2023-07-03 2,045.00 2,050.00 2,045.00 2,047.50 0.0M
2023-06-30 2,045.00 2,045.00 2,045.00 2,045.00 0.0M
2023-06-29 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2023-06-28 2,000.00 2,037.50 2,000.00 2,015.00 0.0M
2023-06-27 2,017.50 2,017.50 2,017.50 2,017.50 0.0M
2023-06-26 2,017.50 2,017.50 2,017.50 2,017.50 0.0M
2023-06-23 2,040.00 2,040.00 2,002.50 2,017.50 0.0M
2023-06-22 2,030.00 2,037.50 2,030.00 2,037.50 0.0M
2023-06-21 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2023-06-20 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2023-06-19 2,022.50 2,022.50 2,022.50 2,022.50 0.0M
2023-06-16 2,020.00 2,022.50 2,020.00 2,022.50 0.0M
2023-06-15 2,000.00 2,017.50 1,987.50 2,017.50 0.0M
2023-06-14 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-06-12 2,017.50 2,017.50 1,997.50 2,000.00 0.0M
2023-06-09 2,000.00 2,032.50 2,000.00 2,030.00 0.0M
2023-06-08 1,992.50 1,995.00 1,977.50 1,987.50 0.0M
2023-06-07 1,980.00 1,995.00 1,980.00 1,992.50 0.0M
2023-06-06 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2023-06-05 1,990.00 1,990.00 1,990.00 1,990.00 0.0M
2023-06-02 1,990.00 1,990.00 1,990.00 1,990.00 0.0M
2023-06-01 1,990.00 1,990.00 1,990.00 1,990.00 0.0M
2023-05-31 1,990.00 1,990.00 1,990.00 1,990.00 0.0M
2023-05-26 1,995.00 1,995.00 1,977.50 1,977.50 0.0M
2023-05-25 2,000.00 2,000.00 1,995.00 1,995.00 0.0M
2023-05-24 2,000.00 2,000.00 1,990.00 1,990.00 0.0M
2023-05-23 1,995.00 1,995.00 1,990.00 1,995.00 0.0M
2023-05-22 1,962.50 1,992.50 1,955.00 1,992.50 0.0M
2023-05-19 1,995.00 1,995.00 1,967.50 1,967.50 0.0M
2023-05-18 2,000.00 2,000.00 1,977.50 1,977.50 0.0M
2023-05-17 1,975.00 2,010.00 1,972.50 2,010.00 0.0M
2023-05-16 2,030.00 2,030.00 2,000.00 2,000.00 0.0M
2023-05-15 2,032.50 2,032.50 1,982.50 2,012.50 0.0M
2023-05-12 2,042.50 2,042.50 2,037.50 2,037.50 0.0M
2023-05-11 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2023-05-10 2,032.50 2,032.50 1,972.50 1,977.50 0.0M
2023-05-09 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2023-05-08 2,047.50 2,050.00 2,035.00 2,035.00 0.0M
2023-05-02 2,050.00 2,050.00 2,025.00 2,047.50 0.0M
2023-05-01 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2023-04-28 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2023-04-27 2,047.50 2,047.50 2,042.50 2,042.50 0.0M
2023-04-26 2,050.00 2,050.00 2,050.00 2,050.00 0.0M
2023-04-25 2,047.50 2,047.50 2,040.00 2,040.00 0.0M
2023-04-24 2,047.50 2,050.00 2,025.00 2,050.00 0.0M
2023-04-21 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2023-04-20 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2023-04-19 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2023-04-18 2,035.00 2,035.00 2,035.00 2,035.00 0.0M
2023-04-17 2,037.50 2,037.50 2,000.00 2,000.00 0.0M
2023-04-14 2,045.00 2,045.00 2,045.00 2,045.00 0.0M
2023-04-13 2,050.00 2,050.00 2,025.00 2,025.00 0.0M
2023-04-12 2,047.50 2,050.00 2,047.50 2,050.00 0.0M
2023-04-11 2,045.00 2,045.00 2,002.50 2,040.00 0.0M
2023-04-10 2,047.50 2,047.50 2,045.00 2,045.00 0.0M
2023-04-07 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2023-04-06 2,085.00 2,085.00 2,085.00 2,085.00 0.0M
2023-04-05 2,092.50 2,092.50 2,042.50 2,047.50 0.0M
2023-04-04 2,047.50 2,172.50 2,047.50 2,085.00 0.0M
2023-04-03 2,040.00 2,040.00 2,022.50 2,022.50 0.0M
2023-03-31 2,045.00 2,045.00 1,985.00 1,985.00 0.0M
2023-03-30 2,007.50 2,007.50 2,005.00 2,007.50 0.0M
2023-03-29 1,997.50 2,072.50 1,997.50 2,072.50 0.0M
2023-03-28 2,002.50 2,002.50 2,002.50 2,002.50 0.0M
2023-03-24 2,090.00 2,090.00 2,007.50 2,032.50 0.0M
2023-03-23 2,107.50 2,107.50 2,032.50 2,060.00 0.0M
2023-03-22 2,035.00 2,072.50 2,035.00 2,070.00 0.0M
2023-03-17 2,002.50 2,125.00 2,002.50 2,067.50 0.0M
2023-03-16 2,090.00 2,090.00 2,040.00 2,040.00 0.0M
2023-03-15 2,085.00 2,085.00 2,085.00 2,085.00 0.0M
2023-03-14 2,067.50 2,067.50 2,057.50 2,065.00 0.0M
2023-03-13 2,097.50 2,097.50 2,060.00 2,087.50 0.0M
2023-03-10 2,105.00 2,105.00 2,070.00 2,102.50 0.0M
2023-03-09 2,110.00 2,110.00 2,110.00 2,110.00 0.0M
2023-03-08 2,110.00 2,110.00 2,110.00 2,110.00 0.0M
2023-03-07 2,102.50 2,110.00 2,102.50 2,110.00 0.0M
2023-03-06 2,100.00 2,107.50 2,100.00 2,102.50 0.0M
2023-03-03 2,102.50 2,102.50 2,085.00 2,102.50 0.0M
2023-03-02 2,085.00 2,097.50 2,075.00 2,075.00 0.0M
2023-03-01 2,062.50 2,095.00 2,062.50 2,085.00 0.0M
2023-02-28 2,050.00 2,050.00 2,050.00 2,050.00 0.0M
2023-02-27 2,082.50 2,082.50 2,065.00 2,065.00 0.0M
2023-02-24 2,077.50 2,082.50 2,077.50 2,082.50 0.0M
2023-02-22 2,077.50 2,077.50 2,077.50 2,077.50 0.0M
2023-02-21 2,072.50 2,077.50 2,072.50 2,077.50 0.0M
2023-02-20 2,047.50 2,100.00 2,047.50 2,072.50 0.0M
2023-02-17 1,997.50 2,035.00 1,997.50 2,035.00 0.0M
2023-02-15 1,985.00 1,985.00 1,985.00 1,985.00 0.0M
2023-02-13 1,987.50 1,987.50 1,985.00 1,985.00 0.0M
2023-02-08 1,947.50 1,955.00 1,947.50 1,955.00 0.0M
2023-02-06 1,985.00 1,985.00 1,985.00 1,985.00 0.0M
2023-02-03 1,995.00 1,995.00 1,995.00 1,995.00 0.0M
2023-02-01 1,970.00 1,992.50 1,957.50 1,957.50 0.0M
2023-01-31 2,002.50 2,002.50 2,002.50 2,002.50 0.0M
2023-01-30 2,002.50 2,002.50 1,962.50 2,000.00 0.0M
2023-01-27 2,002.50 2,002.50 2,002.50 2,002.50 0.0M
2023-01-26 1,990.00 2,012.50 1,990.00 2,005.00 0.0M
2023-01-24 1,945.00 1,945.00 1,945.00 1,945.00 0.0M
2023-01-23 1,982.50 1,982.50 1,982.50 1,982.50 0.0M
2023-01-20 1,955.00 2,012.50 1,955.00 1,982.50 0.0M
2023-01-19 1,997.50 1,997.50 1,960.00 1,960.00 0.0M
2023-01-18 1,997.50 2,000.00 1,997.50 2,000.00 0.0M
2023-01-17 1,962.50 1,987.50 1,957.50 1,987.50 0.0M
2023-01-16 1,965.00 1,967.50 1,965.00 1,967.50 0.0M
2023-01-13 1,962.50 1,965.00 1,962.50 1,965.00 0.0M
2023-01-12 1,967.50 1,967.50 1,965.00 1,967.50 0.0M
2023-01-10 1,927.50 1,965.00 1,927.50 1,965.00 0.0M
2023-01-05 1,927.50 1,927.50 1,927.50 1,927.50 0.0M
2023-01-04 1,915.00 1,967.50 1,915.00 1,927.50 0.0M