CMK Corp

6958
🏛️ 日本 →
350.00
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
09:00 356.00 356.00 352.00 354.00 85.5K
09:05 354.00 354.00 352.00 352.00 14.8K
09:10 351.00 353.00 351.00 353.00 58.7K
09:15 352.00 352.00 350.00 351.00 71.2K
09:20 351.00 351.00 350.00 351.00 20.6K
09:25 350.00 351.00 350.00 351.00 12.1K
09:30 352.00 352.00 351.00 352.00 9.2K
09:35 352.00 354.00 352.00 354.00 77.2K
09:40 354.00 356.00 354.00 355.00 37.8K
09:45 356.00 356.00 354.00 354.00 56.9K
09:50 354.00 354.00 354.00 354.00 2.9K
09:55 354.00 354.00 353.00 353.00 10.1K
10:00 353.00 353.00 352.00 352.00 7.8K
10:05 353.00 354.00 353.00 354.00 3.6K
10:10 354.00 354.00 354.00 354.00 0.7K
10:15 354.00 354.00 353.00 353.00 0.6K
10:20 354.00 354.00 354.00 354.00 5.4K
10:35 353.00 353.00 353.00 353.00 11.2K
10:45 353.00 353.00 353.00 353.00 0.3K
10:50 353.00 353.00 352.00 352.00 3.3K
10:55 353.00 353.00 353.00 353.00 0.5K
11:00 352.00 352.00 352.00 352.00 0.5K
11:05 353.00 353.00 353.00 353.00 7.8K
11:10 353.00 353.00 353.00 353.00 5.9K
11:15 353.00 353.00 353.00 353.00 7.3K
11:20 353.00 353.00 353.00 353.00 7.2K
11:25 353.00 353.00 353.00 353.00 0.4K
11:30 352.00 352.00 352.00 352.00 5.2K
12:30 352.00 352.00 350.00 350.00 70.2K
12:35 350.00 352.00 350.00 352.00 10.3K
12:40 351.00 351.00 351.00 351.00 10.8K
12:55 352.00 352.00 352.00 352.00 0.2K
13:00 352.00 352.00 352.00 352.00 23.1K
13:05 352.00 352.00 352.00 352.00 30.3K
13:10 352.00 352.00 352.00 352.00 8.2K
13:15 352.00 352.00 352.00 352.00 0.6K
13:20 352.00 352.00 352.00 352.00 1.0K
13:25 352.00 352.00 352.00 352.00 2.7K
13:30 350.00 351.00 350.00 351.00 31.7K
13:35 351.00 351.00 350.00 350.00 9.3K
13:40 351.00 351.00 351.00 351.00 11.9K
13:45 351.00 351.00 351.00 351.00 1.2K
13:50 351.00 351.00 351.00 351.00 4.7K
13:55 351.00 351.00 350.00 351.00 3.4K
14:00 351.00 351.00 351.00 351.00 0.7K
14:05 351.00 352.00 351.00 352.00 8.2K
14:10 352.00 352.00 352.00 352.00 0.1K
14:20 351.00 351.00 351.00 351.00 1.9K
14:25 351.00 351.00 351.00 351.00 0.5K
14:30 351.00 351.00 351.00 351.00 3.9K
14:35 350.00 351.00 350.00 351.00 29.6K
14:40 351.00 351.00 351.00 351.00 7.2K
14:45 351.00 351.00 351.00 351.00 11.3K
14:50 351.00 351.00 351.00 351.00 0.6K
15:05 351.00 351.00 350.00 351.00 23.6K
15:10 350.00 351.00 350.00 351.00 1.2K
15:15 350.00 351.00 350.00 351.00 2.3K
15:20 350.00 351.00 350.00 351.00 11.9K
15:30 350.00 350.00 350.00 350.00 99.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 356.00 356.00 350.00 350.00 0.9M
2025-09-25 355.00 360.00 354.00 359.00 0.4M
2025-09-24 356.00 357.00 350.00 355.00 0.6M
2025-09-22 351.00 362.00 350.00 356.00 0.9M
2025-09-19 355.00 356.00 348.00 351.00 0.8M
2025-09-18 349.00 351.00 345.00 348.00 0.5M
2025-09-17 354.00 354.00 348.00 348.00 0.7M
2025-09-16 353.00 357.00 352.00 357.00 0.5M
2025-09-12 351.00 355.00 350.00 353.00 0.6M
2025-09-11 348.00 352.00 348.00 351.00 0.4M
2025-09-10 350.00 350.00 347.00 348.00 0.5M
2025-09-09 360.00 361.00 350.00 350.00 0.7M
2025-09-08 362.00 363.00 354.00 358.00 0.5M
2025-09-05 355.00 358.00 354.00 357.00 0.6M
2025-09-04 352.00 354.00 349.00 354.00 0.6M
2025-09-03 353.00 356.00 351.00 352.00 0.5M
2025-09-02 356.00 362.00 353.00 355.00 0.5M
2025-09-01 361.00 361.00 350.00 353.00 0.8M
2025-08-29 361.00 367.00 361.00 364.00 0.6M
2025-08-28 361.00 365.00 359.00 364.00 0.4M
2025-08-27 361.00 363.00 356.00 362.00 0.6M
2025-08-26 365.00 367.00 359.00 362.00 0.6M
2025-08-25 368.00 371.00 366.00 369.00 0.8M
2025-08-22 360.00 365.00 357.00 365.00 0.6M
2025-08-21 356.00 359.00 353.00 359.00 0.4M
2025-08-20 359.00 361.00 356.00 356.00 0.3M
2025-08-19 360.00 361.00 357.00 360.00 0.4M
2025-08-18 359.00 361.00 356.00 359.00 0.4M
2025-08-15 359.00 362.00 357.00 360.00 0.5M
2025-08-14 357.00 359.00 355.00 359.00 0.3M
2025-08-13 359.00 361.00 352.00 358.00 0.6M
2025-08-12 350.00 356.00 349.00 355.00 0.7M
2025-08-08 348.00 352.00 347.00 350.00 0.6M
2025-08-07 351.00 353.00 344.00 348.00 1.3M
2025-08-06 348.00 361.00 341.00 354.00 2.0M
2025-08-05 368.00 370.00 364.00 366.00 0.6M
2025-08-04 363.00 366.00 359.00 362.00 0.8M
2025-08-01 368.00 375.00 366.00 373.00 0.6M
2025-07-31 364.00 371.00 363.00 370.00 0.6M
2025-07-30 363.00 365.00 361.00 363.00 0.4M
2025-07-29 357.00 363.00 356.00 360.00 0.5M
2025-07-28 357.00 364.00 357.00 363.00 0.7M
2025-07-25 360.00 362.00 356.00 356.00 0.6M
2025-07-24 360.00 363.00 358.00 361.00 0.8M
2025-07-23 349.00 357.00 347.00 357.00 1.6M
2025-07-22 338.00 342.00 335.00 337.00 0.3M
2025-07-18 339.00 342.00 337.00 338.00 0.3M
2025-07-17 337.00 340.00 334.00 339.00 0.5M
2025-07-16 344.00 349.00 339.00 340.00 0.8M
2025-07-15 339.00 347.00 338.00 342.00 0.6M
2025-07-14 342.00 342.00 339.00 339.00 0.4M
2025-07-11 341.00 343.00 338.00 342.00 0.5M
2025-07-10 343.00 343.00 334.00 336.00 0.7M
2025-07-09 339.00 344.00 338.00 341.00 0.8M
2025-07-08 327.00 337.00 326.00 337.00 0.5M
2025-07-07 335.00 337.00 328.00 328.00 0.5M
2025-07-04 337.00 339.00 333.00 335.00 0.6M
2025-07-03 327.00 334.00 327.00 334.00 0.7M
2025-07-02 326.00 328.00 324.00 324.00 0.3M
2025-07-01 331.00 331.00 325.00 325.00 0.4M
2025-06-30 332.00 335.00 330.00 333.00 0.6M
2025-06-27 324.00 333.00 324.00 330.00 1.0M
2025-06-26 320.00 322.00 318.00 322.00 0.5M
2025-06-25 318.00 320.00 311.00 320.00 1.0M
2025-06-24 320.00 321.00 315.00 317.00 0.7M
2025-06-23 320.00 321.00 310.00 315.00 1.4M
2025-06-20 324.00 327.00 323.00 323.00 0.6M
2025-06-19 327.00 329.00 323.00 326.00 0.6M
2025-06-18 322.00 327.00 321.00 327.00 0.9M
2025-06-17 323.00 325.00 321.00 323.00 0.5M
2025-06-16 316.00 321.00 316.00 319.00 0.7M
2025-06-13 326.00 326.00 316.00 317.00 1.7M
2025-06-12 331.00 334.00 326.00 329.00 0.6M
2025-06-11 333.00 336.00 331.00 332.00 0.6M
2025-06-10 328.00 333.00 326.00 329.00 0.8M
2025-06-09 329.00 330.00 323.00 326.00 0.8M
2025-06-06 332.00 338.00 327.00 329.00 0.6M
2025-06-05 326.00 332.00 325.00 330.00 0.7M
2025-06-04 335.00 337.00 330.00 330.00 0.6M
2025-06-03 330.00 333.00 326.00 333.00 0.6M
2025-06-02 337.00 338.00 330.00 331.00 0.7M
2025-05-30 337.00 341.00 335.00 339.00 0.4M
2025-05-29 340.00 344.00 340.00 342.00 0.5M
2025-05-28 336.00 340.00 334.00 338.00 0.6M
2025-05-27 336.00 337.00 329.00 332.00 0.6M
2025-05-26 328.00 336.00 326.00 334.00 0.5M
2025-05-23 337.00 337.00 331.00 331.00 0.5M
2025-05-22 332.00 336.00 328.00 333.00 0.9M
2025-05-21 335.00 337.00 332.00 337.00 0.7M
2025-05-20 332.00 339.00 331.00 334.00 1.1M
2025-05-19 339.00 341.00 332.00 336.00 1.0M
2025-05-16 350.00 350.00 337.00 339.00 1.2M
2025-05-15 360.00 361.00 351.00 352.00 0.9M
2025-05-14 364.00 368.00 360.00 360.00 1.8M
2025-05-13 410.00 414.00 403.00 407.00 0.6M
2025-05-12 396.00 408.00 396.00 404.00 0.5M
2025-05-09 395.00 397.00 390.00 397.00 0.4M
2025-05-08 390.00 390.00 383.00 389.00 0.4M
2025-05-07 394.00 400.00 384.00 390.00 0.9M
2025-05-02 396.00 400.00 393.00 394.00 0.5M
2025-05-01 395.00 397.00 393.00 395.00 0.4M
2025-04-30 393.00 395.00 388.00 395.00 0.4M
2025-04-28 394.00 398.00 390.00 393.00 0.5M
2025-04-25 386.00 391.00 385.00 390.00 0.5M
2025-04-24 385.00 386.00 379.00 381.00 0.4M
2025-04-23 374.00 380.00 374.00 377.00 0.6M
2025-04-22 366.00 368.00 363.00 366.00 0.3M
2025-04-21 371.00 373.00 365.00 366.00 0.4M
2025-04-18 368.00 372.00 367.00 371.00 0.3M
2025-04-17 361.00 368.00 361.00 368.00 0.3M
2025-04-16 370.00 371.00 357.00 362.00 0.6M
2025-04-15 364.00 370.00 363.00 365.00 0.5M
2025-04-14 355.00 364.00 353.00 360.00 0.7M
2025-04-11 335.00 351.00 329.00 347.00 0.8M
2025-04-10 370.00 370.00 349.00 353.00 1.3M
2025-04-09 330.00 330.00 315.00 324.00 1.6M
2025-04-08 358.00 363.00 340.00 343.00 1.2M
2025-04-07 328.00 330.00 311.00 312.00 1.7M
2025-04-04 365.00 367.00 342.00 352.00 1.6M
2025-04-03 381.00 384.00 375.00 381.00 1.5M
2025-04-02 403.00 404.00 396.00 402.00 0.6M
2025-04-01 408.00 408.00 400.00 400.00 0.7M
2025-03-31 412.00 413.00 404.00 404.00 1.1M
2025-03-28 428.00 430.00 420.00 421.00 1.2M
2025-03-27 450.00 450.00 443.00 446.00 1.4M
2025-03-26 451.00 452.00 444.00 451.00 1.1M
2025-03-25 449.00 453.00 446.00 451.00 0.8M
2025-03-24 451.00 451.00 445.00 447.00 0.8M
2025-03-21 448.00 451.00 446.00 448.00 0.8M
2025-03-19 446.00 451.00 444.00 444.00 0.6M
2025-03-18 447.00 449.00 444.00 446.00 0.6M
2025-03-17 444.00 448.00 442.00 444.00 0.8M
2025-03-14 432.00 438.00 431.00 436.00 0.6M
2025-03-13 446.00 446.00 436.00 436.00 0.6M
2025-03-12 433.00 442.00 433.00 440.00 0.5M
2025-03-11 432.00 438.00 427.00 438.00 1.1M
2025-03-10 445.00 447.00 437.00 443.00 0.9M
2025-03-07 439.00 448.00 437.00 444.00 0.7M
2025-03-06 450.00 453.00 443.00 444.00 0.6M
2025-03-05 439.00 446.00 439.00 442.00 0.6M
2025-03-04 443.00 447.00 435.00 439.00 1.1M
2025-03-03 450.00 452.00 441.00 447.00 1.4M
2025-02-28 455.00 460.00 450.00 459.00 0.9M
2025-02-27 463.00 473.00 461.00 469.00 0.9M
2025-02-26 465.00 472.00 460.00 463.00 0.9M
2025-02-25 481.00 485.00 474.00 475.00 0.9M
2025-02-21 490.00 494.00 487.00 492.00 0.7M
2025-02-20 500.00 503.00 485.00 486.00 1.1M
2025-02-19 501.00 509.00 498.00 507.00 0.6M
2025-02-18 505.00 516.00 496.00 507.00 0.7M
2025-02-17 513.00 521.00 507.00 507.00 0.9M
2025-02-14 524.00 524.00 510.00 513.00 0.8M
2025-02-13 515.00 529.00 510.00 524.00 1.1M
2025-02-12 544.00 544.00 506.00 512.00 2.3M
2025-02-10 515.00 547.00 515.00 547.00 3.6M
2025-02-07 459.00 469.00 457.00 467.00 0.8M
2025-02-06 460.00 461.00 456.00 459.00 0.3M
2025-02-05 456.00 462.00 451.00 453.00 0.3M
2025-02-04 457.00 465.00 455.00 455.00 0.4M
2025-02-03 461.00 461.00 447.00 450.00 0.9M
2025-01-31 474.00 476.00 462.00 462.00 0.6M
2025-01-30 466.00 470.00 456.00 468.00 0.7M
2025-01-29 461.00 463.00 457.00 460.00 0.5M
2025-01-28 459.00 461.00 453.00 454.00 0.7M
2025-01-27 475.00 478.00 460.00 462.00 0.8M
2025-01-24 460.00 480.00 452.00 474.00 1.6M
2025-01-23 453.00 461.00 446.00 458.00 0.9M
2025-01-22 441.00 454.00 439.00 449.00 1.5M
2025-01-21 426.00 426.00 420.00 424.00 0.4M
2025-01-20 408.00 418.00 408.00 418.00 0.5M
2025-01-17 401.00 405.00 396.00 404.00 0.3M
2025-01-16 405.00 408.00 401.00 401.00 0.3M
2025-01-15 408.00 410.00 404.00 405.00 0.3M
2025-01-14 411.00 411.00 402.00 404.00 0.4M
2025-01-10 420.00 421.00 410.00 411.00 0.2M
2025-01-09 424.00 424.00 417.00 417.00 0.4M
2025-01-08 435.00 439.00 420.00 423.00 0.4M
2025-01-07 430.00 435.00 426.00 434.00 0.5M
2025-01-06 431.00 435.00 426.00 428.00 0.4M