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
2023-12-29 954.00 960.00 952.00 958.00 0.0M
2023-12-28 944.00 958.00 944.00 954.00 0.0M
2023-12-27 1,001.00 1,002.00 999.00 999.00 0.0M
2023-12-26 1,001.00 1,002.00 1,000.00 1,002.00 0.0M
2023-12-25 999.00 1,002.00 999.00 1,000.00 0.0M
2023-12-22 1,001.00 1,003.00 1,000.00 1,000.00 0.0M
2023-12-21 1,000.00 1,001.00 999.00 1,001.00 0.0M
2023-12-20 1,000.00 1,001.00 998.00 999.00 0.0M
2023-12-19 1,000.00 1,000.00 988.00 1,000.00 0.0M
2023-12-18 1,000.00 1,000.00 998.00 1,000.00 0.0M
2023-12-15 997.00 1,000.00 996.00 1,000.00 0.0M
2023-12-14 998.00 998.00 996.00 997.00 0.0M
2023-12-13 998.00 1,000.00 998.00 1,000.00 0.0M
2023-12-12 998.00 1,001.00 998.00 998.00 0.0M
2023-12-11 999.00 1,000.00 997.00 1,000.00 0.0M
2023-12-08 1,000.00 1,000.00 999.00 999.00 0.0M
2023-12-07 1,001.00 1,001.00 1,000.00 1,001.00 0.0M
2023-12-06 999.00 1,000.00 998.00 1,000.00 0.0M
2023-12-05 995.00 1,000.00 995.00 999.00 0.0M
2023-12-04 992.00 999.00 992.00 995.00 0.0M
2023-12-01 994.00 999.00 994.00 999.00 0.0M
2023-11-30 997.00 999.00 994.00 997.00 0.0M
2023-11-29 994.00 999.00 994.00 999.00 0.0M
2023-11-28 993.00 994.00 991.00 994.00 0.0M
2023-11-27 993.00 993.00 988.00 993.00 0.0M
2023-11-24 990.00 994.00 986.00 986.00 0.0M
2023-11-22 995.00 995.00 989.00 990.00 0.0M
2023-11-21 990.00 995.00 988.00 995.00 0.0M
2023-11-20 996.00 996.00 987.00 990.00 0.0M
2023-11-17 986.00 987.00 985.00 987.00 0.0M
2023-11-16 988.00 988.00 980.00 986.00 0.0M
2023-11-15 976.00 985.00 976.00 980.00 0.0M
2023-11-14 990.00 990.00 971.00 973.00 0.0M
2023-11-13 990.00 990.00 988.00 988.00 0.0M
2023-11-10 987.00 990.00 983.00 989.00 0.0M
2023-11-09 988.00 991.00 985.00 988.00 0.0M
2023-11-08 988.00 990.00 985.00 989.00 0.0M
2023-11-07 987.00 988.00 984.00 988.00 0.0M
2023-11-06 987.00 989.00 985.00 985.00 0.0M
2023-11-02 989.00 989.00 987.00 987.00 0.0M
2023-11-01 990.00 993.00 987.00 987.00 0.0M
2023-10-31 988.00 993.00 988.00 989.00 0.0M
2023-10-30 992.00 992.00 989.00 989.00 0.0M
2023-10-27 996.00 997.00 990.00 992.00 0.0M
2023-10-26 999.00 999.00 999.00 999.00 0.0M
2023-10-25 995.00 999.00 990.00 999.00 0.0M
2023-10-24 990.00 999.00 990.00 999.00 0.0M
2023-10-23 995.00 999.00 990.00 990.00 0.0M
2023-10-20 999.00 999.00 999.00 999.00 0.0M
2023-10-19 990.00 999.00 990.00 999.00 0.0M
2023-10-18 1,000.00 1,000.00 991.00 992.00 0.0M
2023-10-17 995.00 995.00 993.00 995.00 0.0M
2023-10-16 1,000.00 1,000.00 990.00 990.00 0.0M
2023-10-13 1,000.00 1,000.00 998.00 1,000.00 0.0M
2023-10-12 1,000.00 1,000.00 998.00 1,000.00 0.0M
2023-10-11 1,000.00 1,001.00 996.00 999.00 0.0M
2023-10-10 1,000.00 1,000.00 997.00 997.00 0.0M
2023-10-06 999.00 999.00 996.00 999.00 0.0M
2023-10-05 1,000.00 1,000.00 996.00 999.00 0.0M
2023-10-04 1,001.00 1,001.00 995.00 1,000.00 0.0M
2023-10-03 1,001.00 1,003.00 999.00 1,000.00 0.0M
2023-10-02 1,000.00 1,014.00 998.00 1,000.00 0.0M
2023-09-29 1,000.00 1,002.00 998.00 998.00 0.0M
2023-09-28 1,000.00 1,000.00 995.00 996.00 0.0M
2023-09-27 1,003.00 1,003.00 991.00 998.00 0.0M
2023-09-26 997.00 1,001.00 992.00 999.00 0.0M
2023-09-25 998.00 998.00 997.00 997.00 0.0M
2023-09-22 990.00 997.00 985.00 997.00 0.0M
2023-09-21 999.00 1,000.00 991.00 991.00 0.0M
2023-09-20 996.00 1,000.00 996.00 999.00 0.0M
2023-09-19 992.00 998.00 992.00 997.00 0.0M
2023-09-15 999.00 999.00 991.00 991.00 0.0M
2023-09-14 1,000.00 1,000.00 988.00 989.00 0.0M
2023-09-13 983.00 1,007.00 983.00 990.00 0.0M
2023-09-12 985.00 985.00 983.00 983.00 0.0M
2023-09-11 994.00 994.00 982.00 982.00 0.0M
2023-09-08 998.00 998.00 985.00 985.00 0.0M
2023-09-07 997.00 997.00 985.00 985.00 0.0M
2023-09-06 999.00 999.00 990.00 990.00 0.0M
2023-09-05 998.00 998.00 986.00 986.00 0.0M
2023-09-04 993.00 995.00 989.00 993.00 0.0M
2023-09-01 982.00 992.00 982.00 989.00 0.0M
2023-08-31 984.00 984.00 974.00 982.00 0.0M
2023-08-30 973.00 973.00 973.00 973.00 0.0M
2023-08-29 969.00 972.00 969.00 972.00 0.0M
2023-08-28 966.00 966.00 963.00 963.00 0.0M
2023-08-25 969.00 969.00 966.00 966.00 0.0M
2023-08-24 961.00 968.00 961.00 963.00 0.0M
2023-08-23 958.00 960.00 958.00 960.00 0.0M
2023-08-22 969.00 969.00 958.00 958.00 0.0M
2023-08-21 965.00 965.00 960.00 964.00 0.0M
2023-08-18 968.00 968.00 968.00 968.00 0.0M
2023-08-17 967.00 974.00 967.00 971.00 0.0M
2023-08-16 973.00 977.00 967.00 967.00 0.0M
2023-08-14 964.00 969.00 964.00 969.00 0.0M
2023-08-10 970.00 970.00 946.00 964.00 0.0M
2023-08-09 981.00 981.00 951.00 969.00 0.0M
2023-08-08 984.00 986.00 982.00 982.00 0.0M
2023-08-07 984.00 984.00 984.00 984.00 0.0M
2023-08-04 990.00 992.00 984.00 984.00 0.0M
2023-08-03 984.00 990.00 983.00 989.00 0.0M
2023-08-02 993.00 993.00 989.00 989.00 0.0M
2023-08-01 1,000.00 1,000.00 993.00 993.00 0.0M
2023-07-31 984.00 999.00 984.00 999.00 0.0M
2023-07-28 977.00 980.00 975.00 980.00 0.0M
2023-07-27 973.00 980.00 971.00 977.00 0.0M
2023-07-26 972.00 975.00 972.00 975.00 0.0M
2023-07-25 969.00 972.00 969.00 972.00 0.0M
2023-07-24 970.00 970.00 966.00 967.00 0.0M
2023-07-21 966.00 969.00 965.00 969.00 0.0M
2023-07-20 963.00 963.00 963.00 963.00 0.0M
2023-07-19 963.00 967.00 962.00 963.00 0.0M
2023-07-18 959.00 967.00 957.00 963.00 0.0M
2023-07-14 955.00 957.00 954.00 956.00 0.0M
2023-07-13 951.00 952.00 950.00 951.00 0.0M
2023-07-12 946.00 949.00 946.00 949.00 0.0M
2023-07-11 948.00 951.00 946.00 947.00 0.0M
2023-07-10 951.00 951.00 947.00 948.00 0.0M
2023-07-07 951.00 951.00 945.00 946.00 0.0M
2023-07-06 948.00 950.00 948.00 949.00 0.0M
2023-07-05 950.00 951.00 949.00 951.00 0.0M
2023-07-04 952.00 953.00 950.00 951.00 0.0M
2023-07-03 960.00 960.00 952.00 957.00 0.0M
2023-06-30 960.00 962.00 956.00 962.00 0.0M
2023-06-29 962.00 978.00 943.00 963.00 0.0M
2023-06-28 1,008.00 1,047.00 1,007.00 1,022.00 0.0M
2023-06-27 1,003.00 1,008.00 1,001.00 1,004.00 0.0M
2023-06-26 1,001.00 1,010.00 1,000.00 1,001.00 0.0M
2023-06-23 1,003.00 1,008.00 992.00 1,008.00 0.0M
2023-06-22 996.00 1,006.00 996.00 1,003.00 0.0M
2023-06-21 1,002.00 1,003.00 997.00 1,003.00 0.0M
2023-06-20 1,005.00 1,012.00 994.00 1,002.00 0.0M
2023-06-19 1,000.00 1,033.00 995.00 1,008.00 0.0M
2023-06-16 984.00 993.00 983.00 992.00 0.0M
2023-06-15 983.00 984.00 981.00 984.00 0.0M
2023-06-14 980.00 982.00 975.00 982.00 0.0M
2023-06-13 980.00 981.00 976.00 980.00 0.0M
2023-06-12 980.00 981.00 974.00 979.00 0.0M
2023-06-09 977.00 977.00 965.00 975.00 0.0M
2023-06-08 975.00 978.00 972.00 978.00 0.0M
2023-06-07 970.00 983.00 965.00 983.00 0.0M
2023-06-06 972.00 984.00 969.00 969.00 0.0M
2023-06-05 970.00 975.00 966.00 970.00 0.0M
2023-06-02 965.00 979.00 965.00 971.00 0.0M
2023-06-01 961.00 968.00 958.00 964.00 0.0M
2023-05-31 952.00 971.00 949.00 956.00 0.0M
2023-05-30 950.00 957.00 942.00 948.00 0.0M
2023-05-29 949.00 957.00 942.00 944.00 0.0M
2023-05-26 949.00 951.00 945.00 949.00 0.0M
2023-05-25 946.00 951.00 939.00 946.00 0.0M
2023-05-24 934.00 945.00 934.00 937.00 0.0M
2023-05-23 935.00 944.00 935.00 935.00 0.0M
2023-05-22 930.00 936.00 928.00 935.00 0.0M
2023-05-19 932.00 932.00 926.00 927.00 0.0M
2023-05-18 928.00 936.00 925.00 936.00 0.0M
2023-05-17 925.00 928.00 925.00 928.00 0.0M
2023-05-16 927.00 930.00 922.00 925.00 0.0M
2023-05-15 920.00 923.00 915.00 922.00 0.0M
2023-05-12 910.00 927.00 910.00 920.00 0.0M
2023-05-11 918.00 920.00 911.00 920.00 0.0M
2023-05-10 913.00 915.00 910.00 911.00 0.0M
2023-05-09 911.00 913.00 911.00 911.00 0.0M
2023-05-08 907.00 912.00 907.00 912.00 0.0M
2023-05-02 912.00 912.00 907.00 907.00 0.0M
2023-05-01 910.00 912.00 908.00 910.00 0.0M
2023-04-28 905.00 909.00 905.00 909.00 0.0M
2023-04-27 902.00 905.00 901.00 905.00 0.0M
2023-04-26 908.00 909.00 902.00 902.00 0.0M
2023-04-25 904.00 909.00 901.00 908.00 0.0M
2023-04-24 907.00 908.00 901.00 904.00 0.0M
2023-04-21 906.00 906.00 900.00 900.00 0.0M
2023-04-20 904.00 905.00 904.00 905.00 0.0M
2023-04-19 903.00 903.00 902.00 903.00 0.0M
2023-04-18 903.00 903.00 900.00 901.00 0.0M
2023-04-17 902.00 902.00 901.00 902.00 0.0M
2023-04-14 903.00 903.00 899.00 902.00 0.0M
2023-04-13 899.00 901.00 899.00 901.00 0.0M
2023-04-12 901.00 903.00 899.00 900.00 0.0M
2023-04-11 901.00 901.00 898.00 898.00 0.0M
2023-04-10 900.00 902.00 900.00 900.00 0.0M
2023-04-07 900.00 900.00 899.00 900.00 0.0M
2023-04-06 900.00 901.00 900.00 900.00 0.0M
2023-04-05 900.00 902.00 896.00 902.00 0.0M
2023-04-04 902.00 902.00 899.00 900.00 0.0M
2023-04-03 897.00 905.00 896.00 905.00 0.0M
2023-03-31 895.00 896.00 894.00 896.00 0.0M
2023-03-30 885.00 894.00 885.00 894.00 0.0M
2023-03-29 882.00 889.00 882.00 889.00 0.0M
2023-03-28 886.00 886.00 883.00 883.00 0.0M
2023-03-27 890.00 892.00 883.00 886.00 0.0M
2023-03-24 879.00 881.00 876.00 876.00 0.0M
2023-03-23 887.00 887.00 877.00 878.00 0.0M
2023-03-22 885.00 886.00 880.00 880.00 0.0M
2023-03-20 887.00 887.00 880.00 880.00 0.0M
2023-03-17 886.00 886.00 886.00 886.00 0.0M
2023-03-16 875.00 877.00 875.00 877.00 0.0M
2023-03-15 873.00 887.00 873.00 887.00 0.0M
2023-03-14 874.00 888.00 871.00 873.00 0.0M
2023-03-13 879.00 894.00 875.00 875.00 0.0M
2023-03-10 885.00 885.00 879.00 879.00 0.0M
2023-03-09 878.00 883.00 878.00 881.00 0.0M
2023-03-08 881.00 891.00 878.00 878.00 0.0M
2023-03-07 889.00 890.00 881.00 881.00 0.0M
2023-03-06 880.00 889.00 880.00 889.00 0.0M
2023-03-03 888.00 888.00 875.00 875.00 0.0M
2023-03-02 885.00 885.00 884.00 884.00 0.0M
2023-03-01 882.00 886.00 882.00 883.00 0.0M
2023-02-28 881.00 882.00 881.00 882.00 0.0M
2023-02-27 882.00 884.00 880.00 880.00 0.0M
2023-02-24 888.00 888.00 879.00 882.00 0.0M
2023-02-22 874.00 875.00 874.00 874.00 0.0M
2023-02-21 870.00 878.00 870.00 878.00 0.0M
2023-02-20 870.00 875.00 870.00 874.00 0.0M
2023-02-17 874.00 874.00 869.00 869.00 0.0M
2023-02-16 871.00 871.00 870.00 870.00 0.0M
2023-02-15 867.00 872.00 866.00 867.00 0.0M
2023-02-14 866.00 870.00 865.00 867.00 0.0M
2023-02-13 863.00 866.00 862.00 866.00 0.0M
2023-02-10 862.00 862.00 862.00 862.00 0.0M
2023-02-09 866.00 873.00 864.00 870.00 0.0M
2023-02-08 864.00 865.00 862.00 865.00 0.0M
2023-02-07 864.00 864.00 862.00 863.00 0.0M
2023-02-06 863.00 865.00 861.00 865.00 0.0M
2023-02-03 858.00 860.00 856.00 860.00 0.0M
2023-02-02 863.00 863.00 856.00 860.00 0.0M
2023-02-01 857.00 860.00 857.00 858.00 0.0M
2023-01-31 855.00 857.00 854.00 857.00 0.0M
2023-01-30 854.00 855.00 853.00 853.00 0.0M
2023-01-27 854.00 854.00 853.00 853.00 0.0M
2023-01-26 853.00 854.00 853.00 854.00 0.0M
2023-01-25 852.00 854.00 852.00 852.00 0.0M
2023-01-24 851.00 852.00 851.00 852.00 0.0M
2023-01-23 853.00 855.00 852.00 855.00 0.0M
2023-01-20 851.00 851.00 850.00 850.00 0.0M
2023-01-19 852.00 852.00 850.00 851.00 0.0M
2023-01-18 850.00 852.00 849.00 849.00 0.0M
2023-01-17 850.00 850.00 850.00 850.00 0.0M
2023-01-16 850.00 850.00 848.00 848.00 0.0M
2023-01-13 851.00 851.00 850.00 850.00 0.0M
2023-01-12 850.00 855.00 850.00 851.00 0.0M
2023-01-11 853.00 855.00 851.00 853.00 0.0M
2023-01-10 851.00 854.00 850.00 853.00 0.0M
2023-01-06 850.00 850.00 848.00 848.00 0.0M
2023-01-05 851.00 853.00 851.00 851.00 0.0M
2023-01-04 855.00 859.00 852.00 852.00 0.0M