Tokyo Individualized Educational Institute Inc (4745)

4745
🏛️ 일본 →
339.00
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
2023-12-29 446.00 449.00 443.00 445.00 0.1M
2023-12-28 433.00 446.00 432.00 446.00 0.1M
2023-12-27 427.00 435.00 425.00 433.00 0.2M
2023-12-26 421.00 427.00 418.00 427.00 0.1M
2023-12-25 430.00 430.00 421.00 422.00 0.2M
2023-12-22 433.00 434.00 428.00 429.00 0.1M
2023-12-21 437.00 438.00 431.00 433.00 0.2M
2023-12-20 446.00 447.00 440.00 440.00 0.1M
2023-12-19 452.00 452.00 444.00 446.00 0.1M
2023-12-18 452.00 455.00 446.00 452.00 0.1M
2023-12-15 457.00 458.00 452.00 456.00 0.1M
2023-12-14 461.00 462.00 453.00 455.00 0.1M
2023-12-13 464.00 466.00 457.00 463.00 0.1M
2023-12-12 469.00 470.00 464.00 465.00 0.1M
2023-12-11 472.00 472.00 468.00 468.00 0.1M
2023-12-08 471.00 475.00 470.00 471.00 0.1M
2023-12-07 478.00 478.00 470.00 475.00 0.1M
2023-12-06 479.00 480.00 477.00 480.00 0.1M
2023-12-05 483.00 483.00 477.00 479.00 0.1M
2023-12-04 478.00 483.00 477.00 483.00 0.1M
2023-12-01 480.00 481.00 479.00 479.00 0.1M
2023-11-30 480.00 483.00 476.00 480.00 0.1M
2023-11-29 481.00 482.00 479.00 480.00 0.1M
2023-11-28 484.00 484.00 482.00 483.00 0.0M
2023-11-27 484.00 485.00 480.00 484.00 0.0M
2023-11-24 488.00 488.00 482.00 486.00 0.1M
2023-11-22 484.00 488.00 484.00 488.00 0.0M
2023-11-21 481.00 489.00 481.00 488.00 0.2M
2023-11-20 482.00 486.00 478.00 480.00 0.1M
2023-11-17 481.00 483.00 480.00 482.00 0.0M
2023-11-16 490.00 490.00 480.00 481.00 0.1M
2023-11-15 481.00 491.00 481.00 490.00 0.1M
2023-11-14 483.00 484.00 478.00 478.00 0.1M
2023-11-13 496.00 501.00 481.00 484.00 0.3M
2023-11-10 495.00 533.00 489.00 521.00 0.9M
2023-11-09 499.00 500.00 496.00 498.00 0.0M
2023-11-08 507.00 507.00 497.00 497.00 0.1M
2023-11-07 504.00 510.00 504.00 507.00 0.1M
2023-11-06 501.00 507.00 501.00 506.00 0.1M
2023-11-02 504.00 506.00 498.00 499.00 0.0M
2023-11-01 502.00 506.00 501.00 504.00 0.1M
2023-10-31 492.00 502.00 492.00 502.00 0.1M
2023-10-30 501.00 501.00 490.00 495.00 0.1M
2023-10-27 495.00 501.00 495.00 501.00 0.0M
2023-10-26 500.00 500.00 494.00 498.00 0.0M
2023-10-25 506.00 506.00 497.00 499.00 0.0M
2023-10-24 496.00 504.00 489.00 501.00 0.1M
2023-10-23 499.00 505.00 497.00 497.00 0.1M
2023-10-20 502.00 504.00 497.00 500.00 0.0M
2023-10-19 508.00 513.00 503.00 505.00 0.1M
2023-10-18 506.00 510.00 504.00 510.00 0.1M
2023-10-17 499.00 506.00 499.00 505.00 0.1M
2023-10-16 496.00 504.00 495.00 498.00 0.1M
2023-10-13 496.00 503.00 496.00 502.00 0.1M
2023-10-12 488.00 498.00 487.00 498.00 0.2M
2023-10-11 485.00 489.00 482.00 484.00 0.1M
2023-10-10 486.00 488.00 486.00 488.00 0.0M
2023-10-06 487.00 490.00 487.00 487.00 0.0M
2023-10-05 473.00 491.00 473.00 489.00 0.1M
2023-10-04 482.00 482.00 471.00 471.00 0.1M
2023-10-03 486.00 487.00 483.00 483.00 0.0M
2023-10-02 491.00 494.00 485.00 485.00 0.0M
2023-09-29 487.00 493.00 487.00 490.00 0.1M
2023-09-28 492.00 492.00 487.00 488.00 0.0M
2023-09-27 491.00 494.00 487.00 492.00 0.1M
2023-09-26 491.00 493.00 488.00 492.00 0.0M
2023-09-25 487.00 491.00 487.00 491.00 0.1M
2023-09-22 484.00 487.00 483.00 485.00 0.0M
2023-09-21 486.00 490.00 483.00 484.00 0.0M
2023-09-20 492.00 495.00 486.00 489.00 0.1M
2023-09-19 484.00 491.00 484.00 490.00 0.1M
2023-09-15 487.00 488.00 483.00 484.00 0.1M
2023-09-14 486.00 489.00 486.00 487.00 0.0M
2023-09-13 486.00 489.00 485.00 486.00 0.0M
2023-09-12 482.00 488.00 482.00 486.00 0.0M
2023-09-11 482.00 482.00 477.00 481.00 0.1M
2023-09-08 485.00 485.00 481.00 481.00 0.1M
2023-09-07 489.00 490.00 483.00 484.00 0.1M
2023-09-06 491.00 491.00 486.00 488.00 0.0M
2023-09-05 489.00 492.00 486.00 491.00 0.1M
2023-09-04 492.00 492.00 487.00 487.00 0.1M
2023-09-01 487.00 491.00 486.00 490.00 0.1M
2023-08-31 488.00 490.00 485.00 487.00 0.1M
2023-08-30 486.00 490.00 485.00 489.00 0.1M
2023-08-29 486.00 492.00 484.00 492.00 0.2M
2023-08-28 482.00 486.00 480.00 486.00 0.1M
2023-08-25 481.00 486.00 475.00 479.00 0.1M
2023-08-24 482.00 486.00 482.00 483.00 0.0M
2023-08-23 480.00 483.00 480.00 482.00 0.0M
2023-08-22 484.00 486.00 480.00 481.00 0.1M
2023-08-21 480.00 484.00 479.00 480.00 0.0M
2023-08-18 471.00 488.00 471.00 481.00 0.1M
2023-08-17 472.00 475.00 470.00 472.00 0.1M
2023-08-16 472.00 475.00 470.00 472.00 0.1M
2023-08-15 479.00 479.00 472.00 473.00 0.1M
2023-08-14 480.00 480.00 476.00 477.00 0.0M
2023-08-10 481.00 481.00 476.00 477.00 0.1M
2023-08-09 481.00 481.00 477.00 478.00 0.0M
2023-08-08 483.00 483.00 479.00 481.00 0.0M
2023-08-07 480.00 483.00 478.00 481.00 0.1M
2023-08-04 482.00 484.00 478.00 482.00 0.0M
2023-08-03 480.00 483.00 476.00 480.00 0.1M
2023-08-02 475.00 483.00 475.00 481.00 0.1M
2023-08-01 475.00 479.00 475.00 477.00 0.1M
2023-07-31 479.00 480.00 473.00 473.00 0.1M
2023-07-28 466.00 476.00 465.00 476.00 0.1M
2023-07-27 467.00 470.00 466.00 467.00 0.0M
2023-07-26 469.00 470.00 465.00 467.00 0.1M
2023-07-25 472.00 472.00 469.00 469.00 0.1M
2023-07-24 470.00 473.00 469.00 471.00 0.1M
2023-07-21 469.00 471.00 467.00 468.00 0.1M
2023-07-20 472.00 476.00 469.00 469.00 0.1M
2023-07-19 465.00 475.00 465.00 472.00 0.2M
2023-07-18 474.00 480.00 463.00 464.00 0.2M
2023-07-14 485.00 485.00 468.00 475.00 0.4M
2023-07-13 499.00 499.00 485.00 485.00 0.4M
2023-07-12 502.00 504.00 500.00 501.00 0.1M
2023-07-11 503.00 506.00 500.00 501.00 0.1M
2023-07-10 505.00 506.00 502.00 503.00 0.1M
2023-07-07 506.00 509.00 505.00 506.00 0.1M
2023-07-06 508.00 510.00 507.00 507.00 0.1M
2023-07-05 511.00 512.00 509.00 510.00 0.1M
2023-07-04 513.00 514.00 511.00 512.00 0.1M
2023-07-03 518.00 522.00 512.00 514.00 0.1M
2023-06-30 515.00 518.00 515.00 516.00 0.0M
2023-06-29 516.00 518.00 514.00 516.00 0.0M
2023-06-28 516.00 517.00 513.00 515.00 0.0M
2023-06-27 516.00 518.00 512.00 515.00 0.1M
2023-06-26 522.00 522.00 517.00 517.00 0.1M
2023-06-23 528.00 528.00 519.00 524.00 0.1M
2023-06-22 530.00 530.00 524.00 525.00 0.1M
2023-06-21 530.00 534.00 528.00 530.00 0.1M
2023-06-20 528.00 533.00 526.00 533.00 0.1M
2023-06-19 529.00 531.00 527.00 531.00 0.1M
2023-06-16 530.00 533.00 527.00 529.00 0.1M
2023-06-15 532.00 533.00 530.00 530.00 0.0M
2023-06-14 534.00 535.00 530.00 532.00 0.1M
2023-06-13 528.00 534.00 527.00 534.00 0.1M
2023-06-12 526.00 528.00 525.00 528.00 0.0M
2023-06-09 526.00 528.00 525.00 526.00 0.1M
2023-06-08 529.00 529.00 523.00 525.00 0.0M
2023-06-07 527.00 529.00 524.00 528.00 0.1M
2023-06-06 522.00 528.00 521.00 525.00 0.1M
2023-06-05 528.00 529.00 524.00 524.00 0.0M
2023-06-02 518.00 527.00 516.00 524.00 0.1M
2023-06-01 518.00 520.00 514.00 514.00 0.1M
2023-05-31 525.00 526.00 517.00 517.00 0.1M
2023-05-30 526.00 529.00 520.00 527.00 0.1M
2023-05-29 533.00 533.00 525.00 526.00 0.1M
2023-05-26 535.00 535.00 531.00 531.00 0.1M
2023-05-25 538.00 540.00 532.00 532.00 0.1M
2023-05-24 537.00 539.00 536.00 536.00 0.0M
2023-05-23 540.00 542.00 535.00 537.00 0.2M
2023-05-22 540.00 542.00 540.00 542.00 0.1M
2023-05-19 540.00 542.00 540.00 540.00 0.0M
2023-05-18 540.00 541.00 539.00 540.00 0.1M
2023-05-17 540.00 542.00 540.00 541.00 0.1M
2023-05-16 541.00 542.00 540.00 540.00 0.1M
2023-05-15 541.00 542.00 540.00 541.00 0.1M
2023-05-12 541.00 542.00 540.00 542.00 0.0M
2023-05-11 541.00 543.00 540.00 541.00 0.1M
2023-05-10 540.00 543.00 540.00 542.00 0.1M
2023-05-09 541.00 541.00 540.00 541.00 0.0M
2023-05-08 540.00 543.00 540.00 541.00 0.1M
2023-05-02 541.00 541.00 539.00 540.00 0.1M
2023-05-01 543.00 543.00 540.00 540.00 0.1M
2023-04-28 543.00 544.00 541.00 543.00 0.1M
2023-04-27 540.00 543.00 540.00 541.00 0.1M
2023-04-26 540.00 544.00 540.00 541.00 0.1M
2023-04-25 543.00 543.00 541.00 542.00 0.1M
2023-04-24 542.00 543.00 540.00 540.00 0.1M
2023-04-21 540.00 542.00 538.00 540.00 0.2M
2023-04-20 541.00 542.00 539.00 540.00 0.1M
2023-04-19 539.00 542.00 539.00 541.00 0.1M
2023-04-18 541.00 543.00 539.00 541.00 0.1M
2023-04-17 540.00 542.00 538.00 541.00 0.2M
2023-04-14 540.00 544.00 539.00 543.00 0.2M
2023-04-13 539.00 542.00 538.00 541.00 0.2M
2023-04-12 517.00 543.00 517.00 540.00 1.1M
2023-04-11 502.00 520.00 496.00 514.00 1.4M
2023-04-10 531.00 540.00 530.00 539.00 0.2M
2023-04-07 531.00 532.00 528.00 528.00 0.0M
2023-04-06 532.00 535.00 528.00 531.00 0.1M
2023-04-05 538.00 538.00 533.00 534.00 0.1M
2023-04-04 540.00 545.00 539.00 540.00 0.2M
2023-04-03 540.00 546.00 537.00 540.00 0.2M
2023-03-31 539.00 543.00 533.00 537.00 0.2M
2023-03-30 535.00 541.00 533.00 541.00 0.2M
2023-03-29 527.00 537.00 525.00 537.00 0.3M
2023-03-28 519.00 529.00 518.00 527.00 0.2M
2023-03-27 516.00 520.00 516.00 517.00 0.1M
2023-03-24 516.00 517.00 512.00 517.00 0.1M
2023-03-23 512.00 515.00 512.00 514.00 0.0M
2023-03-22 514.00 517.00 513.00 517.00 0.1M
2023-03-20 512.00 516.00 508.00 508.00 0.1M
2023-03-17 512.00 516.00 512.00 515.00 0.1M
2023-03-16 509.00 512.00 508.00 512.00 0.1M
2023-03-15 514.00 517.00 513.00 515.00 0.1M
2023-03-14 513.00 514.00 507.00 512.00 0.2M
2023-03-13 518.00 519.00 514.00 519.00 0.2M
2023-03-10 522.00 526.00 520.00 520.00 0.1M
2023-03-09 524.00 526.00 523.00 524.00 0.1M
2023-03-08 521.00 525.00 519.00 524.00 0.1M
2023-03-07 520.00 523.00 519.00 520.00 0.1M
2023-03-06 522.00 522.00 517.00 517.00 0.1M
2023-03-03 519.00 523.00 518.00 521.00 0.1M
2023-03-02 520.00 521.00 517.00 517.00 0.1M
2023-03-01 520.00 522.00 516.00 518.00 0.2M
2023-02-28 517.00 524.00 516.00 524.00 0.1M
2023-02-27 515.00 520.00 515.00 518.00 0.3M
2023-02-24 530.00 531.00 527.00 529.00 0.4M
2023-02-22 530.00 532.00 529.00 532.00 0.1M
2023-02-21 531.00 532.00 530.00 531.00 0.1M
2023-02-20 530.00 533.00 527.00 531.00 0.1M
2023-02-17 532.00 534.00 529.00 531.00 0.1M
2023-02-16 534.00 535.00 530.00 531.00 0.1M
2023-02-15 533.00 535.00 530.00 535.00 0.1M
2023-02-14 528.00 536.00 528.00 534.00 0.1M
2023-02-13 530.00 531.00 523.00 528.00 0.1M
2023-02-10 532.00 533.00 528.00 529.00 0.2M
2023-02-09 536.00 537.00 532.00 533.00 0.1M
2023-02-08 540.00 542.00 537.00 538.00 0.1M
2023-02-07 542.00 545.00 540.00 541.00 0.2M
2023-02-06 537.00 543.00 537.00 541.00 0.1M
2023-02-03 538.00 538.00 535.00 535.00 0.1M
2023-02-02 542.00 543.00 536.00 536.00 0.1M
2023-02-01 543.00 545.00 538.00 540.00 0.1M
2023-01-31 542.00 547.00 540.00 543.00 0.1M
2023-01-30 542.00 547.00 540.00 544.00 0.2M
2023-01-27 540.00 542.00 537.00 541.00 0.1M
2023-01-26 540.00 541.00 536.00 539.00 0.1M
2023-01-25 543.00 543.00 536.00 539.00 0.1M
2023-01-24 544.00 547.00 538.00 540.00 0.3M
2023-01-23 535.00 540.00 532.00 539.00 0.2M
2023-01-20 530.00 534.00 528.00 531.00 0.1M
2023-01-19 529.00 536.00 528.00 531.00 0.1M
2023-01-18 520.00 533.00 520.00 528.00 0.3M
2023-01-17 513.00 521.00 513.00 518.00 0.2M
2023-01-16 511.00 514.00 508.00 508.00 0.2M
2023-01-13 500.00 515.00 500.00 511.00 0.4M
2023-01-12 510.00 513.00 498.00 501.00 0.6M
2023-01-11 492.00 519.00 492.00 514.00 1.5M
2023-01-10 525.00 533.00 522.00 531.00 0.4M
2023-01-06 522.00 526.00 516.00 517.00 0.4M
2023-01-05 528.00 529.00 521.00 521.00 0.2M
2023-01-04 528.00 528.00 523.00 525.00 0.2M