Toyo Gosei Co Ltd (4970)

4970
🏛️ 일본 →
6,600.00
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 15,690.00 15,730.00 15,040.00 15,630.00 0.1M
2021-12-29 16,790.00 16,810.00 15,530.00 15,690.00 0.1M
2021-12-28 16,420.00 16,830.00 16,280.00 16,730.00 0.1M
2021-12-27 16,240.00 16,240.00 15,920.00 16,140.00 0.0M
2021-12-24 16,150.00 16,530.00 16,150.00 16,330.00 0.0M
2021-12-23 16,270.00 16,440.00 16,150.00 16,360.00 0.0M
2021-12-22 15,810.00 16,220.00 15,730.00 16,000.00 0.0M
2021-12-21 16,100.00 16,170.00 15,640.00 15,930.00 0.0M
2021-12-20 16,060.00 16,400.00 15,710.00 15,710.00 0.0M
2021-12-17 16,530.00 16,640.00 16,100.00 16,220.00 0.1M
2021-12-16 17,350.00 17,350.00 16,750.00 17,000.00 0.0M
2021-12-15 16,460.00 17,030.00 16,420.00 16,810.00 0.0M
2021-12-14 16,710.00 17,010.00 16,430.00 16,520.00 0.0M
2021-12-13 17,230.00 17,350.00 16,920.00 17,110.00 0.0M
2021-12-10 17,470.00 17,580.00 17,040.00 17,110.00 0.0M
2021-12-09 17,610.00 17,710.00 17,450.00 17,590.00 0.0M
2021-12-08 17,710.00 17,710.00 16,960.00 17,610.00 0.1M
2021-12-07 16,400.00 16,980.00 16,330.00 16,980.00 0.0M
2021-12-06 16,980.00 16,980.00 16,270.00 16,390.00 0.0M
2021-12-03 17,110.00 17,110.00 16,640.00 16,990.00 0.0M
2021-12-02 17,720.00 17,720.00 16,800.00 16,800.00 0.1M
2021-12-01 17,900.00 17,970.00 17,100.00 17,750.00 0.1M
2021-11-30 17,630.00 17,950.00 17,100.00 17,240.00 0.1M
2021-11-29 16,610.00 17,740.00 16,600.00 17,230.00 0.1M
2021-11-26 17,870.00 17,870.00 17,200.00 17,490.00 0.0M
2021-11-25 18,080.00 18,230.00 17,720.00 17,980.00 0.0M
2021-11-24 18,990.00 18,990.00 17,810.00 18,050.00 0.1M
2021-11-22 18,550.00 19,270.00 18,550.00 19,010.00 0.0M
2021-11-19 18,600.00 19,130.00 18,540.00 18,670.00 0.1M
2021-11-18 18,820.00 18,940.00 18,510.00 18,510.00 0.0M
2021-11-17 18,890.00 19,180.00 18,550.00 19,010.00 0.0M
2021-11-16 18,490.00 18,850.00 18,160.00 18,670.00 0.0M
2021-11-15 18,150.00 18,300.00 17,920.00 18,150.00 0.0M
2021-11-12 17,500.00 18,130.00 17,500.00 18,050.00 0.0M
2021-11-11 17,580.00 17,660.00 17,040.00 17,500.00 0.1M
2021-11-10 17,220.00 17,590.00 16,710.00 17,310.00 0.0M
2021-11-09 17,320.00 17,850.00 16,970.00 17,020.00 0.0M
2021-11-08 16,230.00 18,360.00 16,110.00 17,500.00 0.2M
2021-11-05 18,550.00 19,210.00 18,210.00 18,230.00 0.1M
2021-11-04 17,950.00 18,540.00 17,720.00 18,260.00 0.1M
2021-11-02 17,010.00 17,670.00 16,790.00 17,500.00 0.1M
2021-11-01 16,100.00 17,120.00 16,090.00 16,610.00 0.1M
2021-10-29 15,980.00 16,050.00 15,610.00 15,780.00 0.0M
2021-10-28 15,760.00 16,100.00 15,760.00 15,980.00 0.0M
2021-10-27 15,750.00 16,210.00 15,750.00 15,830.00 0.0M
2021-10-26 15,880.00 16,180.00 15,810.00 16,030.00 0.0M
2021-10-25 15,380.00 15,750.00 15,170.00 15,720.00 0.0M
2021-10-22 15,250.00 16,150.00 14,990.00 15,680.00 0.0M
2021-10-21 15,040.00 15,380.00 14,880.00 15,090.00 0.0M
2021-10-20 15,800.00 15,930.00 15,160.00 15,180.00 0.0M
2021-10-19 15,630.00 16,000.00 15,600.00 15,740.00 0.0M
2021-10-18 15,690.00 15,700.00 15,280.00 15,630.00 0.1M
2021-10-15 14,330.00 15,250.00 14,330.00 15,240.00 0.1M
2021-10-14 14,070.00 14,450.00 14,000.00 14,030.00 0.0M
2021-10-13 14,230.00 14,250.00 13,850.00 14,050.00 0.0M
2021-10-12 14,060.00 14,270.00 13,920.00 14,240.00 0.0M
2021-10-11 14,030.00 14,260.00 13,680.00 14,030.00 0.0M
2021-10-08 14,130.00 14,360.00 14,010.00 14,330.00 0.0M
2021-10-07 13,810.00 14,200.00 13,750.00 13,850.00 0.0M
2021-10-06 14,400.00 14,560.00 13,740.00 13,970.00 0.1M
2021-10-05 13,700.00 14,380.00 13,400.00 13,800.00 0.1M
2021-10-04 14,680.00 15,010.00 13,630.00 14,100.00 0.1M
2021-10-01 14,940.00 15,090.00 14,260.00 14,640.00 0.0M
2021-09-30 15,700.00 15,700.00 14,890.00 14,980.00 0.1M
2021-09-29 15,730.00 15,990.00 15,200.00 15,550.00 0.1M
2021-09-28 16,830.00 16,900.00 16,300.00 16,540.00 0.1M
2021-09-27 17,060.00 17,180.00 16,720.00 17,130.00 0.0M
2021-09-24 17,800.00 17,810.00 17,010.00 17,060.00 0.0M
2021-09-22 17,350.00 17,530.00 16,990.00 17,320.00 0.0M
2021-09-21 16,620.00 17,300.00 16,610.00 17,290.00 0.0M
2021-09-17 17,000.00 17,580.00 17,000.00 17,400.00 0.0M
2021-09-16 17,610.00 17,790.00 16,970.00 17,100.00 0.0M
2021-09-15 17,100.00 17,510.00 17,100.00 17,430.00 0.0M
2021-09-14 17,120.00 17,550.00 16,850.00 17,370.00 0.0M
2021-09-13 17,280.00 17,400.00 16,700.00 16,850.00 0.0M
2021-09-10 16,610.00 17,200.00 16,550.00 17,200.00 0.1M
2021-09-09 17,010.00 17,100.00 16,360.00 16,610.00 0.1M
2021-09-08 17,420.00 17,470.00 17,080.00 17,150.00 0.1M
2021-09-07 17,500.00 17,620.00 16,930.00 17,500.00 0.1M
2021-09-06 17,500.00 18,290.00 17,390.00 17,470.00 0.2M
2021-09-03 15,600.00 17,150.00 15,420.00 16,930.00 0.1M
2021-09-02 15,650.00 15,700.00 15,320.00 15,610.00 0.0M
2021-09-01 15,270.00 15,580.00 14,630.00 15,520.00 0.1M
2021-08-31 15,300.00 15,800.00 15,180.00 15,200.00 0.1M
2021-08-30 14,710.00 15,280.00 14,420.00 15,270.00 0.1M
2021-08-27 13,900.00 14,440.00 13,810.00 14,240.00 0.0M
2021-08-26 13,940.00 14,380.00 13,840.00 13,980.00 0.0M
2021-08-25 14,150.00 14,400.00 13,850.00 13,850.00 0.1M
2021-08-24 13,170.00 13,810.00 13,170.00 13,780.00 0.0M
2021-08-23 13,030.00 13,080.00 12,790.00 12,980.00 0.0M
2021-08-20 12,990.00 13,170.00 12,850.00 13,010.00 0.0M
2021-08-19 13,570.00 13,720.00 13,020.00 13,050.00 0.0M
2021-08-18 13,850.00 13,910.00 13,440.00 13,810.00 0.0M
2021-08-17 14,560.00 14,560.00 13,480.00 13,730.00 0.1M
2021-08-16 14,350.00 14,580.00 14,130.00 14,360.00 0.0M
2021-08-13 14,520.00 15,300.00 13,850.00 14,520.00 0.1M
2021-08-12 13,380.00 14,700.00 13,350.00 14,600.00 0.2M
2021-08-11 13,100.00 13,890.00 12,900.00 13,380.00 0.1M
2021-08-10 12,880.00 13,330.00 12,340.00 12,800.00 0.2M
2021-08-06 12,500.00 12,500.00 12,140.00 12,190.00 0.0M
2021-08-05 12,240.00 12,540.00 12,210.00 12,320.00 0.0M
2021-08-04 12,380.00 12,550.00 12,220.00 12,420.00 0.0M
2021-08-03 12,040.00 12,430.00 11,990.00 12,380.00 0.0M
2021-08-02 12,150.00 12,460.00 11,980.00 12,140.00 0.0M
2021-07-30 11,960.00 12,100.00 11,710.00 12,010.00 0.1M
2021-07-29 11,740.00 11,990.00 11,630.00 11,960.00 0.0M
2021-07-28 11,800.00 11,950.00 11,680.00 11,740.00 0.0M
2021-07-27 12,350.00 12,440.00 11,950.00 12,000.00 0.0M
2021-07-26 12,040.00 12,050.00 11,810.00 11,870.00 0.0M
2021-07-21 11,600.00 11,880.00 11,490.00 11,740.00 0.0M
2021-07-20 11,710.00 11,890.00 11,490.00 11,520.00 0.0M
2021-07-19 12,160.00 12,160.00 11,750.00 11,870.00 0.0M
2021-07-16 12,380.00 12,480.00 12,150.00 12,210.00 0.0M
2021-07-15 12,860.00 12,910.00 12,400.00 12,410.00 0.1M
2021-07-14 12,950.00 13,270.00 12,860.00 12,950.00 0.0M
2021-07-13 13,400.00 13,400.00 12,940.00 13,200.00 0.0M
2021-07-12 12,910.00 13,260.00 12,820.00 13,190.00 0.1M
2021-07-09 12,510.00 12,790.00 12,400.00 12,790.00 0.0M
2021-07-08 12,420.00 12,890.00 12,190.00 12,740.00 0.1M
2021-07-07 12,500.00 12,790.00 12,300.00 12,500.00 0.0M
2021-07-06 12,200.00 12,540.00 12,200.00 12,510.00 0.0M
2021-07-05 12,200.00 12,300.00 12,100.00 12,240.00 0.0M
2021-07-02 12,280.00 12,360.00 12,130.00 12,250.00 0.0M
2021-07-01 12,460.00 12,660.00 12,190.00 12,290.00 0.0M
2021-06-30 12,420.00 12,470.00 11,910.00 12,370.00 0.1M
2021-06-29 12,660.00 12,720.00 12,210.00 12,500.00 0.0M
2021-06-28 12,610.00 12,730.00 12,520.00 12,660.00 0.0M
2021-06-25 12,800.00 12,870.00 12,560.00 12,600.00 0.0M
2021-06-24 13,010.00 13,010.00 12,700.00 12,700.00 0.0M
2021-06-23 13,170.00 13,250.00 12,790.00 12,840.00 0.0M
2021-06-22 12,990.00 13,030.00 12,750.00 12,970.00 0.0M
2021-06-21 12,500.00 12,860.00 12,450.00 12,670.00 0.0M
2021-06-18 12,950.00 13,060.00 12,830.00 12,860.00 0.0M
2021-06-17 13,100.00 13,300.00 12,810.00 12,950.00 0.1M
2021-06-16 12,840.00 12,840.00 12,360.00 12,560.00 0.0M
2021-06-15 12,900.00 13,140.00 12,840.00 12,930.00 0.0M
2021-06-14 12,500.00 12,890.00 12,450.00 12,800.00 0.0M
2021-06-11 12,600.00 12,850.00 12,450.00 12,530.00 0.0M
2021-06-10 12,430.00 12,690.00 12,250.00 12,520.00 0.0M
2021-06-09 12,190.00 12,540.00 12,020.00 12,440.00 0.0M
2021-06-08 12,540.00 12,540.00 12,100.00 12,260.00 0.0M
2021-06-07 12,320.00 12,600.00 12,240.00 12,440.00 0.0M
2021-06-04 12,000.00 12,090.00 11,760.00 12,070.00 0.0M
2021-06-03 11,360.00 12,140.00 11,360.00 12,110.00 0.1M
2021-06-02 11,160.00 11,490.00 10,950.00 11,490.00 0.0M
2021-06-01 11,690.00 11,690.00 11,020.00 11,070.00 0.1M
2021-05-31 11,420.00 11,780.00 11,130.00 11,640.00 0.1M
2021-05-28 11,600.00 11,730.00 11,390.00 11,390.00 0.0M
2021-05-27 11,740.00 11,740.00 11,410.00 11,580.00 0.0M
2021-05-26 11,450.00 11,740.00 11,360.00 11,700.00 0.0M
2021-05-25 11,780.00 11,840.00 11,410.00 11,450.00 0.0M
2021-05-24 11,330.00 11,610.00 11,210.00 11,500.00 0.0M
2021-05-21 11,290.00 11,850.00 11,160.00 11,630.00 0.1M
2021-05-20 10,080.00 10,830.00 10,080.00 10,750.00 0.1M
2021-05-19 10,090.00 10,320.00 10,000.00 10,080.00 0.0M
2021-05-18 10,200.00 10,500.00 10,070.00 10,330.00 0.1M
2021-05-17 10,880.00 10,910.00 10,420.00 10,500.00 0.0M
2021-05-14 10,970.00 11,240.00 10,580.00 10,800.00 0.0M
2021-05-13 10,700.00 11,290.00 10,640.00 10,840.00 0.1M
2021-05-12 11,550.00 12,000.00 11,140.00 11,290.00 0.1M
2021-05-11 12,300.00 12,300.00 11,440.00 11,540.00 0.1M
2021-05-10 12,570.00 12,690.00 12,360.00 12,430.00 0.0M
2021-05-07 12,800.00 13,000.00 12,580.00 12,640.00 0.0M
2021-05-06 13,320.00 13,320.00 12,580.00 12,800.00 0.1M
2021-04-30 13,070.00 13,690.00 12,910.00 13,620.00 0.1M
2021-04-28 12,470.00 12,920.00 12,250.00 12,870.00 0.0M
2021-04-27 12,720.00 12,720.00 12,250.00 12,250.00 0.0M
2021-04-26 13,100.00 13,190.00 12,550.00 12,690.00 0.0M
2021-04-23 13,000.00 13,320.00 12,800.00 12,910.00 0.0M
2021-04-22 12,470.00 13,170.00 12,430.00 13,100.00 0.0M
2021-04-21 12,300.00 12,300.00 12,020.00 12,170.00 0.0M
2021-04-20 12,780.00 12,790.00 12,450.00 12,470.00 0.0M
2021-04-19 12,670.00 12,860.00 12,480.00 12,810.00 0.0M
2021-04-16 12,870.00 13,190.00 12,510.00 12,530.00 0.0M
2021-04-15 12,150.00 12,600.00 12,150.00 12,600.00 0.0M
2021-04-14 12,720.00 12,800.00 12,310.00 12,350.00 0.0M
2021-04-13 12,440.00 12,770.00 12,200.00 12,590.00 0.0M
2021-04-12 12,840.00 12,840.00 12,260.00 12,360.00 0.0M
2021-04-09 13,110.00 13,450.00 12,650.00 12,820.00 0.0M
2021-04-08 13,610.00 13,610.00 13,010.00 13,090.00 0.0M
2021-04-07 13,450.00 13,680.00 13,240.00 13,420.00 0.0M
2021-04-06 13,880.00 13,900.00 13,400.00 13,460.00 0.0M
2021-04-05 13,410.00 13,900.00 13,410.00 13,780.00 0.0M
2021-04-02 13,890.00 13,980.00 13,560.00 13,570.00 0.0M
2021-04-01 13,700.00 13,880.00 13,300.00 13,600.00 0.1M
2021-03-31 12,890.00 13,880.00 12,410.00 13,880.00 0.2M
2021-03-30 11,740.00 13,100.00 11,580.00 12,970.00 0.1M
2021-03-29 11,160.00 12,090.00 11,160.00 11,760.00 0.1M
2021-03-26 11,190.00 11,190.00 10,800.00 11,020.00 0.0M
2021-03-25 11,090.00 11,300.00 10,710.00 10,890.00 0.0M
2021-03-24 11,000.00 11,580.00 10,760.00 10,900.00 0.1M
2021-03-23 10,760.00 11,550.00 10,750.00 11,100.00 0.0M
2021-03-22 10,720.00 10,950.00 10,670.00 10,670.00 0.0M
2021-03-19 11,050.00 11,080.00 10,660.00 10,730.00 0.0M
2021-03-18 10,800.00 11,400.00 10,790.00 11,240.00 0.1M
2021-03-17 10,780.00 10,780.00 10,460.00 10,550.00 0.0M
2021-03-16 10,400.00 10,640.00 10,390.00 10,540.00 0.0M
2021-03-15 10,590.00 10,590.00 10,240.00 10,400.00 0.0M
2021-03-12 10,600.00 10,780.00 10,420.00 10,600.00 0.0M
2021-03-11 10,820.00 10,860.00 10,420.00 10,600.00 0.0M
2021-03-10 11,090.00 11,090.00 10,650.00 10,820.00 0.0M
2021-03-09 10,350.00 10,760.00 10,120.00 10,550.00 0.0M
2021-03-08 11,260.00 11,350.00 10,810.00 10,880.00 0.0M
2021-03-05 11,130.00 11,360.00 10,790.00 11,250.00 0.0M
2021-03-04 11,440.00 11,520.00 11,060.00 11,300.00 0.0M
2021-03-03 11,780.00 11,820.00 11,410.00 11,740.00 0.0M
2021-03-02 11,850.00 11,970.00 11,380.00 11,600.00 0.0M
2021-03-01 11,740.00 12,070.00 11,380.00 11,850.00 0.0M
2021-02-26 11,220.00 11,700.00 11,000.00 11,500.00 0.1M
2021-02-25 11,750.00 11,890.00 11,520.00 11,700.00 0.0M
2021-02-24 11,870.00 11,870.00 11,270.00 11,300.00 0.0M
2021-02-22 11,890.00 12,350.00 11,730.00 12,100.00 0.0M
2021-02-19 10,840.00 11,920.00 10,690.00 11,890.00 0.1M
2021-02-18 11,620.00 11,620.00 10,910.00 11,140.00 0.1M
2021-02-17 11,910.00 12,000.00 11,650.00 11,650.00 0.0M
2021-02-16 12,050.00 12,250.00 11,910.00 12,030.00 0.0M
2021-02-15 12,410.00 12,410.00 11,820.00 12,050.00 0.0M
2021-02-12 12,360.00 12,560.00 12,070.00 12,210.00 0.0M
2021-02-10 12,640.00 12,890.00 12,220.00 12,260.00 0.0M
2021-02-09 12,850.00 13,180.00 12,650.00 12,810.00 0.0M
2021-02-08 12,350.00 13,430.00 12,260.00 12,560.00 0.1M
2021-02-05 12,180.00 12,360.00 11,610.00 11,980.00 0.1M
2021-02-04 12,690.00 12,980.00 12,090.00 12,170.00 0.1M
2021-02-03 13,120.00 13,150.00 12,700.00 12,930.00 0.0M
2021-02-02 13,000.00 13,260.00 12,650.00 12,950.00 0.0M
2021-02-01 12,820.00 12,820.00 12,210.00 12,610.00 0.1M
2021-01-29 12,670.00 12,850.00 12,000.00 12,840.00 0.1M
2021-01-28 12,400.00 12,740.00 12,280.00 12,550.00 0.0M
2021-01-27 13,090.00 13,120.00 12,740.00 13,000.00 0.0M
2021-01-26 13,090.00 13,270.00 12,790.00 13,030.00 0.0M
2021-01-25 12,980.00 13,160.00 12,710.00 13,080.00 0.0M
2021-01-22 13,480.00 13,790.00 12,870.00 12,920.00 0.1M
2021-01-21 14,040.00 14,220.00 13,480.00 13,650.00 0.0M
2021-01-20 14,190.00 14,300.00 13,900.00 13,950.00 0.0M
2021-01-19 14,050.00 14,150.00 13,600.00 13,960.00 0.0M
2021-01-18 13,740.00 14,140.00 13,570.00 13,840.00 0.0M
2021-01-15 14,300.00 14,470.00 13,780.00 13,940.00 0.1M
2021-01-14 14,490.00 14,770.00 13,520.00 13,810.00 0.1M
2021-01-13 14,450.00 14,770.00 14,210.00 14,500.00 0.1M
2021-01-12 13,840.00 14,100.00 13,660.00 13,990.00 0.1M
2021-01-08 14,500.00 14,580.00 13,900.00 13,940.00 0.1M
2021-01-07 14,050.00 14,400.00 13,660.00 14,050.00 0.1M
2021-01-06 12,940.00 13,880.00 12,940.00 13,650.00 0.1M
2021-01-05 11,830.00 13,230.00 11,710.00 13,090.00 0.1M
2021-01-04 11,950.00 11,980.00 11,560.00 11,830.00 0.0M