Yamada Servicer Synthetic Office Co Ltd (4351)

4351
🏛️ 일본 →
880.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 828.00 833.00 828.00 829.00 0.0M
2021-12-29 821.00 838.00 821.00 828.00 0.0M
2021-12-28 888.00 900.00 887.00 900.00 0.0M
2021-12-27 881.00 888.00 879.00 884.00 0.0M
2021-12-24 877.00 882.00 876.00 876.00 0.0M
2021-12-23 876.00 879.00 874.00 879.00 0.0M
2021-12-22 879.00 879.00 872.00 874.00 0.0M
2021-12-21 892.00 892.00 870.00 884.00 0.0M
2021-12-20 895.00 896.00 890.00 895.00 0.0M
2021-12-17 894.00 899.00 893.00 897.00 0.0M
2021-12-16 902.00 902.00 900.00 900.00 0.0M
2021-12-15 902.00 903.00 899.00 900.00 0.0M
2021-12-14 902.00 903.00 900.00 902.00 0.0M
2021-12-13 900.00 902.00 900.00 901.00 0.0M
2021-12-10 900.00 902.00 890.00 900.00 0.0M
2021-12-09 900.00 904.00 900.00 900.00 0.0M
2021-12-08 899.00 902.00 898.00 901.00 0.0M
2021-12-07 889.00 900.00 889.00 898.00 0.0M
2021-12-06 905.00 905.00 875.00 904.00 0.0M
2021-12-03 902.00 909.00 902.00 903.00 0.0M
2021-12-02 904.00 904.00 899.00 900.00 0.0M
2021-12-01 909.00 910.00 895.00 904.00 0.0M
2021-11-30 892.00 909.00 892.00 909.00 0.0M
2021-11-29 884.00 899.00 882.00 891.00 0.0M
2021-11-26 888.00 888.00 885.00 885.00 0.0M
2021-11-25 888.00 894.00 878.00 888.00 0.0M
2021-11-24 884.00 889.00 880.00 888.00 0.0M
2021-11-22 880.00 880.00 876.00 880.00 0.0M
2021-11-19 876.00 879.00 876.00 878.00 0.0M
2021-11-18 870.00 873.00 867.00 873.00 0.0M
2021-11-17 857.00 871.00 857.00 866.00 0.0M
2021-11-16 874.00 879.00 865.00 865.00 0.0M
2021-11-15 869.00 873.00 868.00 873.00 0.0M
2021-11-12 864.00 870.00 864.00 870.00 0.0M
2021-11-11 865.00 868.00 862.00 862.00 0.0M
2021-11-10 860.00 865.00 855.00 865.00 0.0M
2021-11-09 862.00 865.00 859.00 864.00 0.0M
2021-11-08 869.00 869.00 862.00 862.00 0.0M
2021-11-05 880.00 880.00 860.00 867.00 0.0M
2021-11-04 864.00 867.00 864.00 867.00 0.0M
2021-11-02 860.00 867.00 859.00 864.00 0.0M
2021-11-01 861.00 861.00 845.00 859.00 0.0M
2021-10-29 838.00 861.00 838.00 861.00 0.0M
2021-10-28 836.00 844.00 835.00 837.00 0.0M
2021-10-27 837.00 846.00 835.00 840.00 0.0M
2021-10-26 847.00 847.00 837.00 842.00 0.0M
2021-10-25 839.00 845.00 837.00 837.00 0.0M
2021-10-22 848.00 848.00 843.00 843.00 0.0M
2021-10-21 843.00 845.00 843.00 843.00 0.0M
2021-10-20 836.00 838.00 831.00 838.00 0.0M
2021-10-19 855.00 855.00 831.00 836.00 0.0M
2021-10-18 858.00 861.00 847.00 847.00 0.0M
2021-10-15 857.00 858.00 851.00 858.00 0.0M
2021-10-14 849.00 861.00 844.00 857.00 0.0M
2021-10-13 845.00 847.00 843.00 843.00 0.0M
2021-10-12 840.00 845.00 840.00 845.00 0.0M
2021-10-11 837.00 840.00 836.00 840.00 0.0M
2021-10-08 833.00 837.00 833.00 837.00 0.0M
2021-10-07 837.00 837.00 833.00 833.00 0.0M
2021-10-06 837.00 838.00 833.00 837.00 0.0M
2021-10-05 835.00 836.00 832.00 836.00 0.0M
2021-10-04 839.00 839.00 832.00 832.00 0.0M
2021-10-01 834.00 834.00 828.00 832.00 0.0M
2021-09-30 832.00 834.00 827.00 827.00 0.0M
2021-09-29 818.00 830.00 818.00 828.00 0.0M
2021-09-28 820.00 825.00 816.00 825.00 0.0M
2021-09-27 820.00 820.00 814.00 820.00 0.0M
2021-09-24 815.00 817.00 815.00 815.00 0.0M
2021-09-22 816.00 821.00 815.00 815.00 0.0M
2021-09-21 819.00 821.00 816.00 816.00 0.0M
2021-09-17 828.00 829.00 822.00 823.00 0.0M
2021-09-16 829.00 830.00 822.00 830.00 0.0M
2021-09-15 831.00 831.00 822.00 829.00 0.0M
2021-09-14 835.00 840.00 829.00 829.00 0.0M
2021-09-13 831.00 840.00 831.00 840.00 0.0M
2021-09-10 829.00 834.00 828.00 831.00 0.0M
2021-09-09 809.00 832.00 809.00 831.00 0.0M
2021-09-08 802.00 805.00 800.00 805.00 0.0M
2021-09-07 787.00 807.00 787.00 807.00 0.0M
2021-09-06 793.00 794.00 787.00 787.00 0.0M
2021-09-03 781.00 785.00 780.00 785.00 0.0M
2021-09-02 781.00 782.00 780.00 780.00 0.0M
2021-09-01 785.00 785.00 779.00 779.00 0.0M
2021-08-31 776.00 782.00 776.00 778.00 0.0M
2021-08-30 778.00 780.00 778.00 779.00 0.0M
2021-08-27 773.00 779.00 773.00 778.00 0.0M
2021-08-26 773.00 775.00 773.00 775.00 0.0M
2021-08-25 783.00 783.00 773.00 773.00 0.0M
2021-08-24 773.00 780.00 773.00 780.00 0.0M
2021-08-23 776.00 786.00 773.00 780.00 0.0M
2021-08-20 776.00 779.00 775.00 776.00 0.0M
2021-08-19 791.00 791.00 777.00 777.00 0.0M
2021-08-18 777.00 785.00 777.00 780.00 0.0M
2021-08-17 789.00 797.00 777.00 777.00 0.0M
2021-08-16 790.00 798.00 789.00 789.00 0.0M
2021-08-13 796.00 796.00 791.00 791.00 0.0M
2021-08-12 797.00 799.00 790.00 791.00 0.0M
2021-08-11 790.00 795.00 790.00 795.00 0.0M
2021-08-10 790.00 790.00 790.00 790.00 0.0M
2021-08-06 793.00 794.00 790.00 790.00 0.0M
2021-08-05 795.00 798.00 793.00 793.00 0.0M
2021-08-04 800.00 801.00 800.00 800.00 0.0M
2021-08-03 796.00 800.00 795.00 795.00 0.0M
2021-08-02 800.00 800.00 793.00 798.00 0.0M
2021-07-30 796.00 796.00 791.00 793.00 0.0M
2021-07-29 798.00 798.00 795.00 795.00 0.0M
2021-07-28 799.00 799.00 798.00 798.00 0.0M
2021-07-27 794.00 800.00 794.00 800.00 0.0M
2021-07-26 796.00 796.00 795.00 796.00 0.0M
2021-07-21 796.00 797.00 796.00 796.00 0.0M
2021-07-20 798.00 798.00 795.00 796.00 0.0M
2021-07-19 800.00 800.00 798.00 798.00 0.0M
2021-07-16 800.00 805.00 800.00 800.00 0.0M
2021-07-15 800.00 805.00 799.00 805.00 0.0M
2021-07-14 799.00 805.00 799.00 800.00 0.0M
2021-07-13 800.00 801.00 799.00 799.00 0.0M
2021-07-12 808.00 808.00 800.00 801.00 0.0M
2021-07-09 794.00 799.00 789.00 798.00 0.0M
2021-07-08 805.00 808.00 796.00 802.00 0.0M
2021-07-07 806.00 813.00 802.00 803.00 0.0M
2021-07-06 813.00 813.00 801.00 810.00 0.0M
2021-07-05 800.00 813.00 800.00 813.00 0.0M
2021-07-02 798.00 802.00 795.00 802.00 0.0M
2021-07-01 800.00 805.00 798.00 798.00 0.0M
2021-06-30 825.00 830.00 801.00 801.00 0.0M
2021-06-29 843.00 870.00 807.00 840.00 0.0M
2021-06-28 938.00 938.00 919.00 933.00 0.0M
2021-06-25 942.00 949.00 930.00 930.00 0.0M
2021-06-24 910.00 933.00 905.00 927.00 0.0M
2021-06-23 904.00 904.00 899.00 900.00 0.0M
2021-06-22 900.00 905.00 899.00 901.00 0.0M
2021-06-21 900.00 904.00 890.00 901.00 0.0M
2021-06-18 900.00 905.00 892.00 900.00 0.0M
2021-06-17 880.00 899.00 870.00 884.00 0.0M
2021-06-16 845.00 875.00 840.00 873.00 0.0M
2021-06-15 841.00 841.00 839.00 840.00 0.0M
2021-06-14 830.00 840.00 830.00 839.00 0.0M
2021-06-11 840.00 841.00 818.00 830.00 0.0M
2021-06-10 840.00 979.00 832.00 847.00 0.0M
2021-06-09 825.00 835.00 819.00 835.00 0.0M
2021-06-08 814.00 819.00 806.00 819.00 0.0M
2021-06-07 810.00 813.00 805.00 813.00 0.0M
2021-06-04 799.00 805.00 798.00 803.00 0.0M
2021-06-03 799.00 803.00 796.00 799.00 0.0M
2021-06-02 800.00 800.00 794.00 798.00 0.0M
2021-06-01 790.00 809.00 787.00 798.00 0.0M
2021-05-31 777.00 787.00 775.00 779.00 0.0M
2021-05-28 768.00 773.00 768.00 773.00 0.0M
2021-05-27 769.00 770.00 766.00 770.00 0.0M
2021-05-26 769.00 769.00 767.00 769.00 0.0M
2021-05-25 773.00 773.00 769.00 769.00 0.0M
2021-05-24 773.00 773.00 769.00 770.00 0.0M
2021-05-21 771.00 772.00 768.00 769.00 0.0M
2021-05-20 766.00 769.00 752.00 762.00 0.0M
2021-05-19 770.00 771.00 767.00 771.00 0.0M
2021-05-18 773.00 773.00 762.00 765.00 0.0M
2021-05-17 774.00 774.00 756.00 763.00 0.0M
2021-05-14 746.00 753.00 746.00 753.00 0.0M
2021-05-13 764.00 764.00 740.00 745.00 0.0M
2021-05-12 770.00 770.00 750.00 752.00 0.0M
2021-05-11 760.00 773.00 755.00 763.00 0.0M
2021-05-10 750.00 759.00 749.00 756.00 0.0M
2021-05-07 725.00 738.00 725.00 738.00 0.0M
2021-05-06 725.00 728.00 724.00 726.00 0.0M
2021-04-30 723.00 725.00 710.00 722.00 0.0M
2021-04-28 716.00 723.00 716.00 723.00 0.0M
2021-04-27 724.00 724.00 714.00 720.00 0.0M
2021-04-26 719.00 722.00 715.00 720.00 0.0M
2021-04-23 724.00 725.00 719.00 719.00 0.0M
2021-04-22 709.00 726.00 709.00 719.00 0.0M
2021-04-21 715.00 715.00 709.00 713.00 0.0M
2021-04-20 715.00 715.00 708.00 714.00 0.0M
2021-04-19 710.00 714.00 700.00 713.00 0.0M
2021-04-16 710.00 714.00 708.00 710.00 0.0M
2021-04-15 700.00 710.00 700.00 707.00 0.0M
2021-04-14 700.00 709.00 700.00 700.00 0.0M
2021-04-13 709.00 709.00 700.00 700.00 0.0M
2021-04-12 695.00 700.00 687.00 691.00 0.0M
2021-04-09 680.00 693.00 679.00 693.00 0.0M
2021-04-08 695.00 699.00 679.00 682.00 0.0M
2021-04-07 703.00 704.00 699.00 700.00 0.0M
2021-04-06 711.00 716.00 690.00 703.00 0.0M
2021-04-05 674.00 716.00 674.00 710.00 0.0M
2021-04-02 662.00 666.00 655.00 664.00 0.0M
2021-04-01 666.00 688.00 616.00 662.00 0.2M
2021-03-31 656.00 656.00 656.00 656.00 0.0M
2021-03-30 561.00 561.00 555.00 556.00 0.0M
2021-03-29 550.00 555.00 550.00 555.00 0.0M
2021-03-26 546.00 551.00 546.00 550.00 0.0M
2021-03-25 547.00 554.00 546.00 549.00 0.0M
2021-03-24 551.00 553.00 548.00 548.00 0.0M
2021-03-23 555.00 556.00 550.00 553.00 0.0M
2021-03-22 559.00 562.00 555.00 555.00 0.0M
2021-03-19 560.00 562.00 555.00 555.00 0.0M
2021-03-18 565.00 565.00 560.00 562.00 0.0M
2021-03-17 561.00 564.00 561.00 564.00 0.0M
2021-03-16 556.00 562.00 556.00 562.00 0.0M
2021-03-15 552.00 559.00 552.00 559.00 0.0M
2021-03-12 555.00 555.00 552.00 552.00 0.0M
2021-03-11 552.00 554.00 552.00 554.00 0.0M
2021-03-10 553.00 553.00 551.00 551.00 0.0M
2021-03-09 550.00 553.00 550.00 551.00 0.0M
2021-03-08 546.00 551.00 545.00 545.00 0.0M
2021-03-05 547.00 547.00 541.00 541.00 0.0M
2021-03-04 558.00 558.00 539.00 540.00 0.0M
2021-03-03 567.00 567.00 550.00 558.00 0.0M
2021-03-02 556.00 557.00 552.00 557.00 0.0M
2021-03-01 555.00 562.00 553.00 558.00 0.0M
2021-02-26 573.00 573.00 547.00 555.00 0.0M
2021-02-25 560.00 574.00 557.00 573.00 0.0M
2021-02-24 555.00 570.00 552.00 561.00 0.0M
2021-02-22 552.00 560.00 552.00 552.00 0.0M
2021-02-19 551.00 552.00 548.00 552.00 0.0M
2021-02-18 553.00 554.00 550.00 551.00 0.0M
2021-02-17 551.00 553.00 550.00 551.00 0.0M
2021-02-16 561.00 564.00 551.00 551.00 0.0M
2021-02-15 554.00 559.00 553.00 559.00 0.0M
2021-02-12 551.00 570.00 551.00 559.00 0.0M
2021-02-10 570.00 570.00 547.00 559.00 0.0M
2021-02-09 556.00 563.00 550.00 550.00 0.0M
2021-02-08 554.00 556.00 553.00 556.00 0.0M
2021-02-05 558.00 558.00 549.00 556.00 0.0M
2021-02-04 556.00 556.00 554.00 554.00 0.0M
2021-02-03 555.00 558.00 552.00 557.00 0.0M
2021-02-02 553.00 555.00 550.00 555.00 0.0M
2021-02-01 547.00 554.00 547.00 550.00 0.0M
2021-01-29 550.00 558.00 547.00 547.00 0.0M
2021-01-28 561.00 561.00 549.00 552.00 0.0M
2021-01-27 557.00 565.00 557.00 565.00 0.0M
2021-01-26 561.00 566.00 560.00 566.00 0.0M
2021-01-25 561.00 567.00 561.00 567.00 0.0M
2021-01-22 561.00 564.00 561.00 561.00 0.0M
2021-01-21 572.00 573.00 563.00 563.00 0.0M
2021-01-20 573.00 575.00 573.00 573.00 0.0M
2021-01-19 573.00 575.00 573.00 575.00 0.0M
2021-01-18 580.00 582.00 575.00 575.00 0.0M
2021-01-15 570.00 578.00 569.00 578.00 0.0M
2021-01-14 558.00 565.00 558.00 564.00 0.0M
2021-01-13 553.00 557.00 550.00 557.00 0.0M
2021-01-12 559.00 559.00 553.00 553.00 0.0M
2021-01-08 564.00 568.00 555.00 559.00 0.0M
2021-01-07 573.00 576.00 564.00 565.00 0.0M
2021-01-06 579.00 581.00 571.00 576.00 0.0M
2021-01-05 579.00 580.00 573.00 579.00 0.0M
2021-01-04 602.00 602.00 565.00 579.00 0.0M