Kose Corp

4922
🏛️ 日本 →
5,947.00
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 6,020.00 6,032.00 5,972.00 6,010.00 25.6K
09:05 6,003.00 6,003.00 5,974.00 5,982.00 3.7K
09:10 5,974.00 5,994.00 5,974.00 5,992.00 2.0K
09:15 5,995.00 5,999.00 5,986.00 5,995.00 1.8K
09:20 5,998.00 6,002.00 5,993.00 5,993.00 1.7K
09:25 5,992.00 5,997.00 5,989.00 5,989.00 1.5K
09:30 5,993.00 5,993.00 5,986.00 5,986.00 1.8K
09:35 5,973.00 5,983.00 5,973.00 5,982.00 2.7K
09:40 5,982.00 5,982.00 5,971.00 5,975.00 2.9K
09:45 5,975.00 5,980.00 5,969.00 5,973.00 2.4K
09:50 5,979.00 5,981.00 5,972.00 5,975.00 1.2K
09:55 5,973.00 5,983.00 5,973.00 5,983.00 1.0K
10:00 5,983.00 5,999.00 5,980.00 5,995.00 3.2K
10:05 5,990.00 5,994.00 5,983.00 5,983.00 1.4K
10:10 5,982.00 5,985.00 5,979.00 5,985.00 1.3K
10:15 5,983.00 5,989.00 5,983.00 5,989.00 1.0K
10:20 5,983.00 5,983.00 5,980.00 5,982.00 1.1K
10:25 5,975.00 5,975.00 5,949.00 5,949.00 5.2K
10:30 5,935.00 5,944.00 5,935.00 5,937.00 5.2K
10:35 5,941.00 5,941.00 5,934.00 5,937.00 4.7K
10:40 5,943.00 5,950.00 5,939.00 5,948.00 1.8K
10:45 5,948.00 5,953.00 5,942.00 5,953.00 3.0K
10:50 5,956.00 5,956.00 5,951.00 5,953.00 2.0K
10:55 5,954.00 5,955.00 5,951.00 5,955.00 0.8K
11:00 5,954.00 5,954.00 5,944.00 5,944.00 3.3K
11:05 5,947.00 5,959.00 5,944.00 5,955.00 2.5K
11:10 5,956.00 5,964.00 5,954.00 5,959.00 3.3K
11:15 5,962.00 5,962.00 5,959.00 5,959.00 1.1K
11:20 5,955.00 5,955.00 5,942.00 5,942.00 1.9K
11:25 5,940.00 5,940.00 5,936.00 5,940.00 1.7K
11:30 5,940.00 5,940.00 5,940.00 5,940.00 0.4K
12:30 5,934.00 5,944.00 5,922.00 5,935.00 9.0K
12:35 5,934.00 5,937.00 5,927.00 5,937.00 2.5K
12:40 5,936.00 5,936.00 5,921.00 5,924.00 3.0K
12:45 5,923.00 5,939.00 5,923.00 5,939.00 2.7K
12:50 5,943.00 5,943.00 5,924.00 5,930.00 4.3K
12:55 5,928.00 5,933.00 5,928.00 5,928.00 2.2K
13:00 5,928.00 5,933.00 5,920.00 5,929.00 4.6K
13:05 5,921.00 5,931.00 5,921.00 5,931.00 3.1K
13:10 5,932.00 5,933.00 5,929.00 5,929.00 1.5K
13:15 5,930.00 5,940.00 5,927.00 5,940.00 2.8K
13:20 5,937.00 5,940.00 5,937.00 5,939.00 2.1K
13:25 5,941.00 5,945.00 5,934.00 5,940.00 2.1K
13:30 5,937.00 5,937.00 5,930.00 5,930.00 2.5K
13:35 5,934.00 5,948.00 5,934.00 5,948.00 1.3K
13:40 5,950.00 5,950.00 5,947.00 5,950.00 2.4K
13:45 5,950.00 5,950.00 5,947.00 5,947.00 2.3K
13:50 5,949.00 5,952.00 5,948.00 5,952.00 3.3K
13:55 5,951.00 5,951.00 5,944.00 5,947.00 2.8K
14:00 5,944.00 5,948.00 5,944.00 5,948.00 2.1K
14:05 5,948.00 5,948.00 5,945.00 5,946.00 1.0K
14:10 5,946.00 5,948.00 5,945.00 5,948.00 2.0K
14:15 5,945.00 5,945.00 5,936.00 5,942.00 3.8K
14:20 5,941.00 5,941.00 5,937.00 5,937.00 2.3K
14:25 5,938.00 5,942.00 5,938.00 5,941.00 1.4K
14:30 5,942.00 5,948.00 5,942.00 5,945.00 4.1K
14:35 5,944.00 5,944.00 5,939.00 5,944.00 1.4K
14:40 5,945.00 5,952.00 5,945.00 5,948.00 3.9K
14:45 5,952.00 5,953.00 5,951.00 5,952.00 1.5K
14:50 5,948.00 5,948.00 5,936.00 5,938.00 2.7K
14:55 5,939.00 5,941.00 5,934.00 5,937.00 2.4K
15:00 5,938.00 5,945.00 5,938.00 5,945.00 2.9K
15:05 5,949.00 5,949.00 5,947.00 5,948.00 3.3K
15:10 5,950.00 5,952.00 5,944.00 5,944.00 4.1K
15:15 5,944.00 5,965.00 5,943.00 5,965.00 4.4K
15:20 5,968.00 5,974.00 5,965.00 5,966.00 8.3K
15:30 5,947.00 5,947.00 5,947.00 5,947.00 94.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6,010.00 6,044.00 5,920.00 5,947.00 0.3M
2025-09-25 5,910.00 5,992.00 5,865.00 5,976.00 0.3M
2025-09-24 5,880.00 5,930.00 5,842.00 5,870.00 0.2M
2025-09-22 5,835.00 5,948.00 5,820.00 5,890.00 0.2M
2025-09-19 6,150.00 6,160.00 5,808.00 5,808.00 0.7M
2025-09-18 6,066.00 6,153.00 6,009.00 6,130.00 0.2M
2025-09-17 6,000.00 6,079.00 5,993.00 6,021.00 0.2M
2025-09-16 5,950.00 6,058.00 5,900.00 6,023.00 0.3M
2025-09-12 5,850.00 5,926.00 5,781.00 5,920.00 0.3M
2025-09-11 5,775.00 5,828.00 5,727.00 5,785.00 0.2M
2025-09-10 5,880.00 5,889.00 5,770.00 5,770.00 0.1M
2025-09-09 5,863.00 5,868.00 5,820.00 5,855.00 0.1M
2025-09-08 5,820.00 5,885.00 5,803.00 5,834.00 0.2M
2025-09-05 5,785.00 5,811.00 5,732.00 5,764.00 0.2M
2025-09-04 5,818.00 5,853.00 5,780.00 5,853.00 0.1M
2025-09-03 5,722.00 5,839.00 5,721.00 5,790.00 0.2M
2025-09-02 5,764.00 5,818.00 5,717.00 5,718.00 0.2M
2025-09-01 5,760.00 5,794.00 5,662.00 5,765.00 0.2M
2025-08-29 5,670.00 5,756.00 5,670.00 5,702.00 0.2M
2025-08-28 5,744.00 5,747.00 5,685.00 5,686.00 0.2M
2025-08-27 5,676.00 5,735.00 5,663.00 5,696.00 0.2M
2025-08-26 5,711.00 5,741.00 5,669.00 5,695.00 0.3M
2025-08-25 5,898.00 5,948.00 5,745.00 5,745.00 0.2M
2025-08-22 5,843.00 5,894.00 5,795.00 5,870.00 0.2M
2025-08-21 5,896.00 5,922.00 5,838.00 5,855.00 0.1M
2025-08-20 5,961.00 6,032.00 5,917.00 5,917.00 0.2M
2025-08-19 5,890.00 5,925.00 5,822.00 5,915.00 0.2M
2025-08-18 5,839.00 5,894.00 5,803.00 5,894.00 0.2M
2025-08-15 5,825.00 5,840.00 5,768.00 5,803.00 0.2M
2025-08-14 5,997.00 6,044.00 5,858.00 5,858.00 0.2M
2025-08-13 5,921.00 5,995.00 5,841.00 5,930.00 0.2M
2025-08-12 5,846.00 5,933.00 5,693.00 5,890.00 0.4M
2025-08-08 6,005.00 6,045.00 5,792.00 5,844.00 0.8M
2025-08-07 5,886.00 6,054.00 5,866.00 6,054.00 0.4M
2025-08-06 5,817.00 5,867.00 5,785.00 5,865.00 0.2M
2025-08-05 5,905.00 5,942.00 5,832.00 5,832.00 0.2M
2025-08-04 5,815.00 5,879.00 5,788.00 5,874.00 0.2M
2025-08-01 5,789.00 5,865.00 5,779.00 5,854.00 0.1M
2025-07-31 5,709.00 5,865.00 5,685.00 5,826.00 0.2M
2025-07-30 5,670.00 5,731.00 5,642.00 5,684.00 0.6M
2025-07-29 5,757.00 5,800.00 5,681.00 5,701.00 0.2M
2025-07-28 5,759.00 5,825.00 5,726.00 5,793.00 0.2M
2025-07-25 5,776.00 5,787.00 5,693.00 5,717.00 0.2M
2025-07-24 5,826.00 5,905.00 5,814.00 5,842.00 0.2M
2025-07-23 5,594.00 5,846.00 5,569.00 5,832.00 0.5M
2025-07-22 5,560.00 5,579.00 5,480.00 5,507.00 0.3M
2025-07-18 5,635.00 5,659.00 5,572.00 5,572.00 0.2M
2025-07-17 5,542.00 5,636.00 5,521.00 5,606.00 0.3M
2025-07-16 5,750.00 5,760.00 5,577.00 5,577.00 0.4M
2025-07-15 5,767.00 5,800.00 5,734.00 5,758.00 0.1M
2025-07-14 5,827.00 5,871.00 5,743.00 5,749.00 0.2M
2025-07-11 5,790.00 5,888.00 5,740.00 5,861.00 0.3M
2025-07-10 5,936.00 5,972.00 5,725.00 5,749.00 0.4M
2025-07-09 5,871.00 6,061.00 5,852.00 5,958.00 0.4M
2025-07-08 5,899.00 5,950.00 5,802.00 5,883.00 0.3M
2025-07-07 5,879.00 5,939.00 5,847.00 5,878.00 0.2M
2025-07-04 5,890.00 5,930.00 5,820.00 5,896.00 0.2M
2025-07-03 5,791.00 5,985.00 5,786.00 5,902.00 0.4M
2025-07-02 5,655.00 5,759.00 5,641.00 5,757.00 0.2M
2025-07-01 5,700.00 5,713.00 5,588.00 5,643.00 0.3M
2025-06-30 5,634.00 5,690.00 5,613.00 5,663.00 0.3M
2025-06-27 5,652.00 5,698.00 5,610.00 5,633.00 0.3M
2025-06-26 5,632.00 5,708.00 5,624.00 5,679.00 0.3M
2025-06-25 5,720.00 5,730.00 5,661.00 5,668.00 0.2M
2025-06-24 5,755.00 5,828.00 5,675.00 5,711.00 0.3M
2025-06-23 5,651.00 5,713.00 5,625.00 5,713.00 0.2M
2025-06-20 5,702.00 5,755.00 5,702.00 5,707.00 0.2M
2025-06-19 5,753.00 5,769.00 5,713.00 5,725.00 0.1M
2025-06-18 5,750.00 5,798.00 5,720.00 5,779.00 0.2M
2025-06-17 5,780.00 5,830.00 5,741.00 5,769.00 0.2M
2025-06-16 5,775.00 5,809.00 5,717.00 5,731.00 0.1M
2025-06-13 5,937.00 5,937.00 5,743.00 5,775.00 0.2M
2025-06-12 5,911.00 5,997.00 5,910.00 5,938.00 0.2M
2025-06-11 6,000.00 6,059.00 5,915.00 5,952.00 0.3M
2025-06-10 5,947.00 6,020.00 5,885.00 5,960.00 0.2M
2025-06-09 5,903.00 5,915.00 5,844.00 5,901.00 0.2M
2025-06-06 5,905.00 5,934.00 5,835.00 5,869.00 0.2M
2025-06-05 5,949.00 6,095.00 5,918.00 5,978.00 0.3M
2025-06-04 5,862.00 5,973.00 5,817.00 5,972.00 0.2M
2025-06-03 5,739.00 5,865.00 5,739.00 5,840.00 0.2M
2025-06-02 5,730.00 5,829.00 5,713.00 5,736.00 0.2M
2025-05-30 5,579.00 5,809.00 5,576.00 5,789.00 0.4M
2025-05-29 5,616.00 5,671.00 5,609.00 5,615.00 0.2M
2025-05-28 5,600.00 5,673.00 5,571.00 5,618.00 0.2M
2025-05-27 5,491.00 5,567.00 5,482.00 5,564.00 0.1M
2025-05-26 5,470.00 5,580.00 5,470.00 5,492.00 0.3M
2025-05-23 5,480.00 5,592.00 5,455.00 5,491.00 0.3M
2025-05-22 5,400.00 5,469.00 5,385.00 5,448.00 0.2M
2025-05-21 5,470.00 5,530.00 5,442.00 5,442.00 0.3M
2025-05-20 5,536.00 5,613.00 5,416.00 5,416.00 0.4M
2025-05-19 5,580.00 5,598.00 5,478.00 5,519.00 0.3M
2025-05-16 5,580.00 5,606.00 5,505.00 5,560.00 0.2M
2025-05-15 5,474.00 5,650.00 5,466.00 5,615.00 0.4M
2025-05-14 5,582.00 5,634.00 5,488.00 5,537.00 0.5M
2025-05-13 5,627.00 5,686.00 5,566.00 5,611.00 0.5M
2025-05-12 5,643.00 5,652.00 5,550.00 5,566.00 1.3M
2025-05-09 6,198.00 6,288.00 6,153.00 6,268.00 0.4M
2025-05-08 6,090.00 6,145.00 6,046.00 6,143.00 0.2M
2025-05-07 6,180.00 6,225.00 6,089.00 6,089.00 0.3M
2025-05-02 6,169.00 6,208.00 6,122.00 6,177.00 0.2M
2025-05-01 6,120.00 6,213.00 6,025.00 6,153.00 0.3M
2025-04-30 6,024.00 6,166.00 6,021.00 6,143.00 0.3M
2025-04-28 6,085.00 6,109.00 6,024.00 6,037.00 0.2M
2025-04-25 6,053.00 6,117.00 6,035.00 6,086.00 0.2M
2025-04-24 5,998.00 6,065.00 5,998.00 6,020.00 0.1M
2025-04-23 6,040.00 6,120.00 5,976.00 5,980.00 0.2M
2025-04-22 5,861.00 6,041.00 5,855.00 5,953.00 0.3M
2025-04-21 5,935.00 5,956.00 5,835.00 5,843.00 0.2M
2025-04-18 5,850.00 5,948.00 5,821.00 5,939.00 0.2M
2025-04-17 5,753.00 5,877.00 5,747.00 5,830.00 0.4M
2025-04-16 5,950.00 5,990.00 5,711.00 5,753.00 0.4M
2025-04-15 6,100.00 6,134.00 5,986.00 6,006.00 0.3M
2025-04-14 6,120.00 6,197.00 6,087.00 6,106.00 0.2M
2025-04-11 5,780.00 5,975.00 5,731.00 5,961.00 0.3M
2025-04-10 5,990.00 5,990.00 5,810.00 5,950.00 0.3M
2025-04-09 5,600.00 5,607.00 5,389.00 5,540.00 0.4M
2025-04-08 5,596.00 5,751.00 5,579.00 5,667.00 0.4M
2025-04-07 5,780.00 5,782.00 5,384.00 5,400.00 0.6M
2025-04-04 6,101.00 6,190.00 5,939.00 6,024.00 0.3M
2025-04-03 6,000.00 6,167.00 5,981.00 6,148.00 0.3M
2025-04-02 6,416.00 6,430.00 6,151.00 6,160.00 0.3M
2025-04-01 6,313.00 6,374.00 6,266.00 6,374.00 0.3M
2025-03-31 6,250.00 6,313.00 6,217.00 6,220.00 0.3M
2025-03-28 6,415.00 6,430.00 6,280.00 6,334.00 0.2M
2025-03-27 6,450.00 6,461.00 6,372.00 6,415.00 0.3M
2025-03-26 6,525.00 6,563.00 6,405.00 6,423.00 0.2M
2025-03-25 6,470.00 6,563.00 6,416.00 6,498.00 0.2M
2025-03-24 6,551.00 6,576.00 6,481.00 6,500.00 0.2M
2025-03-21 6,524.00 6,669.00 6,501.00 6,611.00 0.3M
2025-03-19 6,869.00 6,872.00 6,675.00 6,713.00 0.2M
2025-03-18 6,859.00 6,899.00 6,790.00 6,870.00 0.2M
2025-03-17 6,812.00 6,895.00 6,805.00 6,841.00 0.2M
2025-03-14 6,597.00 6,850.00 6,562.00 6,812.00 0.5M
2025-03-13 6,500.00 6,557.00 6,389.00 6,440.00 0.3M
2025-03-12 6,581.00 6,638.00 6,457.00 6,470.00 0.4M
2025-03-11 6,843.00 6,920.00 6,631.00 6,681.00 0.4M
2025-03-10 6,957.00 6,967.00 6,733.00 6,807.00 0.4M
2025-03-07 6,498.00 6,858.00 6,498.00 6,858.00 0.9M
2025-03-06 6,389.00 6,406.00 6,333.00 6,367.00 0.1M
2025-03-05 6,238.00 6,391.00 6,195.00 6,353.00 0.2M
2025-03-04 6,347.00 6,370.00 6,162.00 6,200.00 0.2M
2025-03-03 6,354.00 6,385.00 6,223.00 6,247.00 0.2M
2025-02-28 6,500.00 6,533.00 6,329.00 6,329.00 0.3M
2025-02-27 6,410.00 6,640.00 6,389.00 6,544.00 0.3M
2025-02-26 6,260.00 6,473.00 6,260.00 6,468.00 0.3M
2025-02-25 6,202.00 6,275.00 6,125.00 6,260.00 0.2M
2025-02-21 6,203.00 6,342.00 6,185.00 6,234.00 0.2M
2025-02-20 6,350.00 6,370.00 6,185.00 6,200.00 0.3M
2025-02-19 6,000.00 6,299.00 5,985.00 6,283.00 0.6M
2025-02-18 6,091.00 6,097.00 6,000.00 6,000.00 0.4M
2025-02-17 6,390.00 6,390.00 6,128.00 6,128.00 0.5M
2025-02-14 6,559.00 6,594.00 6,363.00 6,390.00 0.5M
2025-02-13 6,430.00 6,525.00 6,233.00 6,494.00 1.2M
2025-02-12 6,763.00 6,789.00 6,623.00 6,750.00 0.5M
2025-02-10 6,580.00 6,690.00 6,576.00 6,690.00 0.5M
2025-02-07 6,615.00 6,632.00 6,564.00 6,580.00 0.2M
2025-02-06 6,555.00 6,599.00 6,538.00 6,594.00 0.2M
2025-02-05 6,650.00 6,683.00 6,531.00 6,582.00 0.3M
2025-02-04 6,782.00 6,782.00 6,678.00 6,678.00 0.1M
2025-02-03 6,800.00 6,813.00 6,648.00 6,712.00 0.2M
2025-01-31 6,944.00 6,944.00 6,869.00 6,886.00 0.1M
2025-01-30 6,960.00 6,980.00 6,903.00 6,957.00 0.1M
2025-01-29 7,060.00 7,080.00 7,009.00 7,010.00 0.2M
2025-01-28 7,009.00 7,114.00 6,950.00 7,088.00 0.2M
2025-01-27 6,962.00 7,012.00 6,932.00 6,989.00 0.2M
2025-01-24 6,874.00 6,965.00 6,856.00 6,860.00 0.2M
2025-01-23 6,849.00 6,946.00 6,810.00 6,872.00 0.3M
2025-01-22 6,824.00 6,899.00 6,786.00 6,850.00 0.2M
2025-01-21 6,699.00 6,798.00 6,696.00 6,776.00 0.2M
2025-01-20 6,750.00 6,781.00 6,666.00 6,685.00 0.2M
2025-01-17 6,602.00 6,767.00 6,586.00 6,737.00 0.2M
2025-01-16 6,672.00 6,678.00 6,555.00 6,586.00 0.2M
2025-01-15 6,660.00 6,717.00 6,585.00 6,624.00 0.2M
2025-01-14 6,700.00 6,712.00 6,524.00 6,617.00 0.3M
2025-01-10 6,700.00 6,769.00 6,683.00 6,690.00 0.2M
2025-01-09 6,813.00 6,842.00 6,754.00 6,765.00 0.2M
2025-01-08 6,900.00 6,905.00 6,787.00 6,843.00 0.2M
2025-01-07 6,929.00 6,949.00 6,800.00 6,914.00 0.3M
2025-01-06 7,102.00 7,131.00 6,892.00 6,893.00 0.3M