CELM Inc

7367
🏛️ 日本 →
362.00
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
2021-12-30 429.00 437.50 425.00 437.50 0.0M
2021-12-29 421.50 437.00 421.50 429.00 0.0M
2021-12-28 416.50 424.50 412.50 422.00 0.1M
2021-12-27 430.50 430.50 413.00 416.50 0.1M
2021-12-24 438.00 442.50 426.50 431.00 0.0M
2021-12-23 441.50 441.50 425.00 432.00 0.1M
2021-12-22 422.00 437.00 419.50 434.00 0.1M
2021-12-21 415.50 419.50 405.00 412.50 0.1M
2021-12-20 405.00 417.00 397.50 408.00 0.1M
2021-12-17 419.50 420.50 400.00 405.00 0.2M
2021-12-16 444.00 444.00 419.50 424.50 0.1M
2021-12-15 419.00 436.50 415.00 426.50 0.1M
2021-12-14 430.00 432.50 410.50 416.50 0.1M
2021-12-13 438.00 442.50 428.50 432.50 0.1M
2021-12-10 455.00 455.00 437.50 437.50 0.2M
2021-12-09 457.50 457.50 444.00 450.00 0.1M
2021-12-08 457.00 464.00 456.50 457.50 0.1M
2021-12-07 434.50 449.50 433.00 445.00 0.1M
2021-12-06 431.00 437.50 424.00 427.00 0.1M
2021-12-03 417.50 444.00 413.50 442.00 0.1M
2021-12-02 429.50 436.00 408.50 408.50 0.2M
2021-12-01 437.00 441.50 425.50 437.00 0.1M
2021-11-30 462.00 465.50 439.00 443.50 0.1M
2021-11-29 457.50 468.50 438.00 447.00 0.2M
2021-11-26 487.00 488.50 465.50 472.50 0.1M
2021-11-25 492.00 492.00 477.50 488.00 0.0M
2021-11-24 497.00 498.50 484.50 485.50 0.1M
2021-11-22 489.00 503.00 482.00 502.00 0.1M
2021-11-19 469.00 502.00 469.00 496.50 0.1M
2021-11-18 483.00 485.00 466.50 468.50 0.1M
2021-11-17 499.00 499.00 474.00 484.00 0.2M
2021-11-16 487.50 499.00 485.00 499.00 0.1M
2021-11-15 537.00 547.50 468.50 486.00 0.5M
2021-11-12 528.00 552.00 526.00 552.00 0.1M
2021-11-11 544.00 544.00 528.50 532.50 0.0M
2021-11-10 544.00 547.00 533.50 543.50 0.1M
2021-11-09 535.00 541.50 526.50 540.00 0.1M
2021-11-08 535.00 537.00 520.00 535.00 0.1M
2021-11-05 523.00 526.50 517.00 524.50 0.0M
2021-11-04 525.00 530.00 521.00 524.00 0.0M
2021-11-02 520.00 523.00 518.00 522.00 0.0M
2021-11-01 496.50 527.50 496.50 518.00 0.1M
2021-10-29 497.00 497.00 486.00 496.50 0.1M
2021-10-28 493.00 499.50 488.50 497.00 0.1M
2021-10-27 498.00 499.50 495.00 498.50 0.0M
2021-10-26 490.00 505.50 489.00 498.00 0.1M
2021-10-25 493.00 494.50 488.00 489.00 0.0M
2021-10-22 494.00 502.50 493.00 499.00 0.0M
2021-10-21 503.50 506.00 484.00 497.50 0.1M
2021-10-20 520.00 522.50 507.50 507.50 0.1M
2021-10-19 516.50 525.50 515.50 520.00 0.0M
2021-10-18 519.00 529.50 510.00 516.50 0.0M
2021-10-15 498.00 513.50 494.00 512.50 0.1M
2021-10-14 479.00 500.00 479.00 490.50 0.1M
2021-10-13 475.00 486.00 475.00 482.50 0.1M
2021-10-12 488.50 491.50 473.50 476.50 0.1M
2021-10-11 499.50 499.50 482.00 492.00 0.0M
2021-10-08 476.00 505.00 476.00 499.50 0.1M
2021-10-07 487.50 491.00 473.00 476.00 0.1M
2021-10-06 511.00 523.00 474.50 480.00 0.3M
2021-10-05 505.50 511.50 476.00 509.00 0.1M
2021-10-04 526.50 534.00 505.50 513.50 0.1M
2021-10-01 522.00 526.00 511.50 511.50 0.1M
2021-09-30 532.00 532.00 516.50 518.00 0.1M
2021-09-29 535.00 536.50 529.00 531.50 0.0M
2021-09-28 538.50 551.00 531.50 536.50 0.1M
2021-09-27 550.50 555.50 538.00 538.50 0.0M
2021-09-24 559.50 560.00 542.50 544.00 0.0M
2021-09-22 552.00 552.00 529.00 542.50 0.1M
2021-09-21 535.50 554.00 533.00 533.00 0.1M
2021-09-17 564.00 565.00 550.50 552.00 0.0M
2021-09-16 562.00 573.00 550.00 552.50 0.1M
2021-09-15 565.00 572.00 557.50 562.00 0.0M
2021-09-14 586.50 588.00 562.50 565.00 0.2M
2021-09-13 584.00 598.50 572.50 590.00 0.1M
2021-09-10 569.00 583.00 561.50 578.00 0.1M
2021-09-09 551.00 577.50 543.00 571.50 0.1M
2021-09-08 558.00 562.00 551.00 551.00 0.0M
2021-09-07 545.00 572.50 541.50 563.00 0.1M
2021-09-06 550.00 555.50 542.50 547.50 0.1M
2021-09-03 558.50 558.50 540.50 548.50 0.1M
2021-09-02 556.50 568.50 551.00 552.50 0.0M
2021-09-01 570.50 571.50 553.50 555.50 0.1M
2021-08-31 583.50 587.50 565.50 572.50 0.1M
2021-08-30 598.50 608.50 577.00 582.50 0.2M
2021-08-27 580.00 585.50 572.50 585.50 0.1M
2021-08-26 575.50 585.50 570.50 585.00 0.0M
2021-08-25 580.00 585.00 570.50 571.50 0.1M
2021-08-24 574.00 586.50 570.50 585.00 0.1M
2021-08-23 550.00 579.00 550.00 576.00 0.1M
2021-08-20 558.50 563.00 533.00 549.50 0.1M
2021-08-19 555.00 575.50 546.00 549.50 0.1M
2021-08-18 577.00 585.00 561.50 570.00 0.2M
2021-08-17 562.00 594.00 543.00 577.00 1.3M
2021-08-16 534.00 534.00 534.00 534.00 0.1M
2021-08-13 460.00 466.00 455.00 459.00 0.1M
2021-08-12 463.50 465.00 453.50 465.00 0.0M
2021-08-11 464.50 464.50 451.50 462.00 0.0M
2021-08-10 441.00 460.00 439.00 458.00 0.0M
2021-08-06 447.50 447.50 422.50 436.00 0.1M
2021-08-05 452.50 460.00 439.00 446.00 0.1M
2021-08-04 463.50 463.50 452.00 452.00 0.0M
2021-08-03 456.50 466.50 454.00 459.50 0.0M
2021-08-02 459.00 465.50 456.50 458.00 0.0M
2021-07-30 463.00 469.50 454.50 458.00 0.1M
2021-07-29 461.50 474.00 461.50 470.50 0.0M
2021-07-28 474.00 485.00 462.00 463.00 0.1M
2021-07-27 482.50 485.50 475.00 477.00 0.0M
2021-07-26 485.50 493.50 479.00 483.50 0.0M
2021-07-21 490.00 505.00 482.50 486.50 0.0M
2021-07-20 490.00 495.00 479.00 482.00 0.1M
2021-07-19 513.50 513.50 490.00 494.00 0.1M
2021-07-16 504.00 515.00 494.50 514.50 0.3M
2021-07-15 494.00 494.50 476.00 485.50 0.1M
2021-07-14 482.00 502.50 478.00 498.00 0.1M
2021-07-13 491.50 491.50 474.50 478.00 0.1M
2021-07-12 464.00 494.00 464.00 491.50 0.1M
2021-07-09 457.50 464.50 450.50 464.50 0.1M
2021-07-08 456.50 473.00 453.50 464.00 0.1M
2021-07-07 474.00 477.00 460.00 464.00 0.0M
2021-07-06 466.50 477.50 466.50 477.00 0.0M
2021-07-05 455.00 469.00 453.00 466.00 0.1M
2021-07-02 453.00 457.00 438.00 455.00 0.1M
2021-07-01 457.50 461.50 450.50 450.50 0.0M
2021-06-30 459.00 465.00 456.00 459.50 0.0M
2021-06-29 471.50 471.50 457.50 458.50 0.1M
2021-06-28 464.00 474.50 462.00 471.50 0.0M
2021-06-25 467.00 467.50 456.00 467.50 0.0M
2021-06-24 474.50 480.00 459.00 459.50 0.0M
2021-06-23 460.00 472.00 460.00 469.00 0.0M
2021-06-22 464.50 467.50 453.00 463.50 0.1M
2021-06-21 450.00 458.50 449.00 452.00 0.1M
2021-06-18 473.00 475.50 461.50 465.00 0.1M
2021-06-17 482.50 482.50 470.00 477.50 0.1M
2021-06-16 490.00 491.00 481.50 485.50 0.1M
2021-06-15 500.00 501.00 490.00 494.50 0.1M
2021-06-14 502.50 507.00 494.00 500.00 0.1M
2021-06-11 524.00 524.00 500.00 501.00 0.1M
2021-06-10 511.00 521.50 504.50 520.00 0.1M
2021-06-09 510.00 514.00 503.00 504.00 0.1M
2021-06-08 494.00 519.00 494.00 511.00 0.1M
2021-06-07 487.50 497.50 477.50 493.50 0.1M
2021-06-04 503.00 503.00 488.50 488.50 0.1M
2021-06-03 516.50 527.50 503.50 503.50 0.1M
2021-06-02 513.00 522.50 500.00 516.00 0.1M
2021-06-01 493.00 515.00 491.00 512.50 0.1M
2021-05-31 511.50 515.50 492.50 493.00 0.1M
2021-05-28 541.00 550.00 511.50 511.50 0.2M
2021-05-27 526.50 548.50 517.00 540.50 0.2M
2021-05-26 520.00 534.50 506.00 529.00 0.3M
2021-05-25 478.00 524.00 475.00 520.50 0.5M
2021-05-24 485.00 488.50 466.00 470.50 0.1M
2021-05-21 490.00 494.00 475.50 478.00 0.2M
2021-05-20 474.00 490.00 474.00 484.00 0.2M
2021-05-19 452.50 471.50 445.50 471.00 0.2M
2021-05-18 457.50 469.00 447.50 460.00 0.4M
2021-05-17 510.00 519.50 448.00 450.00 0.3M
2021-05-14 502.50 508.50 490.00 490.00 0.2M
2021-05-13 500.50 510.00 485.50 496.00 0.2M
2021-05-12 546.00 554.50 512.00 521.50 0.2M
2021-05-11 552.00 567.50 547.00 553.50 0.2M
2021-05-10 586.50 590.00 560.50 564.50 0.1M
2021-05-07 550.50 584.00 550.50 577.00 0.1M
2021-05-06 562.00 563.00 550.50 553.00 0.1M
2021-04-30 566.00 574.50 550.50 551.00 0.1M
2021-04-28 600.00 603.50 576.00 576.00 0.1M
2021-04-27 598.50 618.50 593.00 602.50 0.2M
2021-04-26 600.00 600.00 586.00 588.00 0.2M
2021-04-23 618.50 629.50 597.50 603.00 0.2M
2021-04-22 643.50 647.00 620.00 632.00 0.4M
2021-04-21 653.00 658.50 640.50 640.50 0.5M
2021-04-20 665.00 672.50 659.50 661.00 0.2M
2021-04-19 658.00 679.50 656.50 671.00 0.4M
2021-04-16 665.50 672.00 658.00 660.50 0.2M
2021-04-15 675.00 675.00 663.00 667.00 0.2M
2021-04-14 675.00 687.50 665.00 672.50 0.4M
2021-04-13 681.50 683.00 655.00 669.50 0.5M
2021-04-12 687.50 711.50 677.50 680.00 1.4M
2021-04-09 690.00 699.00 670.00 670.00 1.9M
2021-04-08 675.00 676.00 655.50 672.50 0.7M
2021-04-07 695.50 718.00 667.00 675.00 2.8M
2021-04-06 751.00 772.50 690.00 690.50 11.2M