Toho Acetylene Co Ltd (4093)

4093
🏛️ 일본 →
358.00
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
2021-12-30 248.40 249.80 246.40 248.60 0.1M
2021-12-29 246.60 249.40 246.40 248.40 0.1M
2021-12-28 243.80 245.80 243.20 244.80 0.1M
2021-12-27 245.20 245.20 243.00 243.80 0.2M
2021-12-24 245.20 246.20 244.20 245.80 0.1M
2021-12-23 246.00 246.00 243.80 245.20 0.1M
2021-12-22 244.80 247.20 244.60 244.80 0.1M
2021-12-21 246.60 247.60 242.80 246.20 0.1M
2021-12-20 252.00 252.00 242.40 243.40 0.3M
2021-12-17 250.40 254.00 250.00 253.20 0.2M
2021-12-16 250.80 254.00 248.80 250.40 0.1M
2021-12-15 248.40 251.80 247.00 249.00 0.1M
2021-12-14 252.00 252.00 246.80 248.40 0.1M
2021-12-13 254.00 255.20 249.60 250.60 0.1M
2021-12-10 254.60 255.00 251.20 252.60 0.1M
2021-12-09 257.80 258.00 252.00 256.00 0.1M
2021-12-08 252.00 257.80 249.80 254.60 0.3M
2021-12-07 248.00 250.20 247.40 249.80 0.1M
2021-12-06 248.40 251.00 246.80 248.00 0.1M
2021-12-03 242.00 248.60 242.00 248.00 0.2M
2021-12-02 243.60 247.80 242.00 242.00 0.2M
2021-12-01 238.80 244.80 236.00 242.80 0.4M
2021-11-30 246.00 247.20 238.20 238.80 0.3M
2021-11-29 245.00 253.80 243.20 243.20 0.4M
2021-11-26 250.60 251.00 244.80 246.40 0.2M
2021-11-25 251.40 255.60 250.80 251.20 0.1M
2021-11-24 250.40 251.60 249.40 251.20 0.1M
2021-11-22 248.80 251.60 246.00 250.60 0.2M
2021-11-19 243.20 246.00 242.20 245.40 0.1M
2021-11-18 244.40 245.20 242.40 244.00 0.1M
2021-11-17 244.80 245.80 243.00 243.00 0.1M
2021-11-16 248.80 250.00 245.00 245.00 0.1M
2021-11-15 247.40 250.80 246.40 248.40 0.2M
2021-11-12 245.80 248.60 245.40 247.40 0.1M
2021-11-11 246.00 246.60 243.00 244.40 0.1M
2021-11-10 242.20 246.00 242.20 246.00 0.1M
2021-11-09 243.80 246.40 242.40 242.40 0.2M
2021-11-08 246.40 246.40 243.80 243.80 0.1M
2021-11-05 248.00 248.80 245.00 245.00 0.1M
2021-11-04 248.00 250.00 245.80 250.00 0.2M
2021-11-02 248.40 251.80 246.80 247.00 0.1M
2021-11-01 246.80 250.80 246.20 249.20 0.1M
2021-10-29 250.20 250.40 245.20 245.20 0.1M
2021-10-28 249.00 253.80 245.20 253.40 0.3M
2021-10-27 250.40 250.40 247.80 248.20 0.1M
2021-10-26 246.40 250.40 245.60 249.40 0.1M
2021-10-25 245.00 247.40 244.60 246.40 0.1M
2021-10-22 245.20 247.20 244.40 244.40 0.1M
2021-10-21 248.40 249.00 245.00 245.00 0.1M
2021-10-20 251.20 251.20 248.00 248.00 0.1M
2021-10-19 249.80 251.80 248.80 249.80 0.1M
2021-10-18 250.20 251.60 249.20 250.60 0.1M
2021-10-15 246.80 254.40 246.80 251.40 0.2M
2021-10-14 246.40 251.00 244.40 245.80 0.2M
2021-10-13 251.00 252.40 245.60 245.60 0.3M
2021-10-12 254.00 254.80 251.00 251.00 0.1M
2021-10-11 254.00 256.00 253.60 254.00 0.1M
2021-10-08 253.20 258.20 253.20 253.60 0.2M
2021-10-07 252.00 258.40 251.20 253.20 0.2M
2021-10-06 256.60 260.00 251.00 252.00 0.3M
2021-10-05 253.20 256.20 249.00 252.40 0.4M
2021-10-04 262.00 262.00 253.80 255.40 0.3M
2021-10-01 264.40 265.80 258.00 258.60 0.3M
2021-09-30 267.60 271.00 263.40 264.40 0.2M
2021-09-29 264.60 267.00 263.00 264.00 0.2M
2021-09-28 272.60 272.60 268.00 269.60 0.2M
2021-09-27 272.80 273.80 268.80 270.40 0.1M
2021-09-24 273.00 274.80 270.40 270.40 0.2M
2021-09-22 273.00 277.80 269.60 269.60 0.3M
2021-09-21 267.20 278.40 267.20 272.40 0.3M
2021-09-17 274.60 281.60 272.40 279.20 0.4M
2021-09-16 278.20 281.00 273.00 274.60 0.5M
2021-09-15 280.00 282.80 279.00 279.80 0.4M
2021-09-14 283.40 285.60 281.20 284.20 0.4M
2021-09-13 282.20 283.40 278.60 282.20 0.5M
2021-09-10 281.00 287.20 280.00 284.40 0.5M
2021-09-09 286.80 288.20 282.60 283.20 0.6M
2021-09-08 292.40 295.20 285.20 286.80 0.7M
2021-09-07 298.80 298.80 288.00 292.60 1.0M
2021-09-06 295.80 298.00 287.40 297.60 1.4M
2021-09-03 310.00 310.60 299.00 301.60 1.8M
2021-09-02 309.00 326.60 307.60 313.40 2.9M
2021-09-01 316.00 322.20 309.00 311.00 2.4M
2021-08-31 328.00 337.00 316.00 323.80 3.8M
2021-08-30 341.00 346.80 318.00 321.20 4.5M
2021-08-27 354.60 360.60 333.80 334.60 5.5M
2021-08-26 409.00 429.60 344.00 362.20 21.7M
2021-08-25 398.60 463.20 364.00 394.40 39.8M
2021-08-24 360.00 386.40 336.00 386.40 18.6M
2021-08-23 257.40 306.40 252.40 306.40 5.5M
2021-08-20 245.60 278.00 241.60 246.40 1.9M
2021-08-19 248.20 252.60 239.20 246.00 0.5M
2021-08-18 247.00 253.60 244.00 249.20 0.2M
2021-08-17 255.40 265.00 242.40 243.20 0.6M
2021-08-16 251.60 268.00 242.60 257.00 1.9M
2021-08-13 239.00 243.40 238.60 239.60 0.1M
2021-08-12 239.60 242.40 238.40 239.40 0.2M
2021-08-11 242.00 242.60 238.00 239.60 0.1M
2021-08-10 245.00 245.20 242.00 242.80 0.1M
2021-08-06 249.40 249.60 240.00 246.60 0.1M
2021-08-05 241.20 253.00 241.20 246.80 0.1M
2021-08-04 245.40 270.60 239.00 239.60 0.5M
2021-08-03 236.00 249.20 236.00 244.20 0.2M
2021-08-02 232.80 236.40 232.80 236.40 0.0M
2021-07-30 235.20 235.20 232.40 232.80 0.0M
2021-07-29 235.60 235.60 234.40 235.20 0.0M
2021-07-28 235.00 237.60 234.80 235.60 0.0M
2021-07-27 232.00 236.00 232.00 236.00 0.1M
2021-07-26 232.40 232.60 230.00 231.60 0.1M
2021-07-21 239.60 239.60 230.20 230.60 0.2M
2021-07-20 234.40 239.40 234.40 237.80 0.0M
2021-07-19 240.00 240.00 235.00 235.00 0.0M
2021-07-16 240.40 241.60 239.60 239.80 0.0M
2021-07-15 241.00 241.20 240.20 240.80 0.0M
2021-07-14 240.80 241.60 239.40 240.20 0.0M
2021-07-13 237.40 241.00 237.40 240.80 0.1M
2021-07-12 237.20 238.00 236.60 237.40 0.0M
2021-07-09 235.80 236.80 234.20 236.00 0.1M
2021-07-08 238.40 238.40 236.20 236.20 0.0M
2021-07-07 237.00 238.40 236.40 238.40 0.0M
2021-07-06 237.60 238.60 237.20 238.20 0.0M
2021-07-05 236.60 238.60 236.60 237.60 0.0M
2021-07-02 235.40 235.80 234.40 235.00 0.0M
2021-07-01 235.00 235.20 233.80 234.20 0.0M
2021-06-30 234.40 236.00 234.40 234.80 0.0M
2021-06-29 234.40 234.80 233.40 234.20 0.0M
2021-06-28 233.60 234.20 232.40 234.20 0.1M
2021-06-25 230.40 232.20 230.00 231.60 0.1M
2021-06-24 232.80 232.80 229.80 229.80 0.4M
2021-06-23 235.40 235.40 232.40 232.80 0.1M
2021-06-22 234.40 235.40 234.20 235.40 0.0M
2021-06-21 234.40 234.60 232.60 233.80 0.1M
2021-06-18 236.00 236.00 234.60 234.60 0.0M
2021-06-17 236.00 236.40 234.20 236.00 0.1M
2021-06-16 235.80 237.00 235.60 236.00 0.1M
2021-06-15 236.00 236.40 235.20 235.80 0.1M
2021-06-14 239.00 239.00 235.40 235.40 0.2M
2021-06-11 242.60 245.00 238.20 239.00 0.2M
2021-06-10 242.40 245.00 242.40 242.60 0.0M
2021-06-09 244.60 246.20 242.40 242.40 0.0M
2021-06-08 243.80 245.80 241.80 242.60 0.1M
2021-06-07 241.00 246.00 240.40 242.00 0.1M
2021-06-04 240.60 241.60 240.00 241.00 0.0M
2021-06-03 240.60 241.00 239.80 240.60 0.0M
2021-06-02 240.80 242.00 240.00 240.60 0.0M
2021-06-01 240.40 241.20 240.00 240.60 0.0M
2021-05-31 240.00 241.80 238.40 240.40 0.0M
2021-05-28 238.00 240.00 236.40 240.00 0.0M
2021-05-27 238.00 238.40 237.00 237.00 0.0M
2021-05-26 236.20 239.20 236.20 238.00 0.0M
2021-05-25 240.00 240.20 237.00 237.00 0.1M
2021-05-24 239.00 240.00 238.60 239.80 0.1M
2021-05-21 237.60 238.60 236.00 238.00 0.1M
2021-05-20 236.00 237.20 235.00 235.60 0.2M
2021-05-19 250.40 251.00 233.80 234.20 0.7M
2021-05-18 249.40 252.60 249.40 250.40 0.0M
2021-05-17 256.40 256.40 249.00 249.00 0.1M
2021-05-14 251.00 257.00 249.40 250.40 0.0M
2021-05-13 251.60 257.00 249.00 249.00 0.0M
2021-05-12 257.00 257.00 248.60 252.00 0.1M
2021-05-11 256.60 260.40 254.20 254.40 0.0M
2021-05-10 255.00 261.00 255.00 256.40 0.1M
2021-05-07 257.20 258.20 253.00 254.40 0.1M
2021-05-06 251.60 263.00 251.60 257.20 0.1M
2021-04-30 253.00 256.20 250.00 251.00 0.1M
2021-04-28 258.00 258.00 251.40 251.40 0.1M
2021-04-27 256.40 257.60 255.00 256.20 0.0M
2021-04-26 254.20 255.20 251.60 255.00 0.0M
2021-04-23 251.40 253.00 249.40 251.60 0.1M
2021-04-22 252.40 254.40 251.60 251.80 0.0M
2021-04-21 254.80 255.20 250.40 251.40 0.1M
2021-04-20 259.20 260.60 257.80 257.80 0.0M
2021-04-19 259.20 262.00 259.00 260.00 0.0M
2021-04-16 260.20 260.80 257.60 258.80 0.1M
2021-04-15 261.80 264.20 260.00 260.20 0.0M
2021-04-14 264.00 264.40 262.00 262.40 0.0M
2021-04-13 262.20 265.00 262.20 264.40 0.0M
2021-04-12 262.20 264.20 262.20 262.60 0.0M
2021-04-09 259.60 264.60 259.60 262.80 0.1M
2021-04-08 266.00 266.00 259.40 259.40 0.1M
2021-04-07 261.20 266.60 261.20 266.00 0.0M
2021-04-06 265.60 265.60 261.40 261.40 0.0M
2021-04-05 266.60 267.60 263.40 265.40 0.0M
2021-04-02 262.20 266.60 262.20 265.60 0.1M
2021-04-01 268.40 270.40 262.00 262.00 0.1M
2021-03-31 272.00 272.00 265.60 268.40 0.1M
2021-03-30 275.20 278.00 262.40 271.20 0.1M
2021-03-29 282.20 287.80 279.80 282.20 0.2M
2021-03-26 277.60 281.60 276.80 279.40 0.1M
2021-03-25 272.40 275.40 269.20 275.40 0.1M
2021-03-24 268.00 268.00 264.20 266.40 0.1M
2021-03-23 269.20 269.80 267.20 268.60 0.0M
2021-03-22 266.00 270.00 264.40 266.40 0.3M
2021-03-19 264.00 265.80 263.20 264.40 0.6M
2021-03-18 264.00 265.60 263.20 264.00 0.3M
2021-03-17 263.40 264.00 262.40 264.00 0.1M
2021-03-16 263.00 263.60 262.00 263.20 0.1M
2021-03-15 263.00 264.60 261.60 263.00 0.1M
2021-03-12 262.80 264.20 260.80 262.80 0.1M
2021-03-11 263.80 263.80 261.60 262.80 0.1M
2021-03-10 262.40 264.40 261.60 263.80 0.1M
2021-03-09 262.20 265.40 262.00 264.00 0.1M
2021-03-08 264.80 267.40 261.00 264.00 0.2M
2021-03-05 272.80 276.40 265.20 265.20 0.1M
2021-03-04 277.20 278.40 272.00 277.40 0.1M
2021-03-03 275.20 278.00 271.20 276.80 0.1M
2021-03-02 273.20 275.00 270.20 275.00 0.1M
2021-03-01 266.20 276.20 264.00 273.20 0.1M
2021-02-26 270.00 272.40 266.00 268.40 0.1M
2021-02-25 267.60 271.40 267.60 270.00 0.0M
2021-02-24 273.00 276.40 266.20 266.40 0.1M
2021-02-22 268.20 276.00 268.20 273.80 0.1M
2021-02-19 275.00 276.60 264.00 268.00 0.1M
2021-02-18 281.60 281.60 275.40 276.60 0.1M
2021-02-17 280.20 283.60 276.40 281.60 0.1M
2021-02-16 285.00 285.00 272.00 279.20 0.2M
2021-02-15 290.00 290.00 283.40 284.20 0.1M
2021-02-12 289.60 291.80 286.00 290.20 0.1M
2021-02-10 289.20 290.20 286.40 289.60 0.0M
2021-02-09 290.60 292.40 289.80 290.80 0.0M
2021-02-08 297.00 297.40 290.40 290.40 0.2M
2021-02-05 290.60 300.60 290.60 295.40 0.1M
2021-02-04 290.00 296.00 288.60 289.60 0.1M
2021-02-03 294.00 298.00 283.40 289.60 0.1M
2021-02-02 285.80 293.00 284.20 293.00 0.0M
2021-02-01 281.80 286.80 276.40 285.00 0.1M
2021-01-29 291.00 292.40 282.00 282.60 0.1M
2021-01-28 290.20 294.60 285.00 288.80 0.1M
2021-01-27 297.20 297.80 292.00 292.20 0.0M
2021-01-26 298.00 298.20 294.40 297.20 0.1M
2021-01-25 287.00 297.60 286.20 296.60 0.1M
2021-01-22 293.60 293.80 281.60 284.00 0.2M
2021-01-21 302.00 316.80 289.40 294.20 0.8M
2021-01-20 293.80 298.40 290.00 298.00 0.1M
2021-01-19 283.80 294.40 283.80 288.20 0.1M
2021-01-18 286.80 291.60 279.60 281.80 0.1M
2021-01-15 292.80 294.40 286.60 286.60 0.1M
2021-01-14 297.20 297.20 291.00 292.60 0.1M
2021-01-13 301.60 303.00 291.00 296.80 0.1M
2021-01-12 319.40 322.00 294.60 300.60 0.3M
2021-01-08 307.00 319.80 301.00 314.60 0.4M
2021-01-07 298.20 301.60 292.20 298.60 0.1M
2021-01-06 293.20 299.00 293.20 297.20 0.1M
2021-01-05 294.00 301.60 291.20 293.00 0.2M
2021-01-04 282.00 304.00 270.00 302.00 0.3M