Tokyo SE TOPIX17 Construction Stock Price (CNST17.T)

CNST17.T
🏛️ 일본 →
422.34
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
2022-12-30 234.80 235.24 233.72 233.72 0.0M
2022-12-29 233.58 233.78 232.00 233.78 0.0M
2022-12-28 235.46 236.15 234.88 236.13 0.0M
2022-12-27 236.57 236.82 235.35 235.61 0.0M
2022-12-26 235.41 235.77 234.47 235.52 0.0M
2022-12-23 233.30 233.84 232.29 233.51 0.0M
2022-12-22 233.78 234.89 233.54 234.67 0.0M
2022-12-21 235.09 235.33 232.64 232.91 0.0M
2022-12-20 239.99 240.47 234.30 235.73 0.0M
2022-12-19 239.64 240.39 239.31 239.43 0.0M
2022-12-16 240.78 241.85 240.12 240.40 0.0M
2022-12-15 241.78 243.42 241.78 242.54 0.0M
2022-12-14 241.28 242.54 241.28 242.38 0.0M
2022-12-13 241.31 241.74 240.74 240.74 0.0M
2022-12-12 240.36 240.73 239.56 239.75 0.0M
2022-12-09 239.93 241.35 239.46 240.40 0.0M
2022-12-08 240.21 240.25 238.48 239.83 0.0M
2022-12-07 239.35 241.54 239.24 240.06 0.0M
2022-12-06 238.44 240.02 238.25 239.57 0.0M
2022-12-05 239.42 239.71 237.89 238.87 0.0M
2022-12-02 241.35 241.35 238.10 239.50 0.0M
2022-12-01 245.12 245.16 243.17 243.19 0.0M
2022-11-30 244.43 244.92 243.44 244.42 0.0M
2022-11-29 245.03 245.36 243.72 244.75 0.0M
2022-11-28 248.66 248.78 245.39 246.18 0.0M
2022-11-25 247.96 248.66 247.60 248.38 0.0M
2022-11-24 246.66 248.12 246.38 248.12 0.0M
2022-11-22 243.57 245.61 243.54 245.26 0.0M
2022-11-21 242.40 242.49 241.18 242.00 0.0M
2022-11-18 240.63 241.61 240.46 241.21 0.0M
2022-11-17 238.61 240.23 238.55 240.01 0.0M
2022-11-16 237.30 238.61 236.20 238.22 0.0M
2022-11-15 236.92 237.92 236.92 237.45 0.0M
2022-11-14 239.70 239.70 236.80 236.80 0.0M
2022-11-11 241.57 241.88 239.58 240.47 0.0M
2022-11-10 237.12 239.01 236.52 238.63 0.0M
2022-11-09 236.73 238.88 236.69 238.41 0.0M
2022-11-08 235.95 237.34 235.93 236.97 0.0M
2022-11-07 234.27 235.65 233.97 234.96 0.0M
2022-11-04 234.14 234.28 231.65 232.18 0.0M
2022-11-02 235.61 237.09 235.61 236.20 0.0M
2022-11-01 238.04 238.17 235.39 235.82 0.0M
2022-10-31 237.70 238.14 236.59 238.14 0.0M
2022-10-28 235.11 237.12 234.78 235.64 0.0M
2022-10-27 237.72 237.72 236.13 236.49 0.0M
2022-10-26 237.75 239.35 237.75 238.56 0.0M
2022-10-25 235.66 237.37 235.38 236.99 0.0M
2022-10-24 236.71 236.91 234.18 234.30 0.0M
2022-10-21 235.80 236.16 234.59 234.59 0.0M
2022-10-20 237.14 237.63 235.74 236.72 0.0M
2022-10-19 237.69 239.06 237.69 238.86 0.0M
2022-10-18 238.54 238.88 236.87 237.80 0.0M
2022-10-17 236.64 237.28 235.92 236.39 0.0M
2022-10-14 237.50 239.39 236.40 238.50 0.0M
2022-10-13 234.85 235.53 234.36 234.46 0.0M
2022-10-12 236.56 236.81 235.85 236.28 0.0M
2022-10-11 238.18 239.47 236.95 237.43 0.0M
2022-10-07 239.83 240.93 238.75 240.44 0.0M
2022-10-06 242.10 244.05 242.10 242.54 0.0M
2022-10-05 243.12 243.32 241.42 241.64 0.0M
2022-10-04 238.87 242.55 238.87 242.26 0.0M
2022-10-03 233.39 234.91 230.94 234.84 0.0M
2022-09-30 236.10 236.52 232.61 233.49 0.0M
2022-09-29 234.71 237.20 234.19 236.66 0.0M
2022-09-28 235.89 236.34 233.00 235.34 0.0M
2022-09-27 238.04 238.96 236.97 236.97 0.0M
2022-09-26 240.76 240.76 237.34 237.34 0.0M
2022-09-22 242.27 243.67 242.10 243.41 0.0M
2022-09-21 245.53 245.93 243.69 243.69 0.0M
2022-09-20 247.91 249.08 247.16 247.61 0.0M
2022-09-16 245.46 246.86 245.46 246.31 0.0M
2022-09-15 245.86 246.13 244.99 245.97 0.0M
2022-09-14 245.75 246.16 244.14 245.10 0.0M
2022-09-13 249.46 250.09 249.08 249.59 0.0M
2022-09-12 249.75 250.02 248.75 249.17 0.0M
2022-09-09 247.38 248.69 246.55 248.32 0.0M
2022-09-08 244.00 247.10 244.00 247.10 0.0M
2022-09-07 242.06 242.49 241.24 242.31 0.0M
2022-09-06 243.41 244.50 242.81 243.30 0.0M
2022-09-05 243.19 243.96 242.17 243.35 0.0M
2022-09-02 244.28 244.28 242.44 243.40 0.0M
2022-09-01 243.81 244.72 243.02 244.17 0.0M
2022-08-31 243.16 244.68 243.06 244.68 0.0M
2022-08-30 245.18 245.74 244.62 245.47 0.0M
2022-08-29 243.31 243.89 242.33 243.48 0.0M
2022-08-26 248.30 248.50 247.34 247.61 0.0M
2022-08-25 246.61 248.00 246.09 247.46 0.0M
2022-08-24 244.94 245.83 244.77 245.43 0.0M
2022-08-23 245.29 245.29 243.97 244.29 0.0M
2022-08-22 244.82 247.22 244.52 247.08 0.0M
2022-08-19 246.51 246.86 245.62 246.54 0.0M
2022-08-18 245.47 246.08 244.91 245.48 0.0M
2022-08-17 245.26 246.71 245.26 246.71 0.0M
2022-08-16 243.68 243.76 243.02 243.41 0.0M
2022-08-15 244.49 245.05 244.07 244.91 0.0M
2022-08-12 241.95 244.94 241.94 244.29 0.0M
2022-08-10 238.69 239.37 236.43 239.37 0.0M
2022-08-09 241.30 241.77 238.87 239.21 0.0M
2022-08-08 238.85 241.30 238.85 241.19 0.0M
2022-08-05 237.81 239.93 237.45 239.08 0.0M
2022-08-04 238.50 238.77 237.63 238.28 0.0M
2022-08-03 238.20 238.67 237.02 237.70 0.0M
2022-08-02 242.40 242.40 238.82 239.61 0.0M
2022-08-01 243.68 244.11 242.91 243.88 0.0M
2022-07-29 244.33 244.60 242.56 243.00 0.0M
2022-07-28 244.33 244.64 242.33 244.07 0.0M
2022-07-27 243.96 244.42 243.12 244.03 0.0M
2022-07-26 244.45 245.16 243.47 244.59 0.0M
2022-07-25 244.18 245.28 243.81 244.13 0.0M
2022-07-22 242.04 244.05 241.96 243.81 0.0M
2022-07-21 240.76 242.59 240.49 242.43 0.0M
2022-07-20 240.30 242.06 240.05 241.98 0.0M
2022-07-19 237.08 237.34 235.86 237.03 0.0M
2022-07-15 236.59 236.87 234.06 235.12 0.0M
2022-07-14 235.19 236.87 235.07 236.36 0.0M
2022-07-13 237.34 237.77 235.97 236.24 0.0M
2022-07-12 239.49 239.49 236.01 236.27 0.0M
2022-07-11 239.61 240.56 238.66 240.08 0.0M
2022-07-08 237.11 239.49 236.30 236.54 0.0M
2022-07-07 235.36 237.11 233.87 236.49 0.0M
2022-07-06 233.90 234.26 232.44 233.30 0.0M
2022-07-05 236.25 236.40 234.87 235.72 0.0M
2022-07-04 235.95 236.55 234.27 235.46 0.0M
2022-07-01 237.92 237.97 233.22 234.23 0.0M
2022-06-30 237.51 238.85 236.70 237.05 0.0M
2022-06-29 237.07 238.51 236.77 237.92 0.0M
2022-06-28 236.46 239.37 236.46 239.37 0.0M
2022-06-27 237.56 237.93 235.91 236.65 0.0M
2022-06-24 232.66 234.78 232.27 234.72 0.0M
2022-06-23 231.89 233.65 231.89 232.67 0.0M
2022-06-22 233.96 233.96 231.69 231.69 0.0M
2022-06-21 230.56 233.33 230.29 232.34 0.0M
2022-06-20 232.60 232.72 227.55 228.24 0.0M
2022-06-17 231.32 232.54 229.38 231.58 0.0M
2022-06-16 236.90 238.58 235.07 235.47 0.0M
2022-06-15 235.98 236.61 234.25 234.25 0.0M
2022-06-14 234.33 236.05 233.64 235.82 0.0M
2022-06-13 237.01 237.73 235.73 237.22 0.0M
2022-06-10 239.01 241.72 239.01 240.24 0.0M
2022-06-09 240.98 242.33 240.60 241.17 0.0M
2022-06-08 240.29 242.30 240.29 241.93 0.0M
2022-06-07 237.94 239.27 237.62 238.21 0.0M
2022-06-06 235.78 237.52 235.66 237.12 0.0M
2022-06-03 237.15 237.75 236.10 236.85 0.0M
2022-06-02 235.28 236.05 234.11 235.52 0.0M
2022-06-01 233.36 236.41 233.21 236.28 0.0M
2022-05-31 233.19 234.42 231.85 232.27 0.0M
2022-05-30 233.14 234.66 232.27 234.02 0.0M
2022-05-27 231.84 232.07 230.21 230.98 0.0M
2022-05-26 228.99 230.74 228.99 229.61 0.0M
2022-05-25 228.94 229.17 227.10 228.46 0.0M
2022-05-24 230.33 230.33 227.94 228.14 0.0M
2022-05-23 230.74 231.54 229.69 230.48 0.0M
2022-05-20 227.92 229.21 227.83 229.02 0.0M
2022-05-19 226.17 229.26 225.36 228.95 0.0M
2022-05-18 229.92 231.44 229.10 230.00 0.0M
2022-05-17 230.16 231.22 229.15 229.43 0.0M
2022-05-16 233.54 233.54 228.90 229.77 0.0M
2022-05-13 226.40 231.25 226.15 231.25 0.0M
2022-05-12 225.77 227.68 225.08 225.64 0.0M
2022-05-11 227.46 228.31 226.31 226.99 0.0M
2022-05-10 227.43 230.32 225.99 229.80 0.0M
2022-05-09 230.28 230.88 228.47 228.63 0.0M
2022-05-06 229.40 232.28 228.07 231.87 0.0M
2022-05-02 228.90 230.76 228.18 230.05 0.0M
2022-04-28 224.66 230.49 224.66 230.48 0.0M
2022-04-27 223.66 224.47 222.66 223.60 0.0M
2022-04-26 226.86 227.70 226.06 226.72 0.0M
2022-04-25 226.59 227.43 225.09 225.51 0.0M
2022-04-22 230.73 230.73 229.04 230.13 0.0M
2022-04-21 231.19 233.07 231.19 232.77 0.0M
2022-04-20 230.54 231.43 229.09 230.32 0.0M
2022-04-19 228.10 228.68 226.97 228.35 0.0M
2022-04-18 226.72 227.05 224.26 225.93 0.0M
2022-04-15 227.50 228.68 226.37 227.99 0.0M
2022-04-14 226.89 229.43 226.82 229.36 0.0M
2022-04-13 224.00 226.73 223.95 226.51 0.0M
2022-04-12 226.51 226.86 223.41 223.41 0.0M
2022-04-11 226.55 227.77 225.36 226.59 0.0M
2022-04-08 228.28 228.87 225.91 226.95 0.0M
2022-04-07 228.56 228.56 225.63 227.14 0.0M
2022-04-06 234.44 235.02 231.55 231.62 0.0M
2022-04-05 238.72 238.72 235.83 235.96 0.0M
2022-04-04 237.65 237.74 236.62 237.59 0.0M
2022-04-01 235.64 237.62 233.85 237.20 0.0M
2022-03-31 238.38 239.66 236.85 236.85 0.0M
2022-03-30 242.66 242.66 237.98 240.21 0.0M
2022-03-29 243.30 244.04 242.31 244.02 0.0M
2022-03-28 244.82 245.03 242.69 243.36 0.0M
2022-03-25 245.51 246.12 243.51 244.52 0.0M
2022-03-24 242.93 243.87 241.01 243.87 0.0M
2022-03-23 243.53 245.90 242.16 245.68 0.0M
2022-03-22 241.25 242.47 241.15 241.78 0.0M
2022-03-18 237.76 239.88 237.64 239.66 0.0M
2022-03-17 236.84 238.89 236.14 238.71 0.0M
2022-03-16 233.57 234.18 232.00 233.07 0.0M
2022-03-15 230.11 233.00 230.00 232.47 0.0M
2022-03-14 230.87 232.16 229.97 230.51 0.0M
2022-03-11 230.31 230.87 228.15 229.29 0.0M
2022-03-10 226.55 232.27 226.17 232.24 0.0M
2022-03-09 224.21 226.15 222.21 222.78 0.0M
2022-03-08 226.06 228.09 223.38 223.93 0.0M
2022-03-07 230.25 230.25 226.54 228.27 0.0M
2022-03-04 236.58 236.98 232.19 232.90 0.0M
2022-03-03 237.24 238.82 236.93 237.74 0.0M
2022-03-02 238.47 238.47 234.79 234.79 0.0M
2022-03-01 243.70 243.96 241.63 241.72 0.0M
2022-02-28 240.09 241.52 238.86 241.20 0.0M
2022-02-25 238.30 238.94 237.00 238.47 0.0M
2022-02-24 239.74 240.57 235.79 237.70 0.0M
2022-02-22 242.68 242.80 240.05 241.83 0.0M
2022-02-21 244.43 246.07 243.01 245.57 0.0M
2022-02-18 245.42 247.77 245.25 247.22 0.0M
2022-02-17 249.36 249.37 246.20 247.54 0.0M
2022-02-16 248.99 249.85 248.45 249.61 0.0M
2022-02-15 247.53 248.84 245.29 246.21 0.0M
2022-02-14 245.31 247.65 243.77 246.96 0.0M
2022-02-10 245.79 247.12 244.93 247.10 0.0M
2022-02-09 243.15 244.76 243.04 244.22 0.0M
2022-02-08 242.00 243.16 241.88 242.39 0.0M
2022-02-07 239.77 241.49 239.26 241.29 0.0M
2022-02-04 241.21 242.17 239.78 241.64 0.0M
2022-02-03 240.84 242.02 240.52 242.02 0.0M
2022-02-02 237.58 241.70 237.47 241.46 0.0M
2022-02-01 240.17 240.65 237.27 237.48 0.0M
2022-01-31 238.97 241.24 237.99 240.73 0.0M
2022-01-28 238.54 239.71 237.35 239.07 0.0M
2022-01-27 242.16 242.46 234.76 235.81 0.0M
2022-01-26 242.60 243.13 240.65 240.65 0.0M
2022-01-25 243.42 243.42 239.87 242.06 0.0M
2022-01-24 241.45 245.23 241.27 244.91 0.0M
2022-01-21 240.36 242.36 238.33 242.02 0.0M
2022-01-20 241.12 243.86 240.00 242.42 0.0M
2022-01-19 244.12 244.93 239.90 240.68 0.0M
2022-01-18 250.40 250.48 246.19 246.77 0.0M
2022-01-17 248.56 250.83 248.49 249.37 0.0M
2022-01-14 248.93 249.06 245.17 247.20 0.0M
2022-01-13 251.51 251.63 250.20 250.20 0.0M
2022-01-12 248.19 251.69 248.14 251.44 0.0M
2022-01-11 248.37 248.54 244.74 246.59 0.0M
2022-01-07 250.15 250.73 247.02 248.50 0.0M
2022-01-06 252.14 253.18 248.72 248.73 0.0M
2022-01-05 251.65 253.08 250.87 252.78 0.0M
2022-01-04 250.53 250.93 248.40 250.53 0.0M