Nulab Inc

5033
🏛️ 日本 →
839.00
最后更新: 2025-10-03
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 1,214.00 1,255.00 1,191.00 1,218.00 0.2M
2023-12-28 1,138.00 1,194.00 1,117.00 1,188.00 0.2M
2023-12-27 1,110.00 1,130.00 1,076.00 1,125.00 0.1M
2023-12-26 1,135.00 1,154.00 1,070.00 1,102.00 0.2M
2023-12-25 1,118.00 1,156.00 1,105.00 1,150.00 0.1M
2023-12-22 1,089.00 1,133.00 1,085.00 1,125.00 0.1M
2023-12-21 1,048.00 1,092.00 1,041.00 1,090.00 0.1M
2023-12-20 1,065.00 1,092.00 1,046.00 1,057.00 0.2M
2023-12-19 1,038.00 1,079.00 1,022.00 1,063.00 0.1M
2023-12-18 1,069.00 1,070.00 985.00 1,048.00 0.3M
2023-12-15 1,039.00 1,104.00 1,038.00 1,092.00 0.2M
2023-12-14 1,051.00 1,094.00 1,026.00 1,046.00 0.5M
2023-12-13 976.00 1,044.00 976.00 1,035.00 0.3M
2023-12-12 1,004.00 1,004.00 950.00 969.00 0.2M
2023-12-11 970.00 1,017.00 961.00 1,004.00 0.2M
2023-12-08 985.00 1,007.00 956.00 959.00 0.2M
2023-12-07 1,015.00 1,040.00 990.00 1,007.00 0.3M
2023-12-06 1,079.00 1,087.00 970.00 1,024.00 0.5M
2023-12-05 1,152.00 1,152.00 1,024.00 1,077.00 0.4M
2023-12-04 1,261.00 1,318.00 1,116.00 1,122.00 0.5M
2023-12-01 1,240.00 1,285.00 1,222.00 1,250.00 0.5M
2023-11-30 1,238.00 1,328.00 1,221.00 1,267.00 0.6M
2023-11-29 1,141.00 1,239.00 1,140.00 1,219.00 0.2M
2023-11-28 1,158.00 1,176.00 1,118.00 1,149.00 0.1M
2023-11-27 1,123.00 1,158.00 1,053.00 1,139.00 0.2M
2023-11-24 1,149.00 1,176.00 1,108.00 1,120.00 0.1M
2023-11-22 1,128.00 1,145.00 1,109.00 1,135.00 0.0M
2023-11-21 1,132.00 1,178.00 1,103.00 1,145.00 0.1M
2023-11-20 1,092.00 1,134.00 1,075.00 1,115.00 0.2M
2023-11-17 1,136.00 1,205.00 1,030.00 1,040.00 0.4M
2023-11-16 1,175.00 1,225.00 1,105.00 1,120.00 1.1M
2023-11-15 1,004.00 1,004.00 1,004.00 1,004.00 0.0M
2023-11-14 930.00 930.00 835.00 854.00 0.1M
2023-11-13 932.00 950.00 922.00 935.00 0.0M
2023-11-10 932.00 932.00 908.00 916.00 0.0M
2023-11-09 932.00 946.00 932.00 935.00 0.0M
2023-11-08 944.00 947.00 914.00 944.00 0.0M
2023-11-07 957.00 979.00 936.00 946.00 0.0M
2023-11-06 935.00 974.00 920.00 970.00 0.0M
2023-11-02 902.00 919.00 895.00 905.00 0.0M
2023-11-01 886.00 898.00 875.00 891.00 0.0M
2023-10-31 873.00 889.00 855.00 888.00 0.0M
2023-10-30 880.00 888.00 862.00 862.00 0.0M
2023-10-27 870.00 888.00 860.00 888.00 0.0M
2023-10-26 890.00 903.00 871.00 871.00 0.0M
2023-10-25 915.00 942.00 880.00 889.00 0.0M
2023-10-24 858.00 917.00 858.00 915.00 0.1M
2023-10-23 877.00 893.00 840.00 858.00 0.1M
2023-10-20 1,030.00 1,031.00 851.00 894.00 0.3M
2023-10-19 1,010.00 1,045.00 1,007.00 1,024.00 0.1M
2023-10-18 991.00 1,030.00 987.00 1,030.00 0.1M
2023-10-17 962.00 992.00 962.00 983.00 0.0M
2023-10-16 964.00 989.00 947.00 963.00 0.1M
2023-10-13 943.00 944.00 919.00 919.00 0.0M
2023-10-12 965.00 965.00 938.00 940.00 0.0M
2023-10-11 950.00 975.00 946.00 966.00 0.0M
2023-10-10 935.00 955.00 935.00 950.00 0.0M
2023-10-06 949.00 949.00 921.00 933.00 0.0M
2023-10-05 912.00 951.00 912.00 947.00 0.0M
2023-10-04 911.00 930.00 889.00 912.00 0.0M
2023-10-03 962.00 962.00 922.00 930.00 0.0M
2023-10-02 952.00 994.00 952.00 976.00 0.1M
2023-09-29 992.00 996.00 901.00 944.00 0.1M
2023-09-28 982.00 994.00 955.00 993.00 0.0M
2023-09-27 975.00 1,006.00 966.00 987.00 0.0M
2023-09-26 954.00 996.00 942.00 990.00 0.1M
2023-09-25 900.00 983.00 900.00 964.00 0.1M
2023-09-22 872.00 933.00 869.00 909.00 0.1M
2023-09-21 894.00 894.00 864.00 874.00 0.0M
2023-09-20 864.00 901.00 852.00 895.00 0.0M
2023-09-19 870.00 884.00 850.00 864.00 0.0M
2023-09-15 877.00 877.00 865.00 870.00 0.0M
2023-09-14 866.00 892.00 866.00 881.00 0.0M
2023-09-13 860.00 866.00 846.00 863.00 0.0M
2023-09-12 904.00 904.00 860.00 867.00 0.0M
2023-09-11 878.00 915.00 878.00 902.00 0.0M
2023-09-08 902.00 902.00 873.00 880.00 0.0M
2023-09-07 906.00 920.00 877.00 900.00 0.0M
2023-09-06 880.00 937.00 880.00 889.00 0.1M
2023-09-05 849.00 885.00 844.00 877.00 0.0M
2023-09-04 888.00 908.00 830.00 843.00 0.1M
2023-09-01 882.00 888.00 863.00 888.00 0.0M
2023-08-31 900.00 924.00 886.00 888.00 0.1M
2023-08-30 895.00 910.00 875.00 900.00 0.1M
2023-08-29 874.00 912.00 871.00 900.00 0.1M
2023-08-28 804.00 878.00 804.00 863.00 0.1M
2023-08-25 796.00 830.00 796.00 810.00 0.1M
2023-08-24 804.00 821.00 790.00 795.00 0.0M
2023-08-23 773.00 802.00 770.00 802.00 0.0M
2023-08-22 820.00 820.00 778.00 778.00 0.0M
2023-08-21 799.00 820.00 786.00 820.00 0.1M
2023-08-18 800.00 808.00 776.00 790.00 0.1M
2023-08-17 785.00 822.00 767.00 785.00 0.1M
2023-08-16 785.00 787.00 754.00 785.00 0.1M
2023-08-15 789.00 821.00 756.00 785.00 0.2M
2023-08-14 716.00 741.00 716.00 741.00 0.0M
2023-08-10 704.00 713.00 704.00 710.00 0.0M
2023-08-09 708.00 729.00 708.00 713.00 0.0M
2023-08-08 739.00 739.00 722.00 723.00 0.0M
2023-08-07 716.00 724.00 715.00 724.00 0.0M
2023-08-04 744.00 744.00 723.00 723.00 0.0M
2023-08-03 740.00 752.00 731.00 735.00 0.0M
2023-08-02 717.00 754.00 714.00 740.00 0.0M
2023-08-01 699.00 716.00 696.00 714.00 0.0M
2023-07-31 682.00 695.00 682.00 689.00 0.0M
2023-07-28 689.00 689.00 675.00 684.00 0.0M
2023-07-27 675.00 690.00 675.00 686.00 0.0M
2023-07-26 691.00 692.00 679.00 680.00 0.0M
2023-07-25 707.00 709.00 697.00 697.00 0.0M
2023-07-24 708.00 724.00 708.00 716.00 0.0M
2023-07-21 722.00 722.00 703.00 709.00 0.0M
2023-07-20 738.00 738.00 722.00 727.00 0.0M
2023-07-19 723.00 736.00 723.00 732.00 0.0M
2023-07-18 741.00 743.00 721.00 722.00 0.0M
2023-07-14 751.00 751.00 731.00 746.00 0.0M
2023-07-13 738.00 750.00 732.00 746.00 0.0M
2023-07-12 739.00 743.00 735.00 738.00 0.0M
2023-07-11 745.00 750.00 736.00 739.00 0.0M
2023-07-10 745.00 749.00 728.00 733.00 0.0M
2023-07-07 740.00 757.00 735.00 748.00 0.0M
2023-07-06 754.00 762.00 741.00 745.00 0.0M
2023-07-05 767.00 767.00 750.00 750.00 0.0M
2023-07-04 767.00 770.00 751.00 768.00 0.0M
2023-07-03 754.00 780.00 754.00 767.00 0.0M
2023-06-30 737.00 757.00 724.00 753.00 0.0M
2023-06-29 737.00 749.00 727.00 737.00 0.0M
2023-06-28 736.00 747.00 728.00 745.00 0.0M
2023-06-27 741.00 741.00 707.00 736.00 0.0M
2023-06-26 763.00 763.00 737.00 741.00 0.0M
2023-06-23 777.00 778.00 753.00 759.00 0.0M
2023-06-22 787.00 790.00 766.00 770.00 0.0M
2023-06-21 790.00 796.00 770.00 787.00 0.0M
2023-06-20 808.00 809.00 777.00 787.00 0.1M
2023-06-19 790.00 829.00 781.00 810.00 0.1M
2023-06-16 760.00 800.00 760.00 787.00 0.0M
2023-06-15 775.00 783.00 756.00 760.00 0.0M
2023-06-14 805.00 805.00 775.00 781.00 0.0M
2023-06-13 771.00 808.00 771.00 800.00 0.0M
2023-06-12 760.00 778.00 756.00 771.00 0.0M
2023-06-09 771.00 779.00 752.00 755.00 0.0M
2023-06-08 793.00 809.00 769.00 775.00 0.0M
2023-06-07 786.00 801.00 778.00 799.00 0.0M
2023-06-06 795.00 805.00 776.00 789.00 0.0M
2023-06-05 782.00 797.00 774.00 797.00 0.0M
2023-06-02 767.00 782.00 757.00 782.00 0.0M
2023-06-01 792.00 800.00 770.00 773.00 0.0M
2023-05-31 794.00 813.00 792.00 799.00 0.0M
2023-05-30 769.00 812.00 765.00 809.00 0.1M
2023-05-29 769.00 781.00 761.00 774.00 0.0M
2023-05-26 806.00 807.00 760.00 769.00 0.1M
2023-05-25 822.00 838.00 802.00 806.00 0.0M
2023-05-24 815.00 866.00 808.00 826.00 0.1M
2023-05-23 802.00 835.00 800.00 827.00 0.1M
2023-05-22 800.00 801.00 768.00 798.00 0.0M
2023-05-19 780.00 800.00 759.00 800.00 0.1M
2023-05-18 767.00 770.00 743.00 758.00 0.1M
2023-05-17 816.00 817.00 762.00 766.00 0.2M
2023-05-16 830.00 843.00 802.00 822.00 0.2M
2023-05-15 833.00 866.00 833.00 834.00 0.4M
2023-05-12 1,101.00 1,135.00 1,000.00 1,133.00 0.1M
2023-05-11 1,125.00 1,165.00 1,103.00 1,117.00 0.1M
2023-05-10 1,094.00 1,159.00 1,094.00 1,125.00 0.1M
2023-05-09 1,054.00 1,133.00 1,038.00 1,093.00 0.1M
2023-05-08 1,013.00 1,073.00 998.00 1,069.00 0.1M
2023-05-02 1,011.00 1,012.00 992.00 1,012.00 0.0M
2023-05-01 970.00 1,038.00 956.00 1,000.00 0.1M
2023-04-28 941.00 972.00 937.00 955.00 0.0M
2023-04-27 942.00 949.00 930.00 949.00 0.0M
2023-04-26 917.00 942.00 916.00 942.00 0.0M
2023-04-25 925.00 928.00 915.00 927.00 0.0M
2023-04-24 913.00 929.00 913.00 921.00 0.0M
2023-04-21 931.00 935.00 915.00 926.00 0.0M
2023-04-20 948.00 949.00 928.00 942.00 0.0M
2023-04-19 950.00 968.00 947.00 948.00 0.0M
2023-04-18 921.00 964.00 920.00 943.00 0.0M
2023-04-17 925.00 928.00 910.00 918.00 0.0M
2023-04-14 926.00 948.00 924.00 934.00 0.0M
2023-04-13 916.00 954.00 916.00 930.00 0.0M
2023-04-12 950.00 950.00 909.00 929.00 0.0M
2023-04-11 956.00 965.00 950.00 951.00 0.0M
2023-04-10 959.00 964.00 937.00 958.00 0.0M
2023-04-07 925.00 950.00 923.00 947.00 0.0M
2023-04-06 949.00 952.00 915.00 920.00 0.0M
2023-04-05 914.00 974.00 896.00 924.00 0.1M
2023-04-04 905.00 920.00 905.00 914.00 0.0M
2023-04-03 935.00 935.00 900.00 905.00 0.0M
2023-03-31 924.00 930.00 898.00 926.00 0.0M
2023-03-30 908.00 914.00 898.00 914.00 0.0M
2023-03-29 918.00 920.00 895.00 908.00 0.0M
2023-03-28 901.00 936.00 888.00 910.00 0.0M
2023-03-27 881.00 900.00 877.00 900.00 0.0M
2023-03-24 855.00 874.00 849.00 874.00 0.0M
2023-03-23 830.00 855.00 818.00 855.00 0.0M
2023-03-22 829.00 851.00 828.00 830.00 0.0M
2023-03-20 859.00 859.00 827.00 835.00 0.0M
2023-03-17 848.00 848.00 832.00 848.00 0.0M
2023-03-16 786.00 839.00 780.00 834.00 0.0M
2023-03-15 805.00 832.00 795.00 812.00 0.0M
2023-03-14 806.00 806.00 760.00 792.00 0.0M
2023-03-13 816.00 824.00 803.00 807.00 0.0M
2023-03-10 851.00 856.00 820.00 832.00 0.1M
2023-03-09 836.00 870.00 830.00 867.00 0.0M
2023-03-08 858.00 858.00 824.00 835.00 0.0M
2023-03-07 811.00 850.00 810.00 849.00 0.0M
2023-03-06 810.00 842.00 790.00 821.00 0.1M
2023-03-03 781.00 817.00 781.00 806.00 0.0M
2023-03-02 797.00 858.00 780.00 781.00 0.1M
2023-03-01 799.00 818.00 790.00 797.00 0.0M
2023-02-28 809.00 809.00 784.00 784.00 0.0M
2023-02-27 824.00 824.00 787.00 797.00 0.2M
2023-02-24 778.00 816.00 778.00 809.00 0.0M
2023-02-22 785.00 785.00 762.00 780.00 0.0M
2023-02-21 795.00 796.00 770.00 795.00 0.0M
2023-02-20 739.00 795.00 727.00 795.00 0.1M
2023-02-17 706.00 720.00 699.00 715.00 0.0M
2023-02-16 740.00 740.00 711.00 711.00 0.0M
2023-02-15 690.00 750.00 690.00 734.00 0.0M
2023-02-14 699.00 699.00 675.00 681.00 0.0M
2023-02-13 697.00 700.00 682.00 700.00 0.0M
2023-02-10 680.00 694.00 680.00 688.00 0.0M
2023-02-09 676.00 696.00 676.00 688.00 0.0M
2023-02-08 683.00 690.00 675.00 681.00 0.0M
2023-02-07 677.00 685.00 677.00 685.00 0.0M
2023-02-06 699.00 699.00 676.00 676.00 0.0M
2023-02-03 674.00 686.00 672.00 676.00 0.0M
2023-02-02 680.00 680.00 675.00 676.00 0.0M
2023-02-01 669.00 686.00 667.00 674.00 0.0M
2023-01-31 672.00 680.00 668.00 669.00 0.0M
2023-01-30 685.00 689.00 673.00 682.00 0.0M
2023-01-27 692.00 710.00 677.00 684.00 0.0M
2023-01-26 704.00 709.00 693.00 693.00 0.0M
2023-01-25 694.00 708.00 690.00 700.00 0.0M
2023-01-24 690.00 690.00 671.00 689.00 0.0M
2023-01-23 679.00 684.00 670.00 684.00 0.0M
2023-01-20 669.00 669.00 660.00 665.00 0.0M
2023-01-19 664.00 664.00 652.00 664.00 0.0M
2023-01-18 673.00 673.00 653.00 664.00 0.0M
2023-01-17 647.00 673.00 645.00 673.00 0.0M
2023-01-16 660.00 660.00 646.00 648.00 0.0M
2023-01-13 656.00 658.00 650.00 656.00 0.0M
2023-01-12 660.00 660.00 651.00 654.00 0.0M
2023-01-11 647.00 678.00 647.00 664.00 0.0M
2023-01-10 634.00 642.00 631.00 637.00 0.0M
2023-01-06 636.00 646.00 633.00 639.00 0.0M
2023-01-05 650.00 653.00 635.00 640.00 0.0M
2023-01-04 645.00 654.00 638.00 647.00 0.0M