Taiyo Kisokogyo Co Ltd (1758)

1758
🏛️ 일본 →
2,359.00
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
2022-12-30 1,766.66 1,766.66 1,766.66 1,766.66 0.0M
2022-12-29 1,766.66 1,766.66 1,766.66 1,766.66 0.0M
2022-12-28 1,786.66 1,786.66 1,766.66 1,766.66 0.0M
2022-12-27 1,783.33 1,786.66 1,783.33 1,786.66 0.0M
2022-12-26 1,753.33 1,783.33 1,753.33 1,783.33 0.0M
2022-12-23 1,753.33 1,753.33 1,753.33 1,753.33 0.0M
2022-12-22 1,766.66 1,766.66 1,766.66 1,766.66 0.0M
2022-12-20 1,810.00 1,820.00 1,753.33 1,766.66 0.0M
2022-12-19 1,806.66 1,856.66 1,800.00 1,800.00 0.0M
2022-12-16 1,823.33 1,823.33 1,783.33 1,783.33 0.0M
2022-12-15 1,770.00 1,866.66 1,770.00 1,850.00 0.0M
2022-12-14 1,750.00 1,780.00 1,750.00 1,753.33 0.0M
2022-12-13 1,726.66 1,730.00 1,726.66 1,726.66 0.0M
2022-12-12 1,703.33 1,746.66 1,703.33 1,726.66 0.0M
2022-12-09 1,683.33 1,683.33 1,683.33 1,683.33 0.0M
2022-12-08 1,686.66 1,686.66 1,686.66 1,686.66 0.0M
2022-12-07 1,683.33 1,683.33 1,683.33 1,683.33 0.0M
2022-12-06 1,683.33 1,683.33 1,683.33 1,683.33 0.0M
2022-12-05 1,680.00 1,683.33 1,680.00 1,683.33 0.0M
2022-11-28 1,696.66 1,696.66 1,696.66 1,696.66 0.0M
2022-11-24 1,696.66 1,696.66 1,696.66 1,696.66 0.0M
2022-11-22 1,726.66 1,726.66 1,686.66 1,696.66 0.0M
2022-11-21 1,670.00 1,706.66 1,666.67 1,706.66 0.0M
2022-11-17 1,690.00 1,690.00 1,690.00 1,690.00 0.0M
2022-11-15 1,703.33 1,703.33 1,693.33 1,700.00 0.0M
2022-11-14 1,716.66 1,716.66 1,716.66 1,716.66 0.0M
2022-11-10 1,716.66 1,716.66 1,716.66 1,716.66 0.0M
2022-11-09 1,716.66 1,716.66 1,716.66 1,716.66 0.0M
2022-11-04 1,730.00 1,730.00 1,730.00 1,730.00 0.0M
2022-11-02 1,726.66 1,730.00 1,726.66 1,730.00 0.0M
2022-11-01 1,733.33 1,733.33 1,726.66 1,726.66 0.0M
2022-10-31 1,710.00 1,746.66 1,710.00 1,746.66 0.0M
2022-10-27 1,786.66 1,786.66 1,786.66 1,786.66 0.0M
2022-10-26 1,790.00 1,790.00 1,786.66 1,786.66 0.0M
2022-10-25 1,770.00 1,780.00 1,770.00 1,780.00 0.0M
2022-10-20 1,763.33 1,766.66 1,763.33 1,766.66 0.0M
2022-10-18 1,760.00 1,760.00 1,760.00 1,760.00 0.0M
2022-10-17 1,766.66 1,766.66 1,756.66 1,756.66 0.0M
2022-10-14 1,803.33 1,803.33 1,766.66 1,766.66 0.0M
2022-10-13 1,753.33 1,753.33 1,740.00 1,740.00 0.0M
2022-10-12 1,723.33 1,733.33 1,723.33 1,733.33 0.0M
2022-10-07 1,750.00 1,750.00 1,716.66 1,716.66 0.0M
2022-10-06 1,703.33 1,703.33 1,703.33 1,703.33 0.0M
2022-10-05 1,730.00 1,730.00 1,713.33 1,713.33 0.0M
2022-10-03 1,713.33 1,713.33 1,666.67 1,696.66 0.0M
2022-09-30 1,740.00 1,766.66 1,713.33 1,713.33 0.0M
2022-09-29 1,683.33 1,706.66 1,683.33 1,706.66 0.0M
2022-09-28 1,750.00 1,750.00 1,670.00 1,683.33 0.0M
2022-09-27 1,776.66 1,776.66 1,740.00 1,740.00 0.0M
2022-09-26 1,766.66 1,766.66 1,753.33 1,753.33 0.0M
2022-09-22 1,763.33 1,763.33 1,736.66 1,753.33 0.0M
2022-09-21 1,756.66 1,763.33 1,720.00 1,750.00 0.0M
2022-09-20 1,736.66 1,763.33 1,716.66 1,723.33 0.0M
2022-09-16 1,790.00 1,790.00 1,720.00 1,736.66 0.0M
2022-09-15 1,760.00 1,863.33 1,760.00 1,843.33 0.0M
2022-09-14 1,890.00 1,956.66 1,866.66 1,926.66 0.0M
2022-09-13 1,816.66 2,063.33 1,783.33 1,956.66 0.1M
2022-09-12 1,756.66 1,813.33 1,733.33 1,783.33 0.0M
2022-09-09 1,733.33 1,743.33 1,720.00 1,723.33 0.0M
2022-09-08 1,710.00 1,733.33 1,710.00 1,733.33 0.0M
2022-09-07 1,736.66 1,816.66 1,706.66 1,723.33 0.0M
2022-09-06 1,756.66 1,763.33 1,703.33 1,713.33 0.0M
2022-09-05 1,796.66 1,853.33 1,733.33 1,810.00 0.0M
2022-09-02 1,796.66 2,000.00 1,756.66 1,830.00 0.1M
2022-09-01 2,210.00 2,366.66 1,816.66 1,930.00 0.2M
2022-08-31 1,766.66 2,036.66 1,736.66 2,036.66 0.1M
2022-08-30 1,700.00 1,703.33 1,700.00 1,703.33 0.0M
2022-08-26 1,750.00 1,750.00 1,716.66 1,733.33 0.0M
2022-08-25 1,786.66 1,953.33 1,683.33 1,683.33 0.0M
2022-08-24 1,648.33 1,786.66 1,648.33 1,766.66 0.0M
2022-08-17 1,648.33 1,648.33 1,648.33 1,648.33 0.0M
2022-08-12 1,606.67 1,626.67 1,606.67 1,626.67 0.0M
2022-08-10 1,653.33 1,653.33 1,653.33 1,653.33 0.0M
2022-08-08 1,656.67 1,656.67 1,653.33 1,653.33 0.0M
2022-08-02 1,610.00 1,633.33 1,610.00 1,633.33 0.0M
2022-08-01 1,650.00 1,650.00 1,633.33 1,633.33 0.0M
2022-07-29 1,620.00 1,650.00 1,620.00 1,650.00 0.0M
2022-07-28 1,666.67 1,666.67 1,620.00 1,620.00 0.1M
2022-07-27 1,656.67 1,656.67 1,656.67 1,656.67 0.0M
2022-07-26 1,666.67 1,666.67 1,666.67 1,666.67 0.0M
2022-07-25 1,666.67 1,666.67 1,666.67 1,666.67 0.0M
2022-07-20 1,666.67 1,666.67 1,666.67 1,666.67 0.0M
2022-07-13 1,663.33 1,666.67 1,663.33 1,666.67 0.0M
2022-07-12 1,638.33 1,638.33 1,638.33 1,638.33 0.0M
2022-07-08 1,661.67 1,661.67 1,638.33 1,638.33 0.0M
2022-07-07 1,658.33 1,660.00 1,658.33 1,658.33 0.0M
2022-07-06 1,635.00 1,635.00 1,635.00 1,635.00 0.0M
2022-07-05 1,635.00 1,635.00 1,611.67 1,635.00 0.0M
2022-07-04 1,651.67 1,658.33 1,651.67 1,658.33 0.0M
2022-07-01 1,623.33 1,623.33 1,623.33 1,623.33 0.0M
2022-06-27 1,596.67 1,596.67 1,593.33 1,593.33 0.0M
2022-06-23 1,565.00 1,565.00 1,565.00 1,565.00 0.0M
2022-06-22 1,563.33 1,563.33 1,563.33 1,563.33 0.0M
2022-06-20 1,560.00 1,563.33 1,546.67 1,563.33 0.0M
2022-06-16 1,626.67 1,636.67 1,623.33 1,630.00 0.0M
2022-06-15 1,603.33 1,625.00 1,603.33 1,625.00 0.0M
2022-06-14 1,613.33 1,613.33 1,595.00 1,603.33 0.0M
2022-06-13 1,566.67 1,566.67 1,566.67 1,566.67 0.0M
2022-06-10 1,573.33 1,573.33 1,573.33 1,573.33 0.0M
2022-06-09 1,573.33 1,573.33 1,573.33 1,573.33 0.0M
2022-06-07 1,558.33 1,558.33 1,558.33 1,558.33 0.0M
2022-06-01 1,573.33 1,573.33 1,555.00 1,555.00 0.0M
2022-05-31 1,578.33 1,578.33 1,555.00 1,555.00 0.0M
2022-05-30 1,555.00 1,555.00 1,555.00 1,555.00 0.0M
2022-05-25 1,555.00 1,555.00 1,555.00 1,555.00 0.0M
2022-05-24 1,553.33 1,553.33 1,553.33 1,553.33 0.0M
2022-05-19 1,566.67 1,566.67 1,566.67 1,566.67 0.0M
2022-05-18 1,575.00 1,581.67 1,575.00 1,581.67 0.0M
2022-05-13 1,575.00 1,598.33 1,575.00 1,598.33 0.0M
2022-05-11 1,606.67 1,606.67 1,598.33 1,598.33 0.0M
2022-05-10 1,568.33 1,598.33 1,568.33 1,598.33 0.0M
2022-05-09 1,568.33 1,568.33 1,568.33 1,568.33 0.0M
2022-04-28 1,546.67 1,546.67 1,546.67 1,546.67 0.0M
2022-04-27 1,541.67 1,560.00 1,541.67 1,560.00 0.0M
2022-04-25 1,583.33 1,583.33 1,560.00 1,560.00 0.0M
2022-04-18 1,583.33 1,583.33 1,583.33 1,583.33 0.0M
2022-04-13 1,548.33 1,548.33 1,536.67 1,536.67 0.0M
2022-04-12 1,581.67 1,581.67 1,571.67 1,571.67 0.0M
2022-04-11 1,581.67 1,581.67 1,581.67 1,581.67 0.0M
2022-04-06 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2022-04-04 4,610.00 4,650.00 4,610.00 4,650.00 0.0M
2022-04-01 4,610.00 4,615.00 4,610.00 4,615.00 0.0M
2022-03-29 4,605.00 4,610.00 4,605.00 4,610.00 0.0M
2022-03-28 4,680.00 4,690.00 4,600.00 4,600.00 0.0M
2022-03-25 4,680.00 4,680.00 4,680.00 4,680.00 0.0M
2022-03-24 4,660.00 4,660.00 4,660.00 4,660.00 0.0M
2022-03-22 4,710.00 4,710.00 4,660.00 4,660.00 0.0M
2022-03-18 4,660.00 4,660.00 4,660.00 4,660.00 0.0M
2022-03-15 4,615.00 4,625.00 4,615.00 4,625.00 0.0M
2022-03-14 4,540.00 4,600.00 4,540.00 4,600.00 0.0M
2022-03-11 4,495.00 4,495.00 4,495.00 4,495.00 0.0M
2022-03-09 4,495.00 4,495.00 4,495.00 4,495.00 0.0M
2022-03-08 4,520.00 4,520.00 4,480.00 4,480.00 0.0M
2022-03-04 4,545.00 4,545.00 4,545.00 4,545.00 0.0M
2022-03-03 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-02-25 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2022-02-24 4,620.00 4,620.00 4,600.00 4,600.00 0.0M
2022-02-22 4,620.00 4,620.00 4,620.00 4,620.00 0.0M
2022-02-16 4,645.00 4,645.00 4,645.00 4,645.00 0.0M
2022-02-15 4,670.00 4,700.00 4,670.00 4,670.00 0.0M
2022-02-10 4,700.00 4,700.00 4,670.00 4,670.00 0.0M
2022-02-09 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2022-02-08 4,730.00 4,730.00 4,700.00 4,700.00 0.0M
2022-02-07 4,690.00 4,745.00 4,690.00 4,745.00 0.0M
2022-02-04 4,730.00 4,735.00 4,700.00 4,700.00 0.0M
2022-02-02 4,725.00 4,725.00 4,720.00 4,725.00 0.0M
2022-02-01 4,820.00 4,820.00 4,750.00 4,750.00 0.0M
2022-01-31 4,790.00 4,830.00 4,760.00 4,820.00 0.0M
2022-01-28 4,750.00 4,790.00 4,695.00 4,790.00 0.0M
2022-01-27 4,985.00 4,985.00 4,920.00 4,920.00 0.0M
2022-01-26 4,980.00 4,980.00 4,965.00 4,965.00 0.0M
2022-01-25 4,990.00 4,990.00 4,980.00 4,980.00 0.0M
2022-01-24 4,920.00 4,920.00 4,920.00 4,920.00 0.0M
2022-01-20 4,940.00 5,020.00 4,940.00 5,020.00 0.0M
2022-01-17 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2022-01-14 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2022-01-12 5,020.00 5,040.00 4,975.00 4,975.00 0.0M
2022-01-11 4,970.00 4,970.00 4,965.00 4,965.00 0.0M
2022-01-06 4,985.00 4,985.00 4,985.00 4,985.00 0.0M
2022-01-05 5,030.00 5,030.00 5,030.00 5,030.00 0.0M
2022-01-04 5,030.00 5,030.00 5,030.00 5,030.00 0.0M