CELM Inc

7367
🏛️ 日本 →
354.00
最后更新: 2025-09-29
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
2022-12-30 300.50 307.00 298.50 302.50 0.0M
2022-12-29 304.50 307.00 294.00 301.50 0.1M
2022-12-28 311.50 321.00 303.50 309.50 0.2M
2022-12-27 315.00 317.50 306.50 306.50 0.1M
2022-12-26 316.00 316.00 308.50 310.00 0.0M
2022-12-23 320.50 320.50 311.00 311.00 0.1M
2022-12-22 318.50 324.50 318.50 321.50 0.1M
2022-12-21 314.50 321.50 310.00 319.50 0.1M
2022-12-20 336.50 336.50 312.00 314.50 0.2M
2022-12-19 343.50 346.00 338.50 339.00 0.1M
2022-12-16 343.00 350.50 343.00 343.50 0.1M
2022-12-15 341.50 350.00 341.00 346.00 0.1M
2022-12-14 352.00 352.00 341.00 341.50 0.1M
2022-12-13 350.50 352.50 346.50 347.00 0.0M
2022-12-12 346.50 352.00 345.50 350.50 0.0M
2022-12-09 342.00 352.00 342.00 346.50 0.1M
2022-12-08 349.50 352.00 341.50 344.00 0.1M
2022-12-07 352.50 358.00 348.50 352.50 0.0M
2022-12-06 343.00 354.50 342.50 347.50 0.1M
2022-12-05 353.50 355.00 344.00 344.00 0.1M
2022-12-02 357.00 361.00 351.00 353.00 0.1M
2022-12-01 367.50 368.00 358.50 358.50 0.1M
2022-11-30 362.50 364.00 355.50 364.00 0.1M
2022-11-29 348.50 362.50 346.50 361.00 0.1M
2022-11-28 346.50 352.00 343.50 350.50 0.1M
2022-11-25 345.00 357.50 345.00 347.00 0.1M
2022-11-24 345.00 355.50 344.50 344.50 0.1M
2022-11-22 353.00 353.50 343.50 344.50 0.1M
2022-11-21 341.50 351.50 341.50 350.00 0.1M
2022-11-18 347.50 349.00 341.50 341.50 0.1M
2022-11-17 339.00 351.00 337.50 349.50 0.1M
2022-11-16 341.50 341.50 331.50 341.50 0.1M
2022-11-15 350.00 350.00 336.50 336.50 0.2M
2022-11-14 372.50 373.00 337.50 353.50 0.6M
2022-11-11 388.00 407.00 381.00 402.50 0.3M
2022-11-10 382.00 389.50 382.00 385.00 0.1M
2022-11-09 378.00 389.00 378.00 384.00 0.1M
2022-11-08 377.00 389.00 377.00 383.50 0.1M
2022-11-07 385.00 385.00 374.50 379.00 0.1M
2022-11-04 375.50 386.50 375.50 379.00 0.1M
2022-11-02 376.00 379.00 373.00 376.00 0.0M
2022-11-01 375.50 383.50 375.50 377.00 0.0M
2022-10-31 385.00 385.00 365.50 376.50 0.1M
2022-10-28 377.50 380.00 370.50 377.50 0.1M
2022-10-27 375.50 379.50 371.50 377.00 0.1M
2022-10-26 399.00 399.00 375.00 379.00 0.2M
2022-10-25 385.00 397.00 385.00 393.00 0.1M
2022-10-24 399.50 400.50 384.50 387.50 0.2M
2022-10-21 398.00 410.50 395.50 396.50 0.2M
2022-10-20 405.50 417.50 396.50 398.00 0.2M
2022-10-19 399.50 407.00 394.50 400.00 0.1M
2022-10-18 403.00 408.50 397.00 397.50 0.2M
2022-10-17 395.00 400.00 387.00 393.50 0.2M
2022-10-14 404.00 409.50 395.50 397.00 0.2M
2022-10-13 395.50 404.00 395.50 398.00 0.2M
2022-10-12 385.00 402.00 385.00 395.50 0.2M
2022-10-11 394.00 408.50 388.00 393.00 0.4M
2022-10-07 395.00 422.00 383.50 395.00 2.0M
2022-10-06 356.00 390.00 356.00 390.00 1.4M
2022-10-05 340.00 350.00 335.50 340.00 0.3M
2022-10-04 332.00 336.50 329.50 330.00 0.2M
2022-10-03 324.00 324.00 311.00 323.00 0.2M
2022-09-30 317.50 337.50 314.50 327.50 0.7M
2022-09-29 303.00 317.00 297.00 315.00 0.4M
2022-09-28 306.00 310.00 289.00 298.50 0.2M
2022-09-27 303.50 308.00 298.50 304.50 0.1M
2022-09-26 300.00 300.00 294.00 298.50 0.1M
2022-09-22 302.50 310.50 290.50 303.00 0.3M
2022-09-21 305.00 310.00 295.00 305.00 0.3M
2022-09-20 310.00 317.00 305.50 308.50 0.2M
2022-09-16 317.50 322.50 308.50 311.50 0.6M
2022-09-15 336.50 337.50 318.00 322.50 1.0M
2022-09-14 336.00 366.00 334.00 341.00 2.2M
2022-09-13 322.00 325.00 316.00 316.00 0.1M
2022-09-12 312.00 327.00 312.00 321.50 0.3M
2022-09-09 312.50 315.00 309.00 310.00 0.1M
2022-09-08 314.50 318.50 309.50 312.50 0.1M
2022-09-07 314.00 315.00 304.00 309.50 0.2M
2022-09-06 317.00 318.00 309.50 314.00 0.3M
2022-09-05 313.50 318.00 308.00 312.50 0.2M
2022-09-02 662.00 662.00 625.00 631.00 0.2M
2022-09-01 665.00 665.00 649.00 652.00 0.1M
2022-08-31 665.00 679.00 659.00 660.00 0.1M
2022-08-30 672.00 673.00 656.00 669.00 0.1M
2022-08-29 675.00 683.00 662.00 672.00 0.3M
2022-08-26 741.00 741.00 694.00 699.00 0.2M
2022-08-25 753.00 755.00 735.00 735.00 0.1M
2022-08-24 759.00 771.00 742.00 749.00 0.1M
2022-08-23 762.00 776.00 744.00 755.00 0.1M
2022-08-22 800.00 807.00 760.00 762.00 0.2M
2022-08-19 798.00 825.00 794.00 808.00 0.1M
2022-08-18 808.00 840.00 800.00 800.00 0.2M
2022-08-17 789.00 838.00 776.00 801.00 0.4M
2022-08-16 706.00 789.00 703.00 784.00 0.5M
2022-08-15 690.00 722.00 665.00 698.00 0.4M
2022-08-12 702.00 722.00 693.00 718.00 0.2M
2022-08-10 698.00 712.00 695.00 696.00 0.1M
2022-08-09 696.00 707.00 681.00 697.00 0.1M
2022-08-08 710.00 710.00 690.00 696.00 0.1M
2022-08-05 695.00 710.00 692.00 707.00 0.1M
2022-08-04 707.00 719.00 688.00 698.00 0.1M
2022-08-03 684.00 716.00 684.00 701.00 0.2M
2022-08-02 687.00 697.00 681.00 681.00 0.1M
2022-08-01 673.00 699.00 673.00 687.00 0.1M
2022-07-29 674.00 681.00 667.00 670.00 0.1M
2022-07-28 677.00 677.00 657.00 669.00 0.1M
2022-07-27 703.00 713.00 656.00 669.00 0.5M
2022-07-26 689.00 706.00 683.00 703.00 0.1M
2022-07-25 707.00 724.00 697.00 699.00 0.1M
2022-07-22 718.00 727.00 705.00 718.00 0.1M
2022-07-21 703.00 721.00 696.00 718.00 0.2M
2022-07-20 681.00 704.00 681.00 696.00 0.2M
2022-07-19 678.00 692.00 654.00 681.00 0.1M
2022-07-15 678.00 695.00 641.00 678.00 0.5M
2022-07-14 720.00 735.00 677.00 679.00 0.5M
2022-07-13 691.00 751.00 681.00 735.00 1.5M
2022-07-12 651.00 660.00 620.00 651.00 0.2M
2022-07-11 665.00 674.00 653.00 654.00 0.1M
2022-07-08 687.00 689.00 648.00 660.00 0.3M
2022-07-07 689.00 707.00 681.00 681.00 0.1M
2022-07-06 682.00 704.00 675.00 681.00 0.1M
2022-07-05 663.00 702.00 643.00 698.00 0.3M
2022-07-04 707.00 718.00 660.00 677.00 0.2M
2022-07-01 763.00 770.00 688.00 699.00 0.7M
2022-06-30 715.00 757.00 710.00 757.00 0.3M
2022-06-29 719.00 778.00 705.00 715.00 0.3M
2022-06-28 671.00 713.50 670.50 703.50 0.2M
2022-06-27 715.50 715.50 673.50 684.00 0.2M
2022-06-24 717.00 727.50 676.00 715.00 0.5M
2022-06-23 721.50 729.50 705.50 718.00 0.3M
2022-06-22 734.00 742.50 714.50 722.50 0.3M
2022-06-21 713.00 747.50 710.00 727.00 0.5M
2022-06-20 725.50 734.50 697.50 710.00 0.4M
2022-06-17 691.50 744.50 690.50 720.00 0.4M
2022-06-16 724.50 727.50 698.00 714.50 0.4M
2022-06-15 728.00 736.50 676.50 717.00 1.2M
2022-06-14 644.00 672.50 642.50 668.00 0.2M
2022-06-13 652.50 674.50 646.00 667.00 0.4M
2022-06-10 652.50 682.00 640.00 678.00 0.6M
2022-06-09 613.50 652.50 608.50 647.50 0.6M
2022-06-08 584.50 618.50 581.50 613.50 0.4M
2022-06-07 560.00 585.00 560.00 578.00 0.3M
2022-06-06 545.00 570.00 545.00 556.50 0.2M
2022-06-03 562.50 562.50 541.50 549.50 0.2M
2022-06-02 536.00 568.00 533.00 560.00 0.4M
2022-06-01 534.50 542.50 514.00 535.00 0.6M
2022-05-31 549.50 549.50 522.50 549.50 1.2M
2022-05-30 474.50 474.50 474.50 474.50 0.0M
2022-05-27 409.50 409.50 398.00 399.50 0.0M
2022-05-26 404.50 410.50 401.00 406.00 0.0M
2022-05-25 404.50 404.50 396.50 400.50 0.0M
2022-05-24 412.50 414.00 401.00 402.00 0.1M
2022-05-23 419.00 423.50 412.50 417.00 0.0M
2022-05-20 407.50 419.00 401.00 419.00 0.0M
2022-05-19 390.50 405.50 390.50 405.50 0.1M
2022-05-18 402.00 412.00 393.50 402.50 0.1M
2022-05-17 409.00 409.00 388.00 394.50 0.1M
2022-05-16 433.50 441.50 404.00 410.50 0.1M
2022-05-13 400.50 429.00 400.00 428.50 0.1M
2022-05-12 413.00 420.00 391.50 397.00 0.1M
2022-05-11 420.00 435.00 416.50 420.50 0.1M
2022-05-10 413.50 425.00 406.00 424.50 0.1M
2022-05-09 433.50 433.50 415.00 421.00 0.1M
2022-05-06 446.50 446.50 431.50 433.50 0.0M
2022-05-02 448.50 448.50 436.00 446.50 0.0M
2022-04-28 457.00 457.00 433.50 441.00 0.1M
2022-04-27 435.50 457.50 410.00 457.50 0.1M
2022-04-26 434.50 448.50 432.50 442.50 0.0M
2022-04-25 443.00 448.00 430.50 433.00 0.1M
2022-04-22 453.00 454.50 433.00 453.50 0.1M
2022-04-21 456.50 460.50 447.50 460.50 0.1M
2022-04-20 453.50 460.00 444.00 459.00 0.1M
2022-04-19 464.00 465.00 453.00 454.00 0.0M
2022-04-18 471.50 471.50 455.00 464.50 0.0M
2022-04-15 467.00 477.00 455.50 474.50 0.1M
2022-04-14 483.00 483.00 467.50 474.50 0.0M
2022-04-13 458.50 482.00 458.50 479.00 0.1M
2022-04-12 462.00 467.00 451.50 465.00 0.1M
2022-04-11 474.50 479.00 462.00 466.00 0.0M
2022-04-08 466.50 479.50 463.50 475.00 0.0M
2022-04-07 460.00 467.50 452.00 459.00 0.1M
2022-04-06 465.00 476.50 458.00 475.00 0.1M
2022-04-05 477.00 477.00 468.00 475.00 0.0M
2022-04-04 467.50 476.50 464.50 472.50 0.1M
2022-04-01 459.00 464.50 449.00 464.50 0.0M
2022-03-31 456.00 467.00 453.50 465.00 0.0M
2022-03-30 440.00 467.00 439.00 463.50 0.1M
2022-03-29 434.50 444.50 430.00 439.50 0.1M
2022-03-28 438.50 439.00 420.00 430.00 0.0M
2022-03-25 443.00 443.00 433.50 435.00 0.0M
2022-03-24 440.00 447.50 430.50 443.00 0.1M
2022-03-23 437.00 447.50 436.00 440.00 0.0M
2022-03-22 457.00 457.00 432.00 437.00 0.1M
2022-03-18 450.50 455.00 438.00 449.50 0.1M
2022-03-17 448.50 464.00 440.00 456.50 0.1M
2022-03-16 433.50 442.50 423.00 441.00 0.0M
2022-03-15 417.50 424.50 413.50 421.50 0.0M
2022-03-14 417.00 428.00 413.50 424.50 0.0M
2022-03-11 425.00 431.50 410.00 417.00 0.1M
2022-03-10 443.00 443.00 426.00 432.00 0.1M
2022-03-09 423.50 436.50 417.50 423.00 0.1M
2022-03-08 430.50 460.50 418.00 422.50 0.1M
2022-03-07 436.50 443.50 416.50 438.00 0.1M
2022-03-04 458.00 465.50 430.00 451.50 0.2M
2022-03-03 481.50 487.00 461.00 464.00 0.1M
2022-03-02 490.00 491.50 464.00 475.50 0.1M
2022-03-01 499.50 510.00 484.00 492.00 0.1M
2022-02-28 459.00 498.50 452.50 494.00 0.2M
2022-02-25 448.00 465.50 445.50 460.00 0.1M
2022-02-24 447.50 452.50 419.50 428.50 0.2M
2022-02-22 450.00 467.50 441.00 455.00 0.1M
2022-02-21 471.50 474.00 456.50 461.00 0.1M
2022-02-18 455.00 479.50 445.00 479.50 0.1M
2022-02-17 461.00 480.00 450.00 462.00 0.2M
2022-02-16 441.00 461.00 436.50 461.00 0.1M
2022-02-15 465.50 465.50 424.00 426.00 0.2M
2022-02-14 432.50 485.00 432.50 476.50 0.4M
2022-02-10 425.50 432.50 410.50 422.50 0.1M
2022-02-09 407.50 422.00 407.50 418.00 0.0M
2022-02-08 411.50 422.00 395.50 405.00 0.2M
2022-02-07 406.50 422.00 403.00 414.50 0.1M
2022-02-04 397.00 415.00 397.00 405.00 0.1M
2022-02-03 404.50 408.00 393.00 404.50 0.1M
2022-02-02 397.50 418.50 397.50 412.00 0.1M
2022-02-01 394.00 407.00 386.00 395.00 0.1M
2022-01-31 358.00 393.50 358.00 391.00 0.1M
2022-01-28 358.00 360.00 342.00 352.00 0.1M
2022-01-27 386.50 386.50 346.00 347.00 0.3M
2022-01-26 365.50 387.50 365.50 380.50 0.1M
2022-01-25 390.00 394.00 357.50 366.50 0.2M
2022-01-24 384.00 394.00 366.00 390.00 0.1M
2022-01-21 365.50 386.50 361.50 386.50 0.2M
2022-01-20 351.50 388.50 351.50 387.50 0.2M
2022-01-19 374.00 392.00 355.50 357.50 0.3M
2022-01-18 416.00 420.00 375.00 384.00 0.6M
2022-01-17 409.50 453.00 398.50 418.50 1.5M
2022-01-14 402.00 403.50 380.00 385.00 0.2M
2022-01-13 421.00 427.50 407.50 407.50 0.1M
2022-01-12 419.00 431.00 412.50 426.00 0.1M
2022-01-11 405.00 407.50 391.00 404.50 0.1M
2022-01-07 409.00 412.00 388.50 411.50 0.2M
2022-01-06 429.00 429.00 408.00 410.50 0.2M
2022-01-05 454.00 454.00 433.00 433.50 0.2M
2022-01-04 452.00 460.00 446.00 454.00 0.1M