Kotobukiya Co Ltd

7809
🏛️ 日本 →
1,773.00
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
2022-12-30 3,686.66 3,716.66 3,626.66 3,636.66 0.0M
2022-12-29 3,630.00 3,736.66 3,626.66 3,663.33 0.0M
2022-12-28 3,726.66 3,783.33 3,676.66 3,683.33 0.1M
2022-12-27 3,536.66 3,780.00 3,536.66 3,673.33 0.1M
2022-12-26 3,496.66 3,596.66 3,453.33 3,523.33 0.0M
2022-12-23 3,460.00 3,466.66 3,343.33 3,413.33 0.1M
2022-12-22 3,580.00 3,583.33 3,446.66 3,466.66 0.1M
2022-12-21 3,263.33 3,613.33 3,263.33 3,576.66 0.2M
2022-12-20 3,456.66 3,463.33 3,203.33 3,263.33 0.1M
2022-12-19 3,730.00 3,773.33 3,423.33 3,460.00 0.1M
2022-12-16 3,870.00 3,966.66 3,803.33 3,803.33 0.1M
2022-12-15 3,706.66 3,983.33 3,706.66 3,970.00 0.1M
2022-12-14 3,866.66 3,870.00 3,766.66 3,766.66 0.1M
2022-12-13 3,973.33 3,976.66 3,870.00 3,873.33 0.0M
2022-12-12 3,963.33 4,023.33 3,850.00 3,920.00 0.1M
2022-12-09 3,926.66 4,016.66 3,863.33 3,966.66 0.1M
2022-12-08 3,906.66 3,966.66 3,850.00 3,926.66 0.1M
2022-12-07 3,773.33 3,890.00 3,676.66 3,836.66 0.1M
2022-12-06 3,753.33 3,926.66 3,686.66 3,823.33 0.1M
2022-12-05 3,793.33 3,846.66 3,673.33 3,753.33 0.1M
2022-12-02 4,080.00 4,080.00 3,833.33 3,856.66 0.1M
2022-12-01 4,316.66 4,316.66 4,010.00 4,036.66 0.1M
2022-11-30 4,040.00 4,200.00 3,943.33 4,166.66 0.2M
2022-11-29 3,830.00 4,066.66 3,790.00 3,980.00 0.2M
2022-11-28 3,790.00 3,950.00 3,723.33 3,843.33 0.1M
2022-11-25 3,983.33 4,050.00 3,840.00 3,856.66 0.1M
2022-11-24 3,683.33 3,910.00 3,596.66 3,883.33 0.2M
2022-11-22 3,646.66 3,713.33 3,516.66 3,676.66 0.1M
2022-11-21 3,880.00 3,880.00 3,643.33 3,710.00 0.1M
2022-11-18 3,683.33 3,996.66 3,616.66 3,853.33 0.3M
2022-11-17 4,153.33 4,153.33 3,556.66 3,663.33 0.6M
2022-11-16 3,353.33 3,753.33 3,346.66 3,753.33 0.7M
2022-11-15 3,250.00 3,253.33 3,233.33 3,253.33 0.2M
2022-11-14 2,773.33 2,833.33 2,740.00 2,753.33 0.1M
2022-11-11 2,933.33 2,950.00 2,720.00 2,740.00 0.2M
2022-11-10 2,973.33 3,133.33 2,923.33 2,933.33 0.1M
2022-11-09 2,890.00 2,983.33 2,853.33 2,973.33 0.1M
2022-11-08 2,856.66 2,950.00 2,856.66 2,883.33 0.0M
2022-11-07 2,886.66 2,890.00 2,783.33 2,820.00 0.0M
2022-11-04 2,840.00 2,930.00 2,800.00 2,866.66 0.0M
2022-11-02 2,923.33 2,923.33 2,816.66 2,840.00 0.0M
2022-11-01 2,883.33 2,933.33 2,843.33 2,893.33 0.0M
2022-10-31 2,876.66 2,876.66 2,766.66 2,833.33 0.1M
2022-10-28 2,986.66 2,986.66 2,826.66 2,856.66 0.1M
2022-10-27 2,893.33 3,040.00 2,866.66 3,000.00 0.1M
2022-10-26 2,813.33 2,926.66 2,803.33 2,866.66 0.1M
2022-10-25 2,693.33 2,793.33 2,653.33 2,793.33 0.1M
2022-10-24 2,666.66 2,726.66 2,586.66 2,663.33 0.1M
2022-10-21 2,666.66 2,693.33 2,616.66 2,636.66 0.1M
2022-10-20 2,656.66 2,706.66 2,616.66 2,666.66 0.1M
2022-10-19 2,750.00 2,760.00 2,623.33 2,623.33 0.1M
2022-10-18 2,676.66 2,790.00 2,666.66 2,750.00 0.1M
2022-10-17 2,503.33 2,676.66 2,500.00 2,676.66 0.1M
2022-10-14 2,500.00 2,566.66 2,453.33 2,520.00 0.1M
2022-10-13 2,520.00 2,520.00 2,450.00 2,500.00 0.0M
2022-10-12 2,490.00 2,530.00 2,423.33 2,526.66 0.1M
2022-10-11 2,440.00 2,536.66 2,403.33 2,513.33 0.1M
2022-10-07 2,560.00 2,726.66 2,480.00 2,490.00 0.2M
2022-10-06 2,770.00 2,820.00 2,543.33 2,560.00 0.3M
2022-10-05 2,663.33 2,810.00 2,640.00 2,810.00 0.1M
2022-10-04 2,696.66 2,750.00 2,653.33 2,666.66 0.1M
2022-10-03 2,510.00 2,696.66 2,500.00 2,693.33 0.1M
2022-09-30 2,553.33 2,590.00 2,470.00 2,510.00 0.1M
2022-09-29 2,706.66 2,743.33 2,566.66 2,600.00 0.1M
2022-09-28 2,746.66 2,826.66 2,653.33 2,660.00 0.1M
2022-09-27 2,800.00 2,820.00 2,686.66 2,796.66 0.1M
2022-09-26 2,733.33 2,806.66 2,673.33 2,716.66 0.1M
2022-09-22 2,923.33 2,963.33 2,763.33 2,763.33 0.1M
2022-09-21 2,773.33 2,956.66 2,756.66 2,933.33 0.1M
2022-09-20 2,736.66 2,850.00 2,660.00 2,800.00 0.1M
2022-09-16 3,016.66 3,033.33 2,736.66 2,736.66 0.2M
2022-09-15 2,860.00 3,010.00 2,823.33 2,986.66 0.2M
2022-09-14 2,700.00 2,886.66 2,700.00 2,856.66 0.2M
2022-09-13 2,740.00 2,820.00 2,653.33 2,773.33 0.2M
2022-09-12 2,676.66 2,686.66 2,556.66 2,640.00 0.2M
2022-09-09 2,593.33 2,750.00 2,546.66 2,723.33 0.3M
2022-09-08 2,573.33 2,700.00 2,423.33 2,583.33 0.3M
2022-09-07 2,433.33 2,720.00 2,350.00 2,556.66 0.8M
2022-09-06 2,133.33 2,413.33 2,130.00 2,373.33 0.7M
2022-09-05 2,063.33 2,100.00 2,013.33 2,080.00 0.1M
2022-09-02 2,053.33 2,113.33 2,026.66 2,066.66 0.1M
2022-09-01 1,943.33 2,023.33 1,943.33 2,003.33 0.1M
2022-08-31 1,920.00 1,966.66 1,910.00 1,966.66 0.0M
2022-08-30 1,916.66 1,936.66 1,876.66 1,920.00 0.0M
2022-08-29 1,933.33 1,943.33 1,900.00 1,903.33 0.1M
2022-08-26 2,000.00 2,026.66 1,960.00 1,966.66 0.1M
2022-08-25 1,980.00 2,006.66 1,960.00 2,000.00 0.0M
2022-08-24 1,983.33 1,993.33 1,950.00 1,963.33 0.1M
2022-08-23 1,993.33 2,030.00 1,953.33 1,983.33 0.1M
2022-08-22 1,926.66 2,000.00 1,910.00 1,993.33 0.1M
2022-08-19 1,990.00 2,023.33 1,960.00 1,960.00 0.1M
2022-08-18 1,973.33 2,026.66 1,950.00 2,006.66 0.1M
2022-08-17 2,123.33 2,150.00 2,006.66 2,006.66 0.2M
2022-08-16 1,996.66 2,100.00 1,970.00 2,093.33 0.3M
2022-08-15 1,783.33 1,943.33 1,780.00 1,940.00 0.6M
2022-08-12 2,186.66 2,186.66 2,086.66 2,113.33 0.2M
2022-08-10 2,143.33 2,186.66 2,106.66 2,153.33 0.1M
2022-08-09 2,126.66 2,206.66 2,093.33 2,120.00 0.2M
2022-08-08 2,003.33 2,116.66 2,003.33 2,113.33 0.1M
2022-08-05 2,020.00 2,030.00 1,950.00 1,986.66 0.1M
2022-08-04 2,096.66 2,163.33 2,036.66 2,040.00 0.1M
2022-08-03 2,093.33 2,100.00 2,060.00 2,083.33 0.0M
2022-08-02 2,086.66 2,103.33 2,043.33 2,100.00 0.1M
2022-08-01 2,166.66 2,213.33 2,093.33 2,103.33 0.1M
2022-07-29 2,193.33 2,220.00 2,146.66 2,186.66 0.1M
2022-07-28 2,200.00 2,236.66 2,110.00 2,220.00 0.2M
2022-07-27 2,220.00 2,286.66 2,156.66 2,166.66 0.2M
2022-07-26 2,183.33 2,276.66 2,176.66 2,233.33 0.1M
2022-07-25 2,256.66 2,290.00 2,193.33 2,213.33 0.2M
2022-07-22 2,236.66 2,373.33 2,236.66 2,330.00 0.3M
2022-07-21 2,046.66 2,203.33 2,026.66 2,190.00 0.2M
2022-07-20 2,096.66 2,096.66 2,003.33 2,016.66 0.1M
2022-07-19 1,950.00 2,063.33 1,950.00 2,063.33 0.1M
2022-07-15 1,940.00 1,970.00 1,920.00 1,946.66 0.1M
2022-07-14 2,020.00 2,116.66 1,986.66 1,986.66 0.2M
2022-07-13 1,940.00 2,043.33 1,856.66 1,986.66 0.2M
2022-07-12 1,933.33 2,133.33 1,873.33 1,973.33 0.5M
2022-07-11 1,763.33 1,966.66 1,763.33 1,943.33 0.4M
2022-07-08 1,593.33 1,773.33 1,575.00 1,746.66 0.5M
2022-07-07 1,570.00 1,613.33 1,548.33 1,573.33 0.1M
2022-07-06 1,480.00 1,580.00 1,468.33 1,570.00 0.2M
2022-07-05 1,415.00 1,486.67 1,411.67 1,486.67 0.1M
2022-07-04 1,445.00 1,460.00 1,400.00 1,415.00 0.1M
2022-07-01 1,473.33 1,491.67 1,421.67 1,441.67 0.2M
2022-06-30 1,575.00 1,626.67 1,486.67 1,486.67 0.3M
2022-06-29 1,556.67 1,580.00 1,551.67 1,571.67 0.1M
2022-06-28 1,570.00 1,626.67 1,550.00 1,590.00 0.2M
2022-06-27 1,586.67 1,600.00 1,548.33 1,550.00 0.1M
2022-06-24 1,513.33 1,581.67 1,500.00 1,570.00 0.1M
2022-06-23 1,501.67 1,543.33 1,491.67 1,511.67 0.0M
2022-06-22 1,535.00 1,535.00 1,480.00 1,500.00 0.1M
2022-06-21 1,443.33 1,538.33 1,443.33 1,521.67 0.1M
2022-06-20 1,476.67 1,493.33 1,425.00 1,440.00 0.1M
2022-06-17 1,435.00 1,458.33 1,413.33 1,453.33 0.1M
2022-06-16 1,481.67 1,503.33 1,450.00 1,480.00 0.1M
2022-06-15 1,476.67 1,478.33 1,400.00 1,400.00 0.1M
2022-06-14 1,480.00 1,481.67 1,433.33 1,476.67 0.2M
2022-06-13 1,533.33 1,541.67 1,500.00 1,526.67 0.2M
2022-06-10 1,551.67 1,606.67 1,541.67 1,593.33 0.1M
2022-06-09 1,556.67 1,613.33 1,528.33 1,568.33 0.1M
2022-06-08 1,533.33 1,563.33 1,495.00 1,558.33 0.2M
2022-06-07 1,615.00 1,615.00 1,523.33 1,533.33 0.2M
2022-06-06 1,625.00 1,631.67 1,590.00 1,618.33 0.1M
2022-06-03 1,578.33 1,633.33 1,565.00 1,630.00 0.1M
2022-06-02 1,573.33 1,596.67 1,553.33 1,573.33 0.1M
2022-06-01 1,536.67 1,548.33 1,493.33 1,545.00 0.1M
2022-05-31 1,600.00 1,600.00 1,528.33 1,533.33 0.1M
2022-05-30 1,590.00 1,625.00 1,585.00 1,600.00 0.1M
2022-05-27 1,616.67 1,626.67 1,585.00 1,586.67 0.1M
2022-05-26 1,640.00 1,706.66 1,596.67 1,611.67 0.1M
2022-05-25 1,600.00 1,621.67 1,576.67 1,600.00 0.0M
2022-05-24 1,650.00 1,661.67 1,593.33 1,610.00 0.1M
2022-05-23 1,670.00 1,670.00 1,643.33 1,658.33 0.0M
2022-05-20 1,680.00 1,683.33 1,638.33 1,663.33 0.1M
2022-05-19 1,586.67 1,666.67 1,580.00 1,663.33 0.1M
2022-05-18 1,571.67 1,656.67 1,556.67 1,656.67 0.1M
2022-05-17 1,598.33 1,598.33 1,523.33 1,566.67 0.1M
2022-05-16 1,676.66 1,676.66 1,575.00 1,588.33 0.3M
2022-05-13 1,393.33 1,465.00 1,386.67 1,443.33 0.1M
2022-05-12 1,401.67 1,406.67 1,356.67 1,370.00 0.1M
2022-05-11 1,376.67 1,425.00 1,370.00 1,416.67 0.1M
2022-05-10 1,350.00 1,378.33 1,325.00 1,368.33 0.1M
2022-05-09 1,443.33 1,443.33 1,371.67 1,383.33 0.1M
2022-05-06 1,463.33 1,465.00 1,425.00 1,453.33 0.0M
2022-05-02 1,456.67 1,483.33 1,430.00 1,460.00 0.1M
2022-04-28 1,435.00 1,486.67 1,415.00 1,480.00 0.1M
2022-04-27 1,485.00 1,488.33 1,421.67 1,435.00 0.1M
2022-04-26 1,520.00 1,536.67 1,485.00 1,531.67 0.1M
2022-04-25 1,523.33 1,548.33 1,453.33 1,496.67 0.2M
2022-04-22 1,686.66 1,686.66 1,556.67 1,560.00 0.2M
2022-04-21 1,726.66 1,766.66 1,710.00 1,710.00 0.1M
2022-04-20 1,760.00 1,760.00 1,666.67 1,710.00 0.1M
2022-04-19 1,723.33 1,766.66 1,706.66 1,746.66 0.0M
2022-04-18 1,676.66 1,730.00 1,648.33 1,723.33 0.0M
2022-04-15 1,700.00 1,713.33 1,663.33 1,696.66 0.0M
2022-04-14 1,736.66 1,760.00 1,706.66 1,720.00 0.0M
2022-04-13 1,598.33 1,720.00 1,598.33 1,716.66 0.1M
2022-04-12 1,665.00 1,665.00 1,593.33 1,598.33 0.1M
2022-04-11 5,050.00 5,070.00 4,950.00 5,020.00 0.0M
2022-04-08 5,150.00 5,170.00 4,955.00 5,010.00 0.0M
2022-04-07 4,880.00 5,090.00 4,880.00 5,010.00 0.0M
2022-04-06 5,150.00 5,280.00 4,980.00 4,985.00 0.0M
2022-04-05 5,630.00 5,700.00 5,170.00 5,180.00 0.1M
2022-04-04 5,650.00 5,650.00 5,550.00 5,580.00 0.0M
2022-04-01 5,490.00 5,650.00 5,360.00 5,580.00 0.0M
2022-03-31 5,570.00 5,710.00 5,460.00 5,490.00 0.0M
2022-03-30 5,300.00 5,590.00 5,300.00 5,560.00 0.0M
2022-03-29 5,030.00 5,250.00 4,995.00 5,220.00 0.0M
2022-03-28 5,110.00 5,120.00 4,960.00 5,030.00 0.0M
2022-03-25 5,150.00 5,330.00 5,010.00 5,110.00 0.0M
2022-03-24 4,970.00 5,110.00 4,880.00 5,090.00 0.0M
2022-03-23 4,990.00 5,120.00 4,930.00 4,985.00 0.0M
2022-03-22 4,885.00 5,040.00 4,760.00 4,955.00 0.0M
2022-03-18 4,660.00 4,795.00 4,660.00 4,745.00 0.0M
2022-03-17 4,395.00 4,730.00 4,380.00 4,730.00 0.1M
2022-03-16 4,170.00 4,340.00 4,100.00 4,275.00 0.0M
2022-03-15 4,310.00 4,375.00 4,055.00 4,100.00 0.0M
2022-03-14 4,365.00 4,575.00 4,250.00 4,340.00 0.0M
2022-03-11 4,260.00 4,400.00 4,145.00 4,390.00 0.0M
2022-03-10 4,205.00 4,290.00 4,165.00 4,245.00 0.0M
2022-03-09 4,050.00 4,115.00 3,915.00 4,050.00 0.0M
2022-03-08 3,950.00 4,065.00 3,795.00 3,985.00 0.0M
2022-03-07 4,080.00 4,080.00 3,840.00 4,025.00 0.1M
2022-03-04 4,270.00 4,270.00 4,050.00 4,160.00 0.1M
2022-03-03 4,500.00 4,500.00 4,240.00 4,290.00 0.0M
2022-03-02 4,500.00 4,565.00 4,350.00 4,355.00 0.0M
2022-03-01 4,370.00 4,630.00 4,360.00 4,570.00 0.1M
2022-02-28 4,320.00 4,460.00 4,270.00 4,370.00 0.0M
2022-02-25 4,215.00 4,405.00 4,175.00 4,375.00 0.0M
2022-02-24 4,040.00 4,180.00 4,015.00 4,105.00 0.0M
2022-02-22 4,300.00 4,350.00 4,080.00 4,110.00 0.1M
2022-02-21 4,440.00 4,490.00 4,355.00 4,425.00 0.0M
2022-02-18 4,435.00 4,630.00 4,275.00 4,575.00 0.1M
2022-02-17 4,485.00 4,660.00 4,415.00 4,575.00 0.1M
2022-02-16 4,490.00 4,560.00 4,210.00 4,485.00 0.1M
2022-02-15 4,740.00 4,800.00 4,350.00 4,350.00 0.3M
2022-02-14 5,280.00 5,520.00 5,200.00 5,350.00 0.1M
2022-02-10 5,450.00 5,700.00 5,380.00 5,480.00 0.0M
2022-02-09 5,300.00 5,390.00 5,140.00 5,380.00 0.0M
2022-02-08 5,220.00 5,450.00 5,190.00 5,380.00 0.0M
2022-02-07 5,560.00 5,590.00 5,250.00 5,300.00 0.0M
2022-02-04 5,250.00 5,460.00 5,120.00 5,370.00 0.0M
2022-02-03 5,140.00 5,280.00 5,030.00 5,270.00 0.0M
2022-02-02 5,250.00 5,370.00 5,100.00 5,260.00 0.0M
2022-02-01 5,170.00 5,490.00 4,960.00 5,050.00 0.1M
2022-01-31 4,600.00 4,980.00 4,600.00 4,950.00 0.1M
2022-01-28 4,580.00 4,720.00 4,085.00 4,605.00 0.1M
2022-01-27 5,390.00 5,390.00 4,490.00 4,490.00 0.2M
2022-01-26 5,320.00 5,550.00 5,280.00 5,490.00 0.0M
2022-01-25 5,880.00 5,910.00 5,140.00 5,250.00 0.1M
2022-01-24 5,700.00 5,920.00 5,690.00 5,880.00 0.0M
2022-01-21 5,500.00 5,860.00 5,500.00 5,800.00 0.0M
2022-01-20 5,450.00 5,840.00 5,420.00 5,740.00 0.0M
2022-01-19 5,890.00 5,950.00 5,400.00 5,550.00 0.0M
2022-01-18 5,900.00 6,180.00 5,850.00 5,950.00 0.0M
2022-01-17 6,190.00 6,190.00 5,880.00 5,880.00 0.0M
2022-01-14 6,000.00 6,110.00 5,800.00 6,100.00 0.0M
2022-01-13 6,400.00 6,420.00 6,060.00 6,090.00 0.0M
2022-01-12 5,990.00 6,350.00 5,900.00 6,350.00 0.0M
2022-01-11 6,030.00 6,030.00 5,830.00 5,850.00 0.0M
2022-01-07 5,800.00 6,060.00 5,800.00 6,060.00 0.0M
2022-01-06 5,820.00 6,040.00 5,760.00 5,760.00 0.0M
2022-01-05 5,990.00 6,150.00 5,920.00 5,920.00 0.0M
2022-01-04 6,150.00 6,150.00 5,820.00 6,090.00 0.0M