ASJ Inc

2351
🏛️ 日本 →
375.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 480.00 495.00 480.00 487.00 0.0M
2023-12-28 501.00 501.00 480.00 480.00 0.0M
2023-12-27 462.00 486.00 462.00 486.00 0.0M
2023-12-26 457.00 470.00 457.00 462.00 0.0M
2023-12-25 472.00 472.00 457.00 457.00 0.0M
2023-12-22 468.00 478.00 459.00 463.00 0.0M
2023-12-21 465.00 483.00 451.00 469.00 0.1M
2023-12-20 466.00 472.00 466.00 466.00 0.0M
2023-12-19 460.00 480.00 452.00 468.00 0.0M
2023-12-18 457.00 474.00 455.00 463.00 0.0M
2023-12-15 470.00 479.00 461.00 470.00 0.0M
2023-12-14 470.00 489.00 469.00 471.00 0.0M
2023-12-13 492.00 492.00 458.00 466.00 0.1M
2023-12-12 496.00 503.00 481.00 492.00 0.0M
2023-12-11 484.00 501.00 481.00 488.00 0.0M
2023-12-08 541.00 545.00 480.00 483.00 0.2M
2023-12-07 553.00 555.00 541.00 546.00 0.0M
2023-12-06 545.00 557.00 545.00 557.00 0.0M
2023-12-05 556.00 558.00 545.00 545.00 0.0M
2023-12-04 567.00 567.00 543.00 556.00 0.0M
2023-12-01 569.00 575.00 551.00 567.00 0.0M
2023-11-30 580.00 583.00 561.00 569.00 0.0M
2023-11-29 571.00 595.00 571.00 582.00 0.0M
2023-11-28 576.00 576.00 560.00 571.00 0.0M
2023-11-27 582.00 594.00 573.00 574.00 0.0M
2023-11-24 566.00 618.00 564.00 596.00 0.2M
2023-11-22 538.00 555.00 538.00 554.00 0.0M
2023-11-21 549.00 555.00 539.00 545.00 0.0M
2023-11-20 554.00 565.00 549.00 549.00 0.0M
2023-11-17 561.00 561.00 544.00 545.00 0.0M
2023-11-16 580.00 580.00 552.00 567.00 0.0M
2023-11-15 590.00 600.00 549.00 571.00 0.1M
2023-11-14 580.00 610.00 575.00 590.00 0.0M
2023-11-13 595.00 606.00 574.00 590.00 0.0M
2023-11-10 555.00 594.00 544.00 590.00 0.1M
2023-11-09 575.00 575.00 550.00 556.00 0.0M
2023-11-08 609.00 618.00 572.00 581.00 0.1M
2023-11-07 550.00 626.00 550.00 605.00 0.1M
2023-11-06 559.00 578.00 550.00 550.00 0.0M
2023-11-02 553.00 571.00 547.00 558.00 0.0M
2023-11-01 541.00 573.00 534.00 573.00 0.0M
2023-10-31 540.00 544.00 530.00 536.00 0.0M
2023-10-30 549.00 563.00 541.00 541.00 0.0M
2023-10-27 571.00 575.00 551.00 555.00 0.0M
2023-10-26 598.00 599.00 580.00 584.00 0.0M
2023-10-25 612.00 625.00 595.00 596.00 0.0M
2023-10-24 582.00 611.00 575.00 594.00 0.0M
2023-10-23 592.00 605.00 574.00 590.00 0.1M
2023-10-20 590.00 632.00 585.00 602.00 0.2M
2023-10-19 623.00 646.00 580.00 600.00 0.2M
2023-10-18 622.00 645.00 603.00 636.00 0.2M
2023-10-17 704.00 715.00 622.00 652.00 0.5M
2023-10-16 699.00 785.00 667.00 734.00 2.1M
2023-10-13 585.00 703.00 563.00 703.00 0.9M
2023-10-12 650.00 650.00 588.00 603.00 1.0M
2023-10-11 550.00 550.00 550.00 550.00 0.0M
2023-10-10 473.00 485.00 465.00 470.00 0.0M
2023-10-06 472.00 480.00 472.00 480.00 0.0M
2023-10-05 483.00 483.00 473.00 477.00 0.0M
2023-10-04 480.00 481.00 469.00 475.00 0.0M
2023-10-03 485.00 489.00 480.00 480.00 0.0M
2023-10-02 492.00 494.00 488.00 494.00 0.0M
2023-09-29 487.00 492.00 487.00 492.00 0.0M
2023-09-28 486.00 497.00 486.00 487.00 0.0M
2023-09-27 483.00 490.00 483.00 486.00 0.0M
2023-09-26 486.00 490.00 484.00 489.00 0.0M
2023-09-25 494.00 494.00 486.00 491.00 0.0M
2023-09-22 489.00 493.00 488.00 492.00 0.0M
2023-09-21 491.00 491.00 488.00 490.00 0.0M
2023-09-20 495.00 495.00 493.00 493.00 0.0M
2023-09-19 492.00 499.00 490.00 498.00 0.0M
2023-09-15 498.00 498.00 492.00 492.00 0.0M
2023-09-14 500.00 500.00 493.00 498.00 0.0M
2023-09-13 495.00 500.00 494.00 500.00 0.0M
2023-09-12 502.00 506.00 498.00 498.00 0.0M
2023-09-11 503.00 503.00 495.00 497.00 0.0M
2023-09-08 492.00 500.00 492.00 495.00 0.0M
2023-09-07 501.00 501.00 491.00 495.00 0.0M
2023-09-06 490.00 507.00 490.00 501.00 0.0M
2023-09-05 493.00 496.00 486.00 490.00 0.0M
2023-09-04 499.00 507.00 480.00 485.00 0.0M
2023-09-01 485.00 490.00 477.00 486.00 0.0M
2023-08-31 491.00 493.00 485.00 489.00 0.0M
2023-08-30 497.00 502.00 491.00 500.00 0.0M
2023-08-29 489.00 505.00 485.00 496.00 0.0M
2023-08-28 496.00 499.00 485.00 489.00 0.0M
2023-08-25 467.00 523.00 467.00 496.00 0.1M
2023-08-24 459.00 467.00 459.00 467.00 0.0M
2023-08-23 461.00 465.00 460.00 462.00 0.0M
2023-08-22 472.00 472.00 465.00 465.00 0.0M
2023-08-21 464.00 468.00 463.00 465.00 0.0M
2023-08-18 472.00 472.00 460.00 464.00 0.0M
2023-08-17 477.00 480.00 476.00 480.00 0.0M
2023-08-16 476.00 482.00 475.00 477.00 0.0M
2023-08-15 480.00 480.00 477.00 477.00 0.0M
2023-08-14 469.00 480.00 469.00 480.00 0.0M
2023-08-10 483.00 493.00 481.00 493.00 0.0M
2023-08-09 480.00 487.00 480.00 484.00 0.0M
2023-08-08 480.00 482.00 480.00 482.00 0.0M
2023-08-07 480.00 482.00 479.00 482.00 0.0M
2023-08-04 483.00 485.00 478.00 481.00 0.0M
2023-08-03 482.00 482.00 482.00 482.00 0.0M
2023-08-02 482.00 483.00 473.00 482.00 0.0M
2023-08-01 482.00 484.00 480.00 484.00 0.0M
2023-07-31 478.00 485.00 478.00 485.00 0.0M
2023-07-28 484.00 484.00 475.00 480.00 0.0M
2023-07-27 478.00 485.00 478.00 484.00 0.0M
2023-07-26 484.00 486.00 480.00 484.00 0.0M
2023-07-25 490.00 490.00 483.00 485.00 0.0M
2023-07-24 491.00 491.00 485.00 488.00 0.0M
2023-07-21 490.00 492.00 487.00 491.00 0.0M
2023-07-20 490.00 491.00 488.00 491.00 0.0M
2023-07-19 490.00 493.00 490.00 492.00 0.0M
2023-07-18 490.00 495.00 490.00 494.00 0.0M
2023-07-14 498.00 498.00 482.00 494.00 0.0M
2023-07-13 496.00 497.00 493.00 496.00 0.0M
2023-07-12 501.00 503.00 496.00 496.00 0.0M
2023-07-11 497.00 514.00 493.00 503.00 0.0M
2023-07-10 498.00 501.00 496.00 497.00 0.0M
2023-07-07 508.00 508.00 498.00 498.00 0.0M
2023-07-06 505.00 508.00 496.00 507.00 0.0M
2023-07-05 498.00 505.00 498.00 504.00 0.0M
2023-07-04 491.00 503.00 491.00 498.00 0.0M
2023-07-03 490.00 495.00 488.00 491.00 0.0M
2023-06-30 493.00 493.00 486.00 490.00 0.0M
2023-06-29 485.00 493.00 485.00 493.00 0.0M
2023-06-28 488.00 488.00 483.00 484.00 0.0M
2023-06-27 484.00 491.00 484.00 486.00 0.0M
2023-06-26 497.00 497.00 481.00 490.00 0.0M
2023-06-23 500.00 500.00 491.00 499.00 0.0M
2023-06-22 501.00 501.00 490.00 498.00 0.0M
2023-06-21 491.00 503.00 491.00 500.00 0.0M
2023-06-20 491.00 494.00 485.00 493.00 0.0M
2023-06-19 495.00 497.00 489.00 492.00 0.0M
2023-06-16 494.00 504.00 491.00 494.00 0.0M
2023-06-15 496.00 496.00 495.00 496.00 0.0M
2023-06-14 500.00 500.00 493.00 495.00 0.0M
2023-06-13 495.00 500.00 495.00 496.00 0.0M
2023-06-12 499.00 505.00 495.00 499.00 0.0M
2023-06-09 492.00 503.00 492.00 497.00 0.0M
2023-06-08 501.00 501.00 497.00 497.00 0.0M
2023-06-07 509.00 509.00 496.00 502.00 0.0M
2023-06-06 515.00 520.00 507.00 507.00 0.0M
2023-06-05 520.00 530.00 518.00 518.00 0.0M
2023-06-02 499.00 516.00 499.00 516.00 0.0M
2023-06-01 495.00 498.00 493.00 497.00 0.0M
2023-05-31 496.00 499.00 495.00 495.00 0.0M
2023-05-30 495.00 498.00 492.00 496.00 0.0M
2023-05-29 500.00 501.00 493.00 496.00 0.0M
2023-05-26 502.00 505.00 500.00 500.00 0.0M
2023-05-25 509.00 509.00 501.00 501.00 0.0M
2023-05-24 500.00 506.00 500.00 505.00 0.0M
2023-05-23 501.00 506.00 499.00 503.00 0.0M
2023-05-22 501.00 506.00 501.00 505.00 0.0M
2023-05-19 495.00 504.00 481.00 504.00 0.0M
2023-05-18 504.00 514.00 496.00 496.00 0.0M
2023-05-17 520.00 525.00 501.00 502.00 0.0M
2023-05-16 509.00 533.00 506.00 527.00 0.0M
2023-05-15 506.00 506.00 499.00 501.00 0.0M
2023-05-12 499.00 505.00 499.00 505.00 0.0M
2023-05-11 504.00 504.00 499.00 502.00 0.0M
2023-05-10 505.00 505.00 496.00 505.00 0.0M
2023-05-09 510.00 518.00 508.00 508.00 0.0M
2023-05-08 502.00 512.00 502.00 512.00 0.0M
2023-05-02 495.00 504.00 495.00 502.00 0.0M
2023-05-01 502.00 507.00 498.00 500.00 0.0M
2023-04-28 510.00 515.00 502.00 502.00 0.0M
2023-04-27 511.00 512.00 502.00 509.00 0.0M
2023-04-26 508.00 516.00 508.00 513.00 0.0M
2023-04-25 512.00 518.00 505.00 517.00 0.0M
2023-04-24 533.00 533.00 504.00 519.00 0.0M
2023-04-21 544.00 548.00 523.00 531.00 0.0M
2023-04-20 549.00 564.00 539.00 542.00 0.0M
2023-04-19 534.00 567.00 527.00 557.00 0.1M
2023-04-18 536.00 536.00 519.00 519.00 0.0M
2023-04-17 525.00 558.00 501.00 538.00 0.1M
2023-04-14 532.00 538.00 510.00 526.00 0.0M
2023-04-13 546.00 554.00 523.00 540.00 0.0M
2023-04-12 570.00 580.00 534.00 534.00 0.1M
2023-04-11 570.00 592.00 534.00 573.00 0.3M
2023-04-10 592.00 612.00 548.00 576.00 1.1M
2023-04-07 532.00 532.00 510.00 532.00 0.2M
2023-04-06 465.00 465.00 451.00 452.00 0.0M
2023-04-05 461.00 461.00 457.00 457.00 0.0M
2023-04-04 460.00 467.00 460.00 460.00 0.0M
2023-04-03 455.00 473.00 455.00 464.00 0.0M
2023-03-31 467.00 467.00 453.00 453.00 0.0M
2023-03-30 469.00 476.00 461.00 461.00 0.0M
2023-03-29 463.00 468.00 460.00 463.00 0.0M
2023-03-28 470.00 470.00 464.00 464.00 0.0M
2023-03-27 479.00 479.00 467.00 472.00 0.0M
2023-03-24 480.00 480.00 471.00 473.00 0.0M
2023-03-23 489.00 489.00 467.00 475.00 0.0M
2023-03-22 468.00 469.00 463.00 465.00 0.0M
2023-03-20 470.00 472.00 467.00 467.00 0.0M
2023-03-17 470.00 476.00 470.00 473.00 0.0M
2023-03-16 465.00 477.00 464.00 465.00 0.0M
2023-03-15 481.00 484.00 476.00 476.00 0.0M
2023-03-14 490.00 490.00 470.00 482.00 0.0M
2023-03-13 492.00 492.00 482.00 490.00 0.0M
2023-03-10 496.00 496.00 491.00 493.00 0.0M
2023-03-09 491.00 493.00 491.00 493.00 0.0M
2023-03-08 491.00 492.00 490.00 491.00 0.0M
2023-03-07 496.00 499.00 491.00 491.00 0.0M
2023-03-06 496.00 506.00 495.00 495.00 0.0M
2023-03-03 495.00 500.00 491.00 496.00 0.0M
2023-03-02 497.00 501.00 492.00 492.00 0.0M
2023-03-01 505.00 508.00 494.00 498.00 0.0M
2023-02-28 497.00 505.00 497.00 505.00 0.0M
2023-02-27 488.00 505.00 488.00 505.00 0.0M
2023-02-24 505.00 505.00 488.00 488.00 0.0M
2023-02-22 500.00 500.00 495.00 497.00 0.0M
2023-02-21 503.00 506.00 500.00 500.00 0.0M
2023-02-20 504.00 507.00 503.00 503.00 0.0M
2023-02-17 503.00 505.00 503.00 504.00 0.0M
2023-02-16 500.00 506.00 497.00 505.00 0.0M
2023-02-15 512.00 515.00 496.00 497.00 0.0M
2023-02-14 520.00 529.00 520.00 523.00 0.0M
2023-02-13 521.00 521.00 514.00 520.00 0.0M
2023-02-10 525.00 525.00 512.00 512.00 0.0M
2023-02-09 500.00 526.00 490.00 526.00 0.0M
2023-02-08 502.00 507.00 492.00 495.00 0.0M
2023-02-07 504.00 508.00 496.00 508.00 0.0M
2023-02-06 509.00 509.00 498.00 500.00 0.0M
2023-02-03 508.00 509.00 496.00 509.00 0.0M
2023-02-02 506.00 508.00 499.00 508.00 0.0M
2023-02-01 510.00 511.00 507.00 507.00 0.0M
2023-01-31 509.00 512.00 505.00 512.00 0.0M
2023-01-30 507.00 509.00 503.00 509.00 0.0M
2023-01-27 511.00 511.00 506.00 507.00 0.0M
2023-01-26 504.00 510.00 503.00 507.00 0.0M
2023-01-25 505.00 507.00 502.00 507.00 0.0M
2023-01-24 503.00 503.00 497.00 497.00 0.0M
2023-01-23 507.00 507.00 498.00 503.00 0.0M
2023-01-20 493.00 497.00 493.00 494.00 0.0M
2023-01-19 489.00 500.00 489.00 497.00 0.0M
2023-01-18 502.00 503.00 496.00 496.00 0.0M
2023-01-17 497.00 504.00 497.00 498.00 0.0M
2023-01-16 503.00 503.00 498.00 503.00 0.0M
2023-01-13 493.00 502.00 493.00 501.00 0.0M
2023-01-12 502.00 502.00 492.00 497.00 0.0M
2023-01-11 504.00 504.00 499.00 502.00 0.0M
2023-01-10 507.00 507.00 495.00 500.00 0.0M
2023-01-06 515.00 515.00 500.00 507.00 0.0M
2023-01-05 506.00 526.00 496.00 515.00 0.1M
2023-01-04 468.00 546.00 463.00 546.00 0.1M