UNIFORM NEXT Co LTD (3566)

3566
🏛️ 일본 →
614.00
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
2021-12-30 368.75 368.75 368.75 368.75 0.0M
2021-12-29 362.75 362.75 349.75 361.25 0.0M
2021-12-28 370.00 370.00 349.75 360.75 0.0M
2021-12-27 374.75 374.75 365.50 373.00 0.0M
2021-12-24 375.00 376.50 367.75 367.75 0.0M
2021-12-23 375.00 385.00 375.00 385.00 0.0M
2021-12-22 373.75 377.00 373.75 376.50 0.0M
2021-12-21 375.00 377.25 372.75 372.75 0.0M
2021-12-20 385.25 387.75 376.00 377.50 0.0M
2021-12-17 385.50 395.50 385.50 385.50 0.0M
2021-12-16 385.50 385.50 385.50 385.50 0.0M
2021-12-15 385.50 385.75 385.50 385.75 0.0M
2021-12-14 385.50 393.00 385.50 393.00 0.0M
2021-12-13 412.50 412.50 385.50 393.00 0.0M
2021-12-10 393.25 393.25 392.75 392.75 0.0M
2021-12-09 410.75 410.75 410.75 410.75 0.0M
2021-12-08 400.25 402.50 398.00 400.75 0.0M
2021-12-07 407.75 414.50 402.25 402.50 0.0M
2021-12-06 406.00 409.75 406.00 409.75 0.0M
2021-12-03 402.50 413.00 402.50 406.00 0.0M
2021-12-02 402.25 402.25 402.25 402.25 0.0M
2021-12-01 404.75 410.00 404.75 410.00 0.0M
2021-11-30 401.25 401.25 401.25 401.25 0.0M
2021-11-29 404.75 412.50 400.75 401.25 0.0M
2021-11-26 412.50 412.50 404.75 404.75 0.0M
2021-11-25 412.50 412.50 412.50 412.50 0.0M
2021-11-24 415.00 417.25 415.00 417.25 0.0M
2021-11-22 403.25 412.00 403.25 412.00 0.0M
2021-11-19 407.75 423.00 402.50 403.25 0.0M
2021-11-18 424.50 427.25 424.50 425.25 0.0M
2021-11-17 425.75 427.00 416.75 424.50 0.0M
2021-11-12 429.50 429.50 415.75 415.75 0.0M
2021-11-11 440.25 443.50 413.00 433.00 0.0M
2021-11-10 403.00 430.50 402.75 410.25 0.0M
2021-11-09 415.00 415.00 402.50 410.00 0.0M
2021-11-08 448.00 448.00 425.00 425.00 0.0M
2021-11-05 438.00 442.50 429.00 442.50 0.0M
2021-11-04 448.25 448.25 448.00 448.00 0.0M
2021-11-02 442.50 448.25 425.00 448.25 0.0M
2021-11-01 440.00 462.50 430.00 462.50 0.0M
2021-10-29 438.75 438.75 414.75 437.50 0.0M
2021-10-28 421.50 438.75 421.50 438.00 0.0M
2021-10-27 421.75 431.50 421.75 431.50 0.0M
2021-10-26 434.75 434.75 431.50 431.50 0.0M
2021-10-25 430.50 430.75 417.50 417.50 0.0M
2021-10-22 425.25 426.25 425.25 426.25 0.0M
2021-10-21 440.25 440.25 427.25 432.50 0.0M
2021-10-20 453.00 454.25 427.75 428.75 0.0M
2021-10-19 412.50 427.50 412.50 427.50 0.0M
2021-10-18 418.25 418.25 416.50 416.75 0.0M
2021-10-15 411.25 420.50 410.50 410.50 0.0M
2021-10-14 409.25 412.25 406.50 406.50 0.0M
2021-10-13 405.25 405.25 404.50 404.50 0.0M
2021-10-12 409.00 409.00 407.25 407.50 0.0M
2021-10-11 416.25 416.25 412.50 412.50 0.0M
2021-10-08 407.75 412.50 403.75 408.75 0.0M
2021-10-07 408.00 411.25 408.00 410.00 0.0M
2021-10-06 407.50 407.75 407.50 407.75 0.0M
2021-10-05 407.50 413.50 407.50 413.50 0.0M
2021-10-04 412.25 412.25 407.75 410.00 0.0M
2021-10-01 410.75 412.50 403.00 412.50 0.0M
2021-09-30 417.50 417.75 417.25 417.25 0.0M
2021-09-29 415.00 417.25 411.50 417.25 0.0M
2021-09-28 423.75 427.75 415.00 416.25 0.0M
2021-09-27 408.00 435.75 408.00 427.00 0.0M
2021-09-24 412.00 412.00 408.00 408.00 0.0M
2021-09-22 409.00 410.75 406.50 410.75 0.0M
2021-09-21 416.00 416.00 411.00 411.00 0.0M
2021-09-17 417.50 420.00 408.50 412.75 0.0M
2021-09-16 410.25 414.75 409.50 409.50 0.0M
2021-09-15 401.25 415.00 401.25 412.00 0.0M
2021-09-14 406.50 407.50 398.75 400.00 0.1M
2021-09-13 416.50 416.50 405.75 405.75 0.0M
2021-09-10 422.75 422.75 405.50 406.50 0.0M
2021-09-09 415.75 415.75 412.75 412.75 0.0M
2021-09-08 407.75 417.75 407.75 417.75 0.0M
2021-09-07 423.25 423.75 410.00 410.75 0.0M
2021-09-06 439.25 439.50 420.50 433.25 0.0M
2021-09-03 429.25 429.25 429.25 429.25 0.0M
2021-09-02 429.50 429.50 428.75 428.75 0.0M
2021-09-01 428.25 428.75 427.50 428.75 0.0M
2021-08-31 426.25 430.75 426.25 430.75 0.0M
2021-08-30 425.25 425.25 425.00 425.00 0.0M
2021-08-27 426.50 426.50 419.75 419.75 0.0M
2021-08-26 435.75 437.25 427.25 431.00 0.0M
2021-08-25 426.50 435.75 426.50 435.75 0.0M
2021-08-24 410.75 424.00 410.75 424.00 0.0M
2021-08-23 405.25 411.00 405.25 410.75 0.0M
2021-08-20 422.50 422.50 395.25 401.75 0.0M
2021-08-19 427.25 430.00 422.50 422.50 0.0M
2021-08-18 425.00 439.25 416.50 427.25 0.0M
2021-08-17 434.00 441.00 425.00 425.00 0.0M
2021-08-16 438.75 445.25 431.25 434.50 0.0M
2021-08-13 449.75 452.50 445.00 448.75 0.0M
2021-08-12 452.25 452.50 445.25 445.25 0.0M
2021-08-11 457.50 459.50 445.00 450.00 0.0M
2021-08-10 445.50 451.50 445.50 447.50 0.0M
2021-08-06 449.50 452.75 449.50 452.75 0.0M
2021-08-05 460.25 487.75 447.50 450.00 0.0M
2021-08-04 456.00 457.25 455.50 457.00 0.0M
2021-08-03 445.50 456.00 445.50 456.00 0.0M
2021-08-02 446.50 451.00 445.50 445.50 0.0M
2021-07-30 453.00 453.00 453.00 453.00 0.0M
2021-07-29 446.00 450.00 446.00 450.00 0.0M
2021-07-28 445.25 446.25 445.25 446.25 0.0M
2021-07-27 450.25 450.25 446.25 446.25 0.0M
2021-07-26 450.00 450.00 450.00 450.00 0.0M
2021-07-21 446.50 450.00 445.50 450.00 0.0M
2021-07-20 450.00 450.00 447.00 447.00 0.0M
2021-07-19 450.00 455.00 450.00 454.75 0.0M
2021-07-16 450.25 453.75 450.25 453.75 0.0M
2021-07-15 457.25 457.25 451.50 452.25 0.0M
2021-07-14 454.00 455.00 454.00 455.00 0.0M
2021-07-13 455.00 455.00 455.00 455.00 0.0M
2021-07-12 467.75 467.75 446.50 453.25 0.0M
2021-07-09 447.75 447.75 447.75 447.75 0.0M
2021-07-08 448.00 453.75 448.00 453.75 0.0M
2021-07-07 446.25 455.00 442.75 454.75 0.0M
2021-07-06 452.50 454.50 452.50 454.50 0.0M
2021-07-05 456.25 457.75 450.50 450.50 0.0M
2021-07-02 454.00 456.25 454.00 456.25 0.0M
2021-07-01 460.75 470.75 450.00 457.00 0.0M
2021-06-30 450.00 460.00 449.75 457.25 0.0M
2021-06-29 458.50 458.50 445.00 445.00 0.0M
2021-06-28 448.50 458.75 448.50 451.00 0.0M
2021-06-25 445.50 445.50 442.00 442.00 0.0M
2021-06-24 443.00 446.00 442.75 442.75 0.0M
2021-06-23 450.00 450.00 443.00 443.00 0.0M
2021-06-22 441.50 462.00 441.50 450.00 0.0M
2021-06-21 442.50 445.00 441.50 441.50 0.0M
2021-06-18 453.25 453.75 447.75 447.75 0.0M
2021-06-17 455.25 456.25 450.00 453.25 0.0M
2021-06-16 449.50 452.75 443.50 452.75 0.0M
2021-06-15 450.00 451.75 443.00 451.75 0.0M
2021-06-14 441.50 453.00 441.50 445.00 0.0M
2021-06-11 461.50 461.50 451.50 451.50 0.0M
2021-06-10 460.75 460.75 435.25 459.75 0.0M
2021-06-09 455.25 456.25 450.50 450.75 0.0M
2021-06-08 466.00 466.50 453.75 453.75 0.0M
2021-06-07 465.00 475.00 465.00 468.75 0.0M
2021-06-04 475.00 475.25 475.00 475.00 0.0M
2021-06-03 467.50 470.00 467.50 470.00 0.0M
2021-06-02 468.75 482.25 462.50 466.75 0.0M
2021-06-01 472.25 472.25 470.00 470.00 0.0M
2021-05-31 455.00 471.00 455.00 471.00 0.0M
2021-05-28 470.25 475.00 463.25 463.25 0.0M
2021-05-27 483.75 483.75 462.75 476.00 0.0M
2021-05-26 468.75 470.50 465.75 465.75 0.0M
2021-05-25 472.50 476.00 470.00 470.25 0.0M
2021-05-24 471.75 471.75 463.00 469.00 0.0M
2021-05-21 460.75 485.00 459.50 473.25 0.0M
2021-05-20 456.50 470.75 456.50 470.75 0.0M
2021-05-19 458.50 460.00 458.50 460.00 0.0M
2021-05-18 460.00 474.25 438.00 471.75 0.0M
2021-05-17 486.00 486.00 460.00 467.50 0.0M
2021-05-14 465.00 476.50 465.00 476.50 0.0M
2021-05-13 485.00 485.00 455.75 460.00 0.1M
2021-05-12 503.25 505.75 491.25 494.00 0.0M
2021-05-11 518.00 519.75 497.75 514.50 0.0M
2021-05-10 516.00 519.75 508.25 516.75 0.0M
2021-05-07 502.50 503.50 502.50 503.50 0.0M
2021-05-06 506.25 506.25 500.00 500.00 0.0M
2021-04-30 505.50 515.25 492.50 496.25 0.0M
2021-04-28 519.50 519.50 512.50 517.25 0.0M
2021-04-27 500.00 524.25 500.00 519.50 0.0M
2021-04-26 491.25 498.75 486.00 498.25 0.0M
2021-04-23 486.25 486.25 481.25 481.25 0.0M
2021-04-22 492.00 497.50 485.25 497.50 0.0M
2021-04-21 484.00 494.50 480.00 494.50 0.0M
2021-04-20 485.25 493.25 483.00 485.00 0.0M
2021-04-19 503.50 503.50 480.25 498.00 0.0M
2021-04-16 489.50 500.50 489.50 491.75 0.0M
2021-04-15 497.00 498.50 488.75 498.50 0.0M
2021-04-14 504.00 504.00 486.50 487.00 0.0M
2021-04-13 498.50 498.50 482.50 484.75 0.0M
2021-04-12 512.50 517.00 496.75 498.25 0.0M
2021-04-09 518.75 523.50 500.00 500.00 0.0M
2021-04-08 522.00 541.50 505.50 518.75 0.0M
2021-04-07 480.00 564.75 480.00 516.00 0.1M
2021-04-06 478.25 478.25 470.00 470.00 0.0M
2021-04-05 475.00 482.00 456.25 478.75 0.0M
2021-04-02 444.25 482.00 442.75 482.00 0.0M
2021-04-01 455.25 455.25 439.50 447.00 0.0M
2021-03-31 469.25 469.25 449.00 455.25 0.0M
2021-03-30 477.50 477.50 465.00 469.25 0.0M
2021-03-29 467.75 480.00 467.75 475.00 0.0M
2021-03-26 472.25 475.00 465.00 467.75 0.0M
2021-03-25 482.25 490.00 461.75 472.25 0.0M
2021-03-24 443.75 487.50 443.50 482.25 0.1M
2021-03-23 427.50 443.25 427.50 443.25 0.0M
2021-03-22 427.50 432.25 425.00 427.50 0.0M
2021-03-19 427.50 431.00 417.50 417.50 0.0M
2021-03-18 421.75 426.75 420.00 422.50 0.0M
2021-03-17 415.25 422.00 410.25 421.75 0.0M
2021-03-16 429.25 429.25 415.00 415.00 0.0M
2021-03-15 428.75 430.50 420.25 430.25 0.0M
2021-03-12 431.75 435.00 427.50 427.50 0.0M
2021-03-11 422.50 431.75 420.00 430.50 0.0M
2021-03-10 419.00 420.75 415.25 416.75 0.0M
2021-03-09 407.75 418.75 407.75 418.75 0.0M
2021-03-08 414.50 414.50 407.75 407.75 0.0M
2021-03-05 409.25 419.00 409.25 414.50 0.0M
2021-03-04 413.75 413.75 407.50 409.25 0.0M
2021-03-03 413.75 419.25 413.75 413.75 0.0M
2021-03-02 412.50 413.75 412.50 413.75 0.0M
2021-03-01 423.00 423.00 407.50 407.50 0.0M
2021-02-26 401.25 423.00 400.00 423.00 0.0M
2021-02-25 405.50 406.00 405.50 405.50 0.0M
2021-02-24 414.00 414.00 403.75 403.75 0.0M
2021-02-22 415.00 424.00 414.00 424.00 0.0M
2021-02-19 415.50 425.00 407.50 425.00 0.0M
2021-02-18 419.75 425.00 402.75 415.50 0.0M
2021-02-17 402.25 403.75 400.50 400.50 0.0M
2021-02-16 414.75 418.75 376.25 400.25 0.1M
2021-02-15 439.25 439.25 415.50 424.75 0.0M
2021-02-12 447.75 458.75 440.00 440.50 0.0M
2021-02-10 447.50 447.50 429.25 445.00 0.0M
2021-02-09 456.75 456.75 425.00 437.50 0.1M
2021-02-08 426.50 426.50 397.50 406.75 0.1M
2021-02-05 350.00 359.75 350.00 354.00 0.0M
2021-02-04 349.50 350.00 346.50 346.50 0.0M
2021-02-03 345.25 345.25 345.25 345.25 0.0M
2021-02-02 350.00 352.75 345.25 345.50 0.0M
2021-02-01 345.00 350.00 344.00 350.00 0.0M
2021-01-28 349.75 353.25 345.00 353.25 0.0M
2021-01-27 353.50 353.75 353.50 353.75 0.0M
2021-01-26 350.00 350.00 346.50 347.00 0.0M
2021-01-25 350.00 351.25 346.25 350.00 0.0M
2021-01-22 348.50 350.00 347.25 347.25 0.0M
2021-01-21 343.25 349.75 343.25 349.75 0.0M
2021-01-20 346.00 349.00 343.00 343.00 0.0M
2021-01-19 348.00 349.00 342.25 347.00 0.0M
2021-01-18 349.00 351.25 348.75 348.75 0.0M
2021-01-15 351.00 351.00 350.00 350.00 0.0M
2021-01-14 351.50 358.50 349.75 350.75 0.0M
2021-01-13 350.50 353.00 349.00 351.50 0.0M
2021-01-12 355.25 357.00 350.25 350.25 0.0M
2021-01-08 349.00 350.25 347.75 347.75 0.0M
2021-01-07 350.00 350.75 347.75 350.25 0.0M
2021-01-06 349.00 350.00 348.75 350.00 0.0M
2021-01-05 350.25 357.75 348.75 348.75 0.0M
2021-01-04 351.50 359.00 350.00 353.50 0.0M