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
2022-12-30 854.00 860.00 854.00 859.00 0.0M
2022-12-29 844.00 860.00 843.00 854.00 0.0M
2022-12-28 897.00 899.00 895.00 899.00 0.0M
2022-12-27 899.00 900.00 895.00 897.00 0.0M
2022-12-26 909.00 909.00 899.00 899.00 0.0M
2022-12-23 900.00 902.00 888.00 899.00 0.0M
2022-12-22 902.00 902.00 895.00 900.00 0.0M
2022-12-21 900.00 901.00 898.00 898.00 0.0M
2022-12-20 903.00 903.00 901.00 901.00 0.0M
2022-12-19 905.00 905.00 902.00 903.00 0.0M
2022-12-16 901.00 906.00 901.00 906.00 0.0M
2022-12-15 903.00 906.00 902.00 903.00 0.0M
2022-12-14 902.00 905.00 902.00 903.00 0.0M
2022-12-13 905.00 907.00 902.00 902.00 0.0M
2022-12-12 904.00 905.00 903.00 904.00 0.0M
2022-12-09 900.00 903.00 900.00 903.00 0.0M
2022-12-08 896.00 902.00 896.00 899.00 0.0M
2022-12-07 900.00 902.00 890.00 899.00 0.0M
2022-12-06 900.00 901.00 898.00 901.00 0.0M
2022-12-05 897.00 900.00 897.00 899.00 0.0M
2022-12-02 895.00 900.00 889.00 896.00 0.0M
2022-12-01 899.00 899.00 889.00 892.00 0.0M
2022-11-30 894.00 900.00 890.00 900.00 0.0M
2022-11-29 897.00 899.00 893.00 899.00 0.0M
2022-11-28 899.00 899.00 895.00 897.00 0.0M
2022-11-25 892.00 895.00 892.00 895.00 0.0M
2022-11-24 887.00 898.00 887.00 893.00 0.0M
2022-11-22 877.00 887.00 877.00 887.00 0.0M
2022-11-21 885.00 886.00 875.00 877.00 0.0M
2022-11-18 890.00 892.00 886.00 886.00 0.0M
2022-11-17 898.00 898.00 890.00 890.00 0.0M
2022-11-16 895.00 898.00 893.00 898.00 0.0M
2022-11-15 894.00 901.00 894.00 895.00 0.0M
2022-11-14 899.00 902.00 893.00 894.00 0.0M
2022-11-11 899.00 903.00 899.00 903.00 0.0M
2022-11-10 900.00 902.00 893.00 899.00 0.0M
2022-11-09 899.00 902.00 897.00 900.00 0.0M
2022-11-08 902.00 902.00 902.00 902.00 0.0M
2022-11-07 900.00 900.00 896.00 898.00 0.0M
2022-11-04 896.00 903.00 895.00 903.00 0.0M
2022-11-02 898.00 900.00 898.00 898.00 0.0M
2022-11-01 899.00 900.00 896.00 899.00 0.0M
2022-10-31 898.00 899.00 895.00 899.00 0.0M
2022-10-28 897.00 898.00 895.00 895.00 0.0M
2022-10-27 897.00 897.00 891.00 891.00 0.0M
2022-10-26 894.00 895.00 892.00 892.00 0.0M
2022-10-25 893.00 894.00 893.00 894.00 0.0M
2022-10-24 895.00 897.00 892.00 892.00 0.0M
2022-10-21 896.00 896.00 890.00 891.00 0.0M
2022-10-20 894.00 895.00 894.00 895.00 0.0M
2022-10-19 894.00 894.00 890.00 891.00 0.0M
2022-10-18 894.00 895.00 893.00 894.00 0.0M
2022-10-17 892.00 892.00 891.00 891.00 0.0M
2022-10-14 885.00 891.00 885.00 886.00 0.0M
2022-10-13 891.00 891.00 886.00 886.00 0.0M
2022-10-12 885.00 887.00 885.00 885.00 0.0M
2022-10-11 886.00 886.00 886.00 886.00 0.0M
2022-10-07 886.00 892.00 886.00 886.00 0.0M
2022-10-06 889.00 891.00 885.00 885.00 0.0M
2022-10-05 889.00 889.00 884.00 889.00 0.0M
2022-10-04 888.00 890.00 888.00 889.00 0.0M
2022-10-03 890.00 890.00 881.00 882.00 0.0M
2022-09-30 882.00 890.00 882.00 890.00 0.0M
2022-09-29 883.00 889.00 878.00 878.00 0.0M
2022-09-28 875.00 882.00 875.00 882.00 0.0M
2022-09-27 873.00 875.00 871.00 875.00 0.0M
2022-09-26 890.00 890.00 873.00 873.00 0.0M
2022-09-22 888.00 890.00 888.00 890.00 0.0M
2022-09-21 885.00 888.00 883.00 888.00 0.0M
2022-09-20 883.00 885.00 878.00 885.00 0.0M
2022-09-16 866.00 883.00 866.00 883.00 0.0M
2022-09-15 880.00 882.00 865.00 865.00 0.0M
2022-09-14 878.00 878.00 868.00 876.00 0.0M
2022-09-13 874.00 874.00 874.00 874.00 0.0M
2022-09-12 875.00 875.00 867.00 867.00 0.0M
2022-09-09 875.00 875.00 875.00 875.00 0.0M
2022-09-08 870.00 875.00 870.00 875.00 0.0M
2022-09-07 870.00 870.00 866.00 870.00 0.0M
2022-09-06 859.00 874.00 859.00 870.00 0.0M
2022-09-05 858.00 860.00 858.00 860.00 0.0M
2022-09-02 874.00 874.00 850.00 873.00 0.0M
2022-09-01 885.00 885.00 880.00 880.00 0.0M
2022-08-31 892.00 892.00 885.00 885.00 0.0M
2022-08-30 885.00 892.00 885.00 892.00 0.0M
2022-08-29 888.00 888.00 885.00 885.00 0.0M
2022-08-26 886.00 886.00 885.00 885.00 0.0M
2022-08-25 887.00 888.00 886.00 886.00 0.0M
2022-08-24 889.00 891.00 887.00 887.00 0.0M
2022-08-23 887.00 891.00 887.00 891.00 0.0M
2022-08-22 891.00 891.00 887.00 887.00 0.0M
2022-08-19 890.00 890.00 886.00 886.00 0.0M
2022-08-18 886.00 886.00 886.00 886.00 0.0M
2022-08-17 883.00 888.00 883.00 886.00 0.0M
2022-08-16 883.00 883.00 883.00 883.00 0.0M
2022-08-15 878.00 883.00 878.00 883.00 0.0M
2022-08-12 878.00 878.00 875.00 878.00 0.0M
2022-08-10 876.00 879.00 870.00 879.00 0.0M
2022-08-09 877.00 879.00 868.00 879.00 0.0M
2022-08-08 874.00 879.00 870.00 879.00 0.0M
2022-08-05 873.00 873.00 866.00 873.00 0.0M
2022-08-04 868.00 874.00 866.00 874.00 0.0M
2022-08-03 870.00 870.00 866.00 866.00 0.0M
2022-08-02 868.00 871.00 867.00 870.00 0.0M
2022-08-01 870.00 870.00 865.00 868.00 0.0M
2022-07-29 869.00 869.00 866.00 868.00 0.0M
2022-07-28 862.00 865.00 862.00 865.00 0.0M
2022-07-27 864.00 865.00 862.00 865.00 0.0M
2022-07-26 863.00 865.00 863.00 864.00 0.0M
2022-07-25 857.00 867.00 857.00 860.00 0.0M
2022-07-22 865.00 866.00 857.00 857.00 0.0M
2022-07-21 861.00 865.00 857.00 865.00 0.0M
2022-07-20 865.00 869.00 861.00 861.00 0.0M
2022-07-19 856.00 865.00 856.00 865.00 0.0M
2022-07-15 851.00 856.00 850.00 856.00 0.0M
2022-07-14 851.00 855.00 850.00 851.00 0.0M
2022-07-13 850.00 850.00 850.00 850.00 0.0M
2022-07-12 846.00 850.00 846.00 850.00 0.0M
2022-07-11 841.00 848.00 841.00 848.00 0.0M
2022-07-08 837.00 839.00 834.00 839.00 0.0M
2022-07-07 837.00 839.00 836.00 836.00 0.0M
2022-07-06 838.00 838.00 837.00 837.00 0.0M
2022-07-05 840.00 840.00 837.00 838.00 0.0M
2022-07-04 838.00 841.00 838.00 838.00 0.0M
2022-07-01 847.00 860.00 837.00 838.00 0.0M
2022-06-30 852.00 853.00 847.00 847.00 0.0M
2022-06-29 845.00 856.00 840.00 852.00 0.0M
2022-06-28 888.00 905.00 888.00 905.00 0.0M
2022-06-27 894.00 899.00 888.00 899.00 0.0M
2022-06-24 897.00 900.00 897.00 898.00 0.0M
2022-06-23 896.00 900.00 896.00 900.00 0.0M
2022-06-22 898.00 899.00 897.00 899.00 0.0M
2022-06-21 899.00 900.00 898.00 899.00 0.0M
2022-06-20 899.00 900.00 896.00 899.00 0.0M
2022-06-17 896.00 898.00 895.00 898.00 0.0M
2022-06-16 899.00 899.00 897.00 897.00 0.0M
2022-06-15 899.00 899.00 898.00 899.00 0.0M
2022-06-14 899.00 899.00 897.00 899.00 0.0M
2022-06-13 899.00 901.00 898.00 899.00 0.0M
2022-06-10 899.00 899.00 896.00 899.00 0.0M
2022-06-09 898.00 899.00 897.00 899.00 0.0M
2022-06-08 898.00 898.00 895.00 898.00 0.0M
2022-06-07 898.00 899.00 898.00 899.00 0.0M
2022-06-06 897.00 898.00 896.00 898.00 0.0M
2022-06-03 894.00 896.00 894.00 896.00 0.0M
2022-06-02 895.00 895.00 890.00 895.00 0.0M
2022-06-01 895.00 895.00 894.00 895.00 0.0M
2022-05-31 890.00 894.00 890.00 893.00 0.0M
2022-05-30 890.00 895.00 882.00 886.00 0.0M
2022-05-27 889.00 889.00 882.00 889.00 0.0M
2022-05-26 889.00 890.00 877.00 884.00 0.0M
2022-05-25 884.00 888.00 884.00 887.00 0.0M
2022-05-24 880.00 889.00 880.00 882.00 0.0M
2022-05-23 884.00 888.00 880.00 880.00 0.0M
2022-05-20 884.00 884.00 879.00 884.00 0.0M
2022-05-19 872.00 884.00 871.00 884.00 0.0M
2022-05-18 880.00 880.00 871.00 879.00 0.0M
2022-05-17 870.00 887.00 870.00 880.00 0.0M
2022-05-16 879.00 879.00 877.00 877.00 0.0M
2022-05-13 888.00 890.00 872.00 872.00 0.0M
2022-05-12 887.00 895.00 876.00 894.00 0.0M
2022-05-11 881.00 881.00 868.00 878.00 0.0M
2022-05-10 880.00 884.00 870.00 881.00 0.0M
2022-05-09 873.00 882.00 862.00 881.00 0.0M
2022-05-06 892.00 893.00 877.00 879.00 0.0M
2022-05-02 868.00 895.00 866.00 890.00 0.0M
2022-04-28 863.00 863.00 854.00 863.00 0.0M
2022-04-27 855.00 859.00 853.00 859.00 0.0M
2022-04-26 855.00 857.00 855.00 855.00 0.0M
2022-04-25 856.00 856.00 853.00 853.00 0.0M
2022-04-22 849.00 856.00 849.00 856.00 0.0M
2022-04-21 856.00 856.00 846.00 855.00 0.0M
2022-04-20 850.00 855.00 848.00 855.00 0.0M
2022-04-19 850.00 850.00 849.00 849.00 0.0M
2022-04-18 856.00 857.00 850.00 850.00 0.0M
2022-04-15 853.00 853.00 849.00 852.00 0.0M
2022-04-14 852.00 852.00 845.00 846.00 0.0M
2022-04-13 841.00 841.00 840.00 841.00 0.0M
2022-04-12 849.00 855.00 843.00 845.00 0.0M
2022-04-11 848.00 848.00 840.00 846.00 0.0M
2022-04-08 848.00 848.00 836.00 836.00 0.0M
2022-04-07 856.00 857.00 836.00 845.00 0.0M
2022-04-06 853.00 856.00 845.00 854.00 0.0M
2022-04-05 840.00 860.00 840.00 849.00 0.0M
2022-04-04 839.00 840.00 837.00 840.00 0.0M
2022-04-01 838.00 838.00 834.00 834.00 0.0M
2022-03-31 830.00 835.00 828.00 835.00 0.0M
2022-03-30 819.00 834.00 819.00 834.00 0.0M
2022-03-29 814.00 819.00 805.00 817.00 0.0M
2022-03-28 813.00 813.00 805.00 808.00 0.0M
2022-03-25 805.00 811.00 805.00 811.00 0.0M
2022-03-24 802.00 802.00 802.00 802.00 0.0M
2022-03-23 804.00 804.00 800.00 802.00 0.0M
2022-03-22 809.00 809.00 801.00 804.00 0.0M
2022-03-18 808.00 808.00 803.00 806.00 0.0M
2022-03-17 796.00 796.00 788.00 796.00 0.0M
2022-03-16 791.00 791.00 791.00 791.00 0.0M
2022-03-15 793.00 793.00 790.00 793.00 0.0M
2022-03-14 808.00 808.00 793.00 793.00 0.0M
2022-03-11 800.00 800.00 785.00 795.00 0.0M
2022-03-10 785.00 785.00 785.00 785.00 0.0M
2022-03-09 781.00 788.00 780.00 780.00 0.0M
2022-03-08 785.00 785.00 780.00 781.00 0.0M
2022-03-07 801.00 801.00 792.00 792.00 0.0M
2022-03-04 809.00 812.00 808.00 812.00 0.0M
2022-03-03 812.00 812.00 801.00 809.00 0.0M
2022-03-02 788.00 800.00 788.00 800.00 0.0M
2022-03-01 785.00 796.00 785.00 791.00 0.0M
2022-02-28 775.00 780.00 775.00 780.00 0.0M
2022-02-24 780.00 780.00 775.00 775.00 0.0M
2022-02-22 780.00 780.00 780.00 780.00 0.0M
2022-02-21 781.00 789.00 781.00 782.00 0.0M
2022-02-18 781.00 781.00 781.00 781.00 0.0M
2022-02-17 781.00 784.00 781.00 782.00 0.0M
2022-02-16 782.00 782.00 781.00 781.00 0.0M
2022-02-15 779.00 783.00 778.00 782.00 0.0M
2022-02-14 779.00 784.00 778.00 782.00 0.0M
2022-02-10 787.00 787.00 785.00 786.00 0.0M
2022-02-09 789.00 791.00 782.00 790.00 0.0M
2022-02-08 799.00 799.00 791.00 798.00 0.0M
2022-02-07 800.00 800.00 799.00 800.00 0.0M
2022-02-04 801.00 803.00 800.00 801.00 0.0M
2022-02-03 800.00 801.00 800.00 800.00 0.0M
2022-02-02 800.00 804.00 800.00 800.00 0.0M
2022-02-01 802.00 804.00 801.00 804.00 0.0M
2022-01-31 804.00 804.00 803.00 803.00 0.0M
2022-01-28 801.00 807.00 801.00 807.00 0.0M
2022-01-27 803.00 803.00 800.00 800.00 0.0M
2022-01-26 802.00 803.00 801.00 803.00 0.0M
2022-01-25 805.00 805.00 801.00 802.00 0.0M
2022-01-24 808.00 808.00 804.00 804.00 0.0M
2022-01-21 812.00 812.00 806.00 806.00 0.0M
2022-01-20 805.00 809.00 805.00 809.00 0.0M
2022-01-19 808.00 809.00 805.00 807.00 0.0M
2022-01-18 811.00 811.00 809.00 809.00 0.0M
2022-01-17 808.00 816.00 808.00 816.00 0.0M
2022-01-14 808.00 808.00 804.00 805.00 0.0M
2022-01-13 805.00 806.00 802.00 806.00 0.0M
2022-01-12 801.00 806.00 801.00 804.00 0.0M
2022-01-11 809.00 813.00 801.00 803.00 0.0M
2022-01-07 822.00 822.00 801.00 809.00 0.0M
2022-01-06 810.00 813.00 803.00 812.00 0.0M
2022-01-05 823.00 824.00 811.00 812.00 0.0M
2022-01-04 828.00 829.00 822.00 823.00 0.0M