Sanyei Corp (8119)

8119
🏛️ 일본 →
821.00
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
2023-12-29 565.50 572.50 565.50 572.50 0.0M
2023-12-28 563.25 573.75 563.25 564.00 0.0M
2023-12-27 580.75 580.75 560.00 561.25 0.0M
2023-12-26 574.50 574.50 574.50 574.50 0.0M
2023-12-25 585.00 585.00 572.50 574.50 0.0M
2023-12-22 578.75 585.00 578.75 585.00 0.0M
2023-12-21 573.75 578.75 573.75 578.75 0.0M
2023-12-20 570.00 575.00 570.00 573.75 0.0M
2023-12-19 563.00 573.25 563.00 570.00 0.0M
2023-12-18 557.50 562.00 557.50 562.00 0.0M
2023-12-15 557.00 557.25 556.50 557.25 0.0M
2023-12-14 562.50 563.75 557.00 557.00 0.0M
2023-12-13 563.75 563.75 562.50 562.50 0.0M
2023-12-12 561.75 563.75 561.75 563.75 0.2M
2023-12-11 562.50 562.50 561.50 561.75 0.0M
2023-12-08 562.00 562.25 562.00 562.00 0.0M
2023-12-07 576.25 576.25 570.50 570.50 0.0M
2023-12-06 572.50 576.25 572.50 576.25 0.0M
2023-12-05 564.25 565.75 564.25 565.50 0.0M
2023-12-04 562.50 568.50 562.50 568.50 0.0M
2023-12-01 575.00 577.75 575.00 575.00 0.0M
2023-11-30 571.25 571.25 571.25 571.25 0.0M
2023-11-29 570.00 572.50 569.25 570.00 0.0M
2023-11-28 570.00 570.00 570.00 570.00 0.0M
2023-11-27 572.50 572.50 569.50 570.00 0.0M
2023-11-24 569.50 569.75 568.75 569.50 0.0M
2023-11-22 565.00 569.50 550.00 569.50 0.0M
2023-11-21 561.75 564.75 561.75 564.75 0.0M
2023-11-20 558.25 562.50 558.25 561.75 0.0M
2023-11-17 567.00 567.25 566.50 566.50 0.0M
2023-11-16 574.25 574.25 566.50 566.50 0.0M
2023-11-15 569.00 575.00 566.50 575.00 0.0M
2023-11-14 575.50 575.50 566.50 566.50 0.0M
2023-11-13 575.00 580.00 574.75 575.50 0.0M
2023-11-10 577.00 577.00 575.75 577.00 0.0M
2023-11-09 568.75 577.50 568.75 577.00 0.0M
2023-11-07 568.75 568.75 568.75 568.75 0.0M
2023-11-06 577.75 577.75 568.50 568.75 0.0M
2023-11-02 578.75 578.75 577.50 577.75 0.0M
2023-11-01 591.25 591.25 575.50 578.75 0.0M
2023-10-31 587.00 587.00 586.25 586.25 0.0M
2023-10-30 587.25 587.25 586.25 586.50 0.0M
2023-10-27 587.50 588.75 584.75 587.25 0.0M
2023-10-26 587.50 590.00 586.50 587.50 0.0M
2023-10-25 583.75 589.50 583.75 587.50 0.0M
2023-10-24 592.25 592.25 565.00 577.50 0.0M
2023-10-23 581.25 590.00 578.75 590.00 0.0M
2023-10-20 556.50 582.00 556.50 582.00 0.0M
2023-10-19 548.50 565.75 548.50 556.50 0.0M
2023-10-18 559.25 559.25 548.50 548.50 0.0M
2023-10-17 554.00 559.75 554.00 559.25 0.0M
2023-10-16 551.25 556.25 551.25 553.75 0.0M
2023-10-13 552.50 552.50 551.25 551.25 0.0M
2023-10-12 547.50 552.50 547.50 552.50 0.0M
2023-10-11 538.75 549.00 538.75 547.50 0.0M
2023-10-10 531.00 538.75 531.00 538.75 0.0M
2023-10-06 525.50 525.50 525.50 525.50 0.0M
2023-10-05 525.00 525.50 525.00 525.50 0.0M
2023-10-04 553.00 553.00 525.00 525.00 0.0M
2023-10-03 552.50 558.50 552.50 555.25 0.0M
2023-10-02 525.00 552.50 525.00 552.50 0.0M
2023-09-29 525.00 525.00 524.75 524.75 0.0M
2023-09-27 524.00 528.25 515.75 528.00 0.0M
2023-09-26 554.25 554.25 525.00 525.00 0.0M
2023-09-25 564.25 564.25 541.75 541.75 0.0M
2023-09-22 592.25 592.25 576.75 576.75 0.0M
2023-09-21 600.00 606.25 593.50 593.50 0.0M
2023-09-20 582.75 600.00 582.75 600.00 0.0M
2023-09-19 570.00 579.75 570.00 579.75 0.0M
2023-09-15 564.00 570.00 551.25 570.00 0.0M
2023-09-14 545.00 563.75 545.00 563.75 0.0M
2023-09-13 541.00 549.25 541.00 549.25 0.0M
2023-09-12 532.00 546.25 532.00 542.50 0.0M
2023-09-11 508.00 532.00 508.00 532.00 0.0M
2023-09-08 518.25 518.25 508.00 508.00 0.0M
2023-09-07 518.25 518.75 518.25 518.75 0.0M
2023-09-06 517.50 518.50 501.50 518.50 0.0M
2023-09-05 523.00 526.50 515.75 516.25 0.0M
2023-09-04 514.25 523.00 510.75 523.00 0.0M
2023-09-01 486.75 511.00 486.75 511.00 0.0M
2023-08-31 481.25 488.75 481.25 482.75 0.0M
2023-08-30 488.25 488.25 475.00 475.00 0.0M
2023-08-29 492.25 492.25 478.25 478.25 0.2M
2023-08-28 465.75 482.75 465.75 482.75 0.0M
2023-08-25 460.00 475.75 453.25 475.75 0.0M
2023-08-24 458.00 462.50 458.00 462.50 0.0M
2023-08-23 462.00 468.25 453.50 465.00 0.0M
2023-08-22 454.75 455.25 450.50 452.00 0.0M
2023-08-21 457.75 459.00 452.75 454.75 0.0M
2023-08-18 463.00 463.00 454.00 457.75 0.0M
2023-08-17 475.25 475.25 468.25 468.75 0.0M
2023-08-16 463.25 475.00 463.25 475.00 0.0M
2023-08-15 465.00 472.75 461.00 472.75 0.0M
2023-08-14 460.50 471.25 460.50 465.00 0.0M
2023-08-10 467.00 467.00 461.25 461.25 0.0M
2023-08-09 463.00 467.00 463.00 467.00 0.0M
2023-08-08 467.50 467.50 460.50 467.50 0.0M
2023-08-07 467.25 467.75 462.75 467.50 0.0M
2023-08-04 466.50 472.00 464.50 467.50 0.0M
2023-08-03 471.75 477.00 470.75 476.50 0.0M
2023-08-02 463.50 482.75 463.50 479.25 0.0M
2023-08-01 465.00 465.00 459.25 462.00 0.0M
2023-07-31 461.25 462.50 450.00 461.25 0.1M
2023-07-28 454.50 459.75 453.75 459.25 0.0M
2023-07-27 444.00 458.50 444.00 457.50 0.0M
2023-07-26 439.25 445.75 439.25 445.75 0.0M
2023-07-25 437.50 446.75 436.50 439.25 0.0M
2023-07-24 430.00 440.00 430.00 439.25 0.0M
2023-07-21 425.50 426.25 425.25 426.00 0.0M
2023-07-20 426.75 428.25 422.25 428.25 0.0M
2023-07-19 400.00 425.00 400.00 425.00 0.0M
2023-07-18 413.00 417.50 393.25 399.75 0.0M
2023-07-14 416.75 416.75 398.50 413.00 0.0M
2023-07-13 419.25 419.75 418.50 418.50 0.0M
2023-07-12 413.00 427.50 413.00 418.50 0.0M
2023-07-11 405.00 412.50 403.50 412.50 0.0M
2023-07-10 396.00 403.00 396.00 403.00 0.0M
2023-07-07 386.00 395.50 386.00 395.50 0.0M
2023-07-06 380.25 385.75 380.25 381.25 0.0M
2023-07-05 379.50 382.75 379.50 381.50 0.0M
2023-07-04 381.00 385.75 379.50 385.75 0.0M
2023-07-03 373.75 380.00 373.75 379.75 0.0M
2023-06-30 381.00 381.00 373.00 373.75 0.0M
2023-06-29 382.25 382.25 376.75 376.75 0.0M
2023-06-28 373.75 374.75 373.75 374.75 0.0M
2023-06-27 372.75 373.50 372.75 373.50 0.0M
2023-06-26 371.50 373.75 371.50 372.75 0.0M
2023-06-23 370.75 374.75 370.75 371.50 0.0M
2023-06-22 371.50 371.75 371.50 371.75 0.0M
2023-06-21 374.25 375.75 374.00 374.75 0.0M
2023-06-20 374.50 374.75 369.25 374.25 0.0M
2023-06-19 375.00 375.00 374.00 374.50 0.0M
2023-06-16 370.00 371.25 368.75 371.25 0.0M
2023-06-15 370.25 370.75 370.00 370.00 0.0M
2023-06-14 370.00 370.25 368.25 370.25 0.0M
2023-06-13 368.00 369.00 368.00 368.25 0.0M
2023-06-12 363.00 368.00 363.00 368.00 0.0M
2023-06-09 362.50 366.50 362.50 363.00 0.0M
2023-06-08 360.50 362.50 360.50 362.50 0.0M
2023-06-07 365.00 366.25 358.75 362.75 0.0M
2023-06-06 364.25 368.25 364.25 364.75 0.0M
2023-06-05 370.50 371.75 357.50 357.50 0.0M
2023-06-02 370.25 370.25 370.25 370.25 0.0M
2023-06-01 376.75 376.75 370.25 370.25 0.0M
2023-05-31 371.00 375.00 371.00 373.00 0.0M
2023-05-30 382.50 382.50 370.25 371.00 0.0M
2023-05-29 388.00 391.25 375.50 386.75 0.0M
2023-05-26 398.75 398.75 385.75 388.00 0.0M
2023-05-25 406.00 408.00 386.00 391.75 0.1M
2023-05-24 442.50 442.50 415.75 433.00 0.2M
2023-05-23 375.00 375.00 367.50 367.50 0.0M
2023-05-22 372.50 375.00 371.25 375.00 0.0M
2023-05-19 370.25 372.50 370.25 372.50 0.0M
2023-05-18 372.00 372.50 370.25 370.25 0.0M
2023-05-17 377.75 380.00 371.50 372.00 0.0M
2023-05-16 392.25 392.25 370.00 371.00 0.0M
2023-05-15 397.50 398.00 392.25 392.25 0.0M
2023-05-12 400.50 400.50 397.50 397.50 0.0M
2023-05-11 400.75 401.00 400.00 400.50 0.0M
2023-05-10 408.25 408.25 405.75 405.75 0.0M
2023-05-09 409.00 409.00 407.50 408.25 0.0M
2023-05-08 411.25 411.25 407.75 409.00 0.0M
2023-05-02 412.50 412.50 408.75 408.75 0.0M
2023-05-01 415.00 415.00 412.50 412.50 0.0M
2023-04-28 405.50 414.75 405.50 414.75 0.0M
2023-04-27 412.00 414.75 412.00 414.75 0.0M
2023-04-26 406.25 412.00 406.25 412.00 0.0M
2023-04-25 406.25 406.25 405.00 406.25 0.0M
2023-04-24 406.25 407.25 399.00 406.25 0.0M
2023-04-21 405.25 406.00 388.75 406.00 0.0M
2023-04-20 404.75 405.25 403.75 405.25 0.0M
2023-04-19 407.50 407.50 405.00 405.00 0.0M
2023-04-18 400.00 405.00 400.00 405.00 0.0M
2023-04-17 399.50 400.00 399.50 400.00 0.0M
2023-04-14 399.50 399.50 399.50 399.50 0.0M
2023-04-12 404.25 404.25 404.25 404.25 0.0M
2023-04-11 393.75 404.25 393.75 404.25 0.0M
2023-04-10 387.00 393.75 387.00 393.75 0.0M
2023-04-07 393.75 393.75 386.50 386.50 0.0M
2023-04-06 397.50 397.50 395.00 395.00 0.0M
2023-04-05 397.50 398.00 397.50 397.50 0.0M
2023-04-04 395.75 397.50 395.75 397.50 0.0M
2023-04-03 413.25 413.25 398.25 398.25 0.0M
2023-03-31 407.50 407.50 403.75 403.75 0.0M
2023-03-30 417.25 417.25 407.25 407.50 0.0M
2023-03-29 415.00 421.75 415.00 416.00 0.0M
2023-03-28 417.50 421.25 415.00 415.00 0.0M
2023-03-27 421.50 422.25 417.50 417.50 0.0M
2023-03-24 421.75 421.75 412.75 421.50 0.0M
2023-03-23 406.50 424.50 406.50 421.75 0.0M
2023-03-22 421.25 421.25 416.25 416.25 0.0M
2023-03-20 425.00 427.50 421.25 421.25 0.0M
2023-03-17 425.00 425.00 425.00 425.00 0.0M
2023-03-16 417.00 425.50 410.25 425.00 0.0M
2023-03-15 420.00 427.50 418.50 419.25 0.0M
2023-03-14 420.00 420.00 417.00 420.00 0.0M
2023-03-13 418.75 420.00 418.75 420.00 0.0M
2023-03-10 418.50 422.25 418.50 418.75 0.0M
2023-03-09 421.50 421.50 418.50 418.50 0.0M
2023-03-08 413.50 421.50 413.50 421.50 0.0M
2023-03-07 409.25 412.75 409.00 411.00 0.0M
2023-03-06 407.50 409.00 407.50 409.00 0.0M
2023-03-03 406.50 407.00 406.50 407.00 0.0M
2023-03-02 402.00 405.00 402.00 402.00 0.0M
2023-03-01 401.25 401.75 401.25 401.75 0.0M
2023-02-28 407.50 407.50 401.25 401.25 0.0M
2023-02-27 390.00 391.25 390.00 390.25 0.0M
2023-02-24 385.00 387.75 384.00 386.25 0.0M
2023-02-22 386.00 386.00 383.25 384.00 0.0M
2023-02-21 382.25 382.75 381.25 382.75 0.0M
2023-02-20 377.50 382.25 377.50 380.00 0.0M
2023-02-17 375.00 376.50 375.00 376.50 0.0M
2023-02-16 373.75 374.75 373.75 373.75 0.0M
2023-02-15 375.25 376.50 372.50 372.50 0.0M
2023-02-14 372.75 380.00 372.00 375.25 0.0M
2023-02-13 368.75 372.75 368.00 372.75 0.0M
2023-02-10 365.50 365.50 365.50 365.50 0.0M
2023-02-09 364.50 367.00 362.50 362.50 0.0M
2023-02-08 365.25 365.25 365.00 365.00 0.0M
2023-02-07 367.75 368.25 366.50 366.50 0.0M
2023-02-06 368.75 368.75 367.50 368.50 0.0M
2023-02-03 368.75 368.75 366.25 368.75 0.0M
2023-02-02 367.50 367.50 367.50 367.50 0.0M
2023-02-01 367.50 367.50 367.50 367.50 0.0M
2023-01-31 367.25 367.25 363.75 366.50 0.0M
2023-01-30 347.50 352.50 347.50 352.25 0.0M
2023-01-27 344.75 349.00 344.75 347.50 0.0M
2023-01-26 342.75 343.75 342.75 343.75 0.0M
2023-01-25 342.00 342.75 341.75 342.75 0.0M
2023-01-24 339.25 341.50 339.25 341.25 0.0M
2023-01-23 340.00 340.00 339.00 339.25 0.0M
2023-01-19 339.00 339.00 339.00 339.00 0.0M
2023-01-18 339.00 340.00 339.00 339.00 0.0M
2023-01-17 339.75 340.00 338.75 339.00 0.0M
2023-01-16 339.00 339.00 338.75 338.75 0.0M
2023-01-13 338.75 339.00 338.75 338.75 0.0M
2023-01-12 338.75 338.75 338.75 338.75 0.0M
2023-01-11 345.00 345.00 338.75 338.75 0.0M
2023-01-10 340.25 341.25 337.75 337.75 0.0M
2023-01-05 336.75 337.75 336.75 337.25 0.0M
2023-01-04 340.00 341.50 337.25 337.25 0.0M