IBJ Inc

6071
🏛️ 日本 →
871.00
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
2023-12-29 720.00 720.00 707.00 710.00 0.1M
2023-12-28 705.00 728.00 704.00 724.00 0.2M
2023-12-27 702.00 720.00 696.00 720.00 0.2M
2023-12-26 713.00 717.00 693.00 693.00 0.2M
2023-12-25 732.00 740.00 701.00 716.00 0.2M
2023-12-22 720.00 744.00 720.00 725.00 0.3M
2023-12-21 700.00 726.00 698.00 716.00 0.2M
2023-12-20 720.00 723.00 705.00 713.00 0.2M
2023-12-19 677.00 717.00 669.00 717.00 0.3M
2023-12-18 673.00 673.00 664.00 673.00 0.1M
2023-12-15 666.00 684.00 666.00 683.00 0.1M
2023-12-14 691.00 691.00 660.00 666.00 0.1M
2023-12-13 688.00 700.00 678.00 684.00 0.2M
2023-12-12 713.00 713.00 693.00 694.00 0.1M
2023-12-11 718.00 724.00 702.00 706.00 0.2M
2023-12-08 718.00 728.00 713.00 716.00 0.2M
2023-12-07 735.00 737.00 724.00 728.00 0.1M
2023-12-06 726.00 741.00 720.00 741.00 0.2M
2023-12-05 734.00 744.00 727.00 728.00 0.2M
2023-12-04 736.00 745.00 726.00 736.00 0.1M
2023-12-01 735.00 737.00 717.00 726.00 0.2M
2023-11-30 729.00 741.00 720.00 739.00 0.2M
2023-11-29 699.00 735.00 696.00 726.00 0.3M
2023-11-28 729.00 731.00 700.00 710.00 0.3M
2023-11-27 739.00 745.00 724.00 724.00 0.2M
2023-11-24 753.00 755.00 729.00 739.00 0.3M
2023-11-22 752.00 759.00 744.00 751.00 0.3M
2023-11-21 718.00 767.00 718.00 757.00 0.6M
2023-11-20 692.00 712.00 692.00 712.00 0.3M
2023-11-17 682.00 691.00 674.00 691.00 0.2M
2023-11-16 686.00 699.00 683.00 685.00 0.2M
2023-11-15 697.00 702.00 686.00 690.00 0.3M
2023-11-14 691.00 703.00 676.00 687.00 0.3M
2023-11-13 675.00 709.00 655.00 694.00 0.8M
2023-11-10 649.00 657.00 645.00 655.00 0.1M
2023-11-09 656.00 662.00 648.00 659.00 0.1M
2023-11-08 656.00 659.00 646.00 654.00 0.1M
2023-11-07 649.00 655.00 647.00 653.00 0.1M
2023-11-06 650.00 651.00 645.00 651.00 0.1M
2023-11-02 645.00 647.00 638.00 644.00 0.1M
2023-11-01 645.00 645.00 636.00 637.00 0.2M
2023-10-31 626.00 643.00 623.00 642.00 0.1M
2023-10-30 624.00 632.00 623.00 632.00 0.1M
2023-10-27 623.00 635.00 621.00 635.00 0.2M
2023-10-26 630.00 633.00 623.00 625.00 0.2M
2023-10-25 645.00 647.00 631.00 633.00 0.2M
2023-10-24 623.00 643.00 613.00 641.00 0.3M
2023-10-23 623.00 628.00 618.00 623.00 0.2M
2023-10-20 625.00 638.00 622.00 633.00 0.2M
2023-10-19 637.00 643.00 629.00 631.00 0.2M
2023-10-18 629.00 646.00 626.00 640.00 0.5M
2023-10-17 597.00 612.00 597.00 609.00 0.2M
2023-10-16 608.00 608.00 590.00 590.00 0.3M
2023-10-13 618.00 621.00 610.00 611.00 0.2M
2023-10-12 621.00 626.00 613.00 624.00 0.2M
2023-10-11 623.00 629.00 621.00 621.00 0.2M
2023-10-10 614.00 624.00 611.00 619.00 0.1M
2023-10-06 604.00 611.00 599.00 609.00 0.1M
2023-10-05 601.00 613.00 598.00 608.00 0.2M
2023-10-04 605.00 607.00 594.00 596.00 0.4M
2023-10-03 625.00 628.00 612.00 613.00 0.2M
2023-10-02 637.00 640.00 621.00 624.00 0.2M
2023-09-29 642.00 649.00 633.00 635.00 0.2M
2023-09-28 636.00 650.00 632.00 633.00 0.1M
2023-09-27 658.00 658.00 635.00 642.00 0.2M
2023-09-26 652.00 671.00 650.00 661.00 0.4M
2023-09-25 643.00 659.00 643.00 649.00 0.3M
2023-09-22 625.00 645.00 625.00 641.00 0.2M
2023-09-21 623.00 634.00 622.00 630.00 0.3M
2023-09-20 618.00 622.00 616.00 620.00 0.1M
2023-09-19 624.00 624.00 613.00 622.00 0.1M
2023-09-15 626.00 631.00 621.00 624.00 0.1M
2023-09-14 627.00 630.00 623.00 628.00 0.1M
2023-09-13 621.00 631.00 619.00 627.00 0.2M
2023-09-12 612.00 626.00 612.00 619.00 0.2M
2023-09-11 608.00 617.00 606.00 612.00 0.2M
2023-09-08 610.00 616.00 604.00 607.00 0.3M
2023-09-07 622.00 623.00 611.00 611.00 0.3M
2023-09-06 628.00 628.00 622.00 627.00 0.2M
2023-09-05 629.00 633.00 626.00 632.00 0.2M
2023-09-04 634.00 639.00 626.00 634.00 0.3M
2023-09-01 644.00 645.00 623.00 638.00 0.6M
2023-08-31 624.00 624.00 607.00 614.00 0.4M
2023-08-30 633.00 637.00 616.00 620.00 0.3M
2023-08-29 620.00 633.00 619.00 630.00 0.2M
2023-08-28 633.00 638.00 618.00 620.00 0.3M
2023-08-25 623.00 633.00 619.00 633.00 0.2M
2023-08-24 641.00 647.00 631.00 631.00 0.2M
2023-08-23 635.00 645.00 631.00 645.00 0.2M
2023-08-22 640.00 642.00 632.00 637.00 0.2M
2023-08-21 614.00 645.00 611.00 639.00 0.3M
2023-08-18 619.00 634.00 608.00 614.00 0.5M
2023-08-17 631.00 631.00 612.00 627.00 0.8M
2023-08-16 646.00 652.00 637.00 637.00 0.4M
2023-08-15 657.00 662.00 646.00 651.00 0.3M
2023-08-14 659.00 669.00 646.00 657.00 0.7M
2023-08-10 664.00 683.00 664.00 683.00 0.4M
2023-08-09 667.00 668.00 663.00 663.00 0.2M
2023-08-08 672.00 675.00 665.00 671.00 0.1M
2023-08-07 666.00 675.00 661.00 675.00 0.2M
2023-08-04 662.00 676.00 657.00 675.00 0.2M
2023-08-03 686.00 686.00 667.00 671.00 0.4M
2023-08-02 704.00 705.00 690.00 696.00 0.3M
2023-08-01 710.00 719.00 705.00 709.00 0.2M
2023-07-31 715.00 720.00 702.00 711.00 0.3M
2023-07-28 695.00 713.00 692.00 705.00 0.6M
2023-07-27 690.00 712.00 690.00 707.00 0.3M
2023-07-26 708.00 708.00 683.00 692.00 0.4M
2023-07-25 688.00 709.00 687.00 706.00 0.5M
2023-07-24 677.00 698.00 674.00 685.00 0.3M
2023-07-21 671.00 678.00 667.00 676.00 0.1M
2023-07-20 671.00 685.00 668.00 668.00 0.3M
2023-07-19 670.00 674.00 665.00 668.00 0.1M
2023-07-18 675.00 678.00 664.00 664.00 0.2M
2023-07-14 665.00 672.00 662.00 670.00 0.2M
2023-07-13 658.00 667.00 658.00 664.00 0.2M
2023-07-12 662.00 665.00 654.00 656.00 0.2M
2023-07-11 655.00 666.00 653.00 655.00 0.3M
2023-07-10 651.00 656.00 643.00 648.00 0.3M
2023-07-07 646.00 658.00 635.00 653.00 0.4M
2023-07-06 666.00 673.00 656.00 656.00 0.3M
2023-07-05 669.00 672.00 661.00 669.00 0.3M
2023-07-04 670.00 672.00 660.00 670.00 0.2M
2023-07-03 669.00 676.00 666.00 670.00 0.1M
2023-06-30 666.00 669.00 660.00 665.00 0.3M
2023-06-29 672.00 689.00 666.00 666.00 0.4M
2023-06-28 675.00 677.00 662.00 669.00 0.6M
2023-06-27 675.00 678.00 664.00 666.00 0.3M
2023-06-26 680.00 684.00 675.00 679.00 0.2M
2023-06-23 683.00 693.00 667.00 675.00 0.3M
2023-06-22 676.00 686.00 674.00 676.00 0.3M
2023-06-21 682.00 687.00 679.00 682.00 0.2M
2023-06-20 680.00 688.00 678.00 684.00 0.2M
2023-06-19 677.00 688.00 674.00 680.00 0.5M
2023-06-16 652.00 659.00 645.00 658.00 0.3M
2023-06-15 673.00 676.00 650.00 650.00 0.4M
2023-06-14 680.00 681.00 663.00 666.00 0.4M
2023-06-13 698.00 701.00 672.00 681.00 0.3M
2023-06-12 675.00 689.00 671.00 682.00 0.4M
2023-06-09 677.00 683.00 657.00 665.00 0.5M
2023-06-08 683.00 692.00 672.00 673.00 0.3M
2023-06-07 688.00 700.00 677.00 689.00 0.4M
2023-06-06 675.00 676.00 664.00 673.00 0.2M
2023-06-05 680.00 691.00 670.00 673.00 0.4M
2023-06-02 683.00 683.00 666.00 670.00 0.7M
2023-06-01 685.00 695.00 675.00 691.00 0.3M
2023-05-31 686.00 689.00 676.00 685.00 0.3M
2023-05-30 685.00 691.00 669.00 682.00 0.2M
2023-05-29 678.00 685.00 674.00 681.00 0.2M
2023-05-26 660.00 672.00 660.00 663.00 0.2M
2023-05-25 672.00 672.00 656.00 659.00 0.2M
2023-05-24 671.00 680.00 660.00 662.00 0.2M
2023-05-23 683.00 689.00 664.00 667.00 0.3M
2023-05-22 678.00 686.00 670.00 683.00 0.3M
2023-05-19 667.00 682.00 665.00 668.00 0.3M
2023-05-18 684.00 686.00 660.00 664.00 0.3M
2023-05-17 677.00 685.00 668.00 670.00 0.2M
2023-05-16 694.00 697.00 673.00 677.00 0.3M
2023-05-15 708.00 717.00 681.00 701.00 0.8M
2023-05-12 650.00 660.00 649.00 658.00 0.4M
2023-05-11 639.00 654.00 638.00 648.00 0.2M
2023-05-10 651.00 651.00 638.00 640.00 0.3M
2023-05-09 639.00 666.00 638.00 658.00 0.3M
2023-05-08 650.00 653.00 630.00 634.00 0.3M
2023-05-02 640.00 645.00 624.00 641.00 0.3M
2023-05-01 655.00 655.00 633.00 640.00 0.2M
2023-04-28 650.00 658.00 641.00 647.00 0.2M
2023-04-27 638.00 654.00 636.00 647.00 0.1M
2023-04-26 645.00 645.00 635.00 641.00 0.2M
2023-04-25 652.00 659.00 650.00 651.00 0.2M
2023-04-24 650.00 657.00 646.00 649.00 0.2M
2023-04-21 666.00 666.00 649.00 652.00 0.3M
2023-04-20 668.00 680.00 666.00 669.00 0.1M
2023-04-19 673.00 673.00 662.00 673.00 0.2M
2023-04-18 669.00 678.00 666.00 669.00 0.2M
2023-04-17 677.00 679.00 661.00 667.00 0.2M
2023-04-14 679.00 692.00 674.00 674.00 0.2M
2023-04-13 670.00 675.00 666.00 666.00 0.2M
2023-04-12 677.00 679.00 665.00 675.00 0.2M
2023-04-11 689.00 693.00 678.00 681.00 0.2M
2023-04-10 683.00 691.00 679.00 687.00 0.1M
2023-04-07 693.00 699.00 676.00 682.00 0.2M
2023-04-06 695.00 699.00 686.00 691.00 0.1M
2023-04-05 713.00 714.00 699.00 700.00 0.2M
2023-04-04 731.00 731.00 711.00 713.00 0.2M
2023-04-03 707.00 725.00 704.00 718.00 0.3M
2023-03-31 716.00 719.00 694.00 702.00 0.4M
2023-03-30 698.00 718.00 695.00 715.00 0.5M
2023-03-29 685.00 694.00 678.00 692.00 0.5M
2023-03-28 680.00 693.00 666.00 685.00 0.5M
2023-03-27 704.00 710.00 680.00 680.00 0.7M
2023-03-24 715.00 722.00 676.00 694.00 1.2M
2023-03-23 810.00 815.00 683.00 723.00 2.6M
2023-03-22 835.00 842.00 807.00 820.00 0.1M
2023-03-20 835.00 840.00 810.00 810.00 0.1M
2023-03-17 829.00 846.00 829.00 841.00 0.1M
2023-03-16 814.00 820.00 801.00 818.00 0.2M
2023-03-15 837.00 843.00 822.00 829.00 0.1M
2023-03-14 832.00 847.00 823.00 833.00 0.2M
2023-03-13 821.00 850.00 820.00 847.00 0.2M
2023-03-10 852.00 857.00 836.00 836.00 0.2M
2023-03-09 858.00 875.00 850.00 866.00 0.2M
2023-03-08 845.00 853.00 839.00 850.00 0.2M
2023-03-07 839.00 859.00 834.00 846.00 0.2M
2023-03-06 828.00 839.00 823.00 832.00 0.1M
2023-03-03 823.00 835.00 819.00 825.00 0.2M
2023-03-02 823.00 823.00 810.00 815.00 0.1M
2023-03-01 845.00 846.00 815.00 815.00 0.2M
2023-02-28 836.00 851.00 835.00 846.00 0.2M
2023-02-27 819.00 826.00 807.00 824.00 0.2M
2023-02-24 812.00 827.00 782.00 819.00 0.5M
2023-02-22 824.00 829.00 807.00 818.00 0.3M
2023-02-21 854.00 854.00 833.00 834.00 0.2M
2023-02-20 865.00 868.00 833.00 848.00 0.2M
2023-02-17 884.00 887.00 861.00 861.00 0.2M
2023-02-16 872.00 888.00 858.00 887.00 0.3M
2023-02-15 863.00 875.00 846.00 857.00 0.3M
2023-02-14 880.00 903.00 835.00 860.00 0.6M
2023-02-13 894.00 921.00 870.00 870.00 1.1M
2023-02-10 1,042.00 1,049.00 1,029.00 1,041.00 0.2M
2023-02-09 1,026.00 1,049.00 1,021.00 1,042.00 0.1M
2023-02-08 1,028.00 1,030.00 1,007.00 1,027.00 0.1M
2023-02-07 1,027.00 1,046.00 1,027.00 1,030.00 0.1M
2023-02-06 1,015.00 1,030.00 1,015.00 1,027.00 0.0M
2023-02-03 1,008.00 1,028.00 1,008.00 1,019.00 0.1M
2023-02-02 1,012.00 1,018.00 1,003.00 1,012.00 0.1M
2023-02-01 999.00 1,017.00 994.00 1,002.00 0.1M
2023-01-31 999.00 1,005.00 989.00 998.00 0.1M
2023-01-30 1,000.00 1,008.00 996.00 997.00 0.1M
2023-01-27 1,000.00 1,005.00 991.00 1,000.00 0.1M
2023-01-26 1,001.00 1,007.00 994.00 998.00 0.1M
2023-01-25 994.00 998.00 980.00 995.00 0.1M
2023-01-24 998.00 1,011.00 992.00 995.00 0.1M
2023-01-23 1,015.00 1,017.00 998.00 1,010.00 0.1M
2023-01-20 993.00 1,018.00 992.00 1,009.00 0.1M
2023-01-19 988.00 1,006.00 980.00 1,000.00 0.1M
2023-01-18 965.00 992.00 956.00 987.00 0.1M
2023-01-17 952.00 970.00 952.00 965.00 0.0M
2023-01-16 975.00 975.00 950.00 952.00 0.1M
2023-01-13 974.00 999.00 974.00 985.00 0.1M
2023-01-12 991.00 996.00 957.00 972.00 0.2M
2023-01-11 985.00 1,008.00 985.00 993.00 0.2M
2023-01-10 966.00 988.00 959.00 969.00 0.1M
2023-01-06 954.00 968.00 954.00 957.00 0.1M
2023-01-05 936.00 963.00 936.00 953.00 0.2M
2023-01-04 960.00 983.00 933.00 935.00 0.2M