冈本工业公司

5122
🏛️ 日本 →
5,170.00
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 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
09:10 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
10:15 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
11:25 5,140.00 5,150.00 5,140.00 5,150.00 0.2K
12:30 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
12:40 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
12:45 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
13:25 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
13:40 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
13:55 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
14:15 5,160.00 5,180.00 5,160.00 5,180.00 0.9K
14:35 5,140.00 5,140.00 5,140.00 5,140.00 0.9K
14:45 5,160.00 5,160.00 5,150.00 5,150.00 0.4K
15:05 5,140.00 5,140.00 5,130.00 5,130.00 0.2K
15:20 5,150.00 5,160.00 5,140.00 5,160.00 1.3K
15:30 5,170.00 5,170.00 5,170.00 5,170.00 8.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5,100.00 5,180.00 5,100.00 5,170.00 0.0M
2025-09-25 5,090.00 5,140.00 5,070.00 5,100.00 0.0M
2025-09-24 5,080.00 5,100.00 5,050.00 5,090.00 0.0M
2025-09-22 5,210.00 5,210.00 5,080.00 5,080.00 0.0M
2025-09-19 5,240.00 5,270.00 5,190.00 5,210.00 0.0M
2025-09-18 5,190.00 5,220.00 5,180.00 5,200.00 0.0M
2025-09-17 5,250.00 5,250.00 5,160.00 5,190.00 0.0M
2025-09-16 5,250.00 5,290.00 5,240.00 5,270.00 0.0M
2025-09-12 5,200.00 5,250.00 5,200.00 5,240.00 0.0M
2025-09-11 5,200.00 5,210.00 5,160.00 5,170.00 0.0M
2025-09-10 5,220.00 5,230.00 5,200.00 5,220.00 0.0M
2025-09-09 5,160.00 5,220.00 5,140.00 5,220.00 0.0M
2025-09-08 5,100.00 5,150.00 5,090.00 5,150.00 0.0M
2025-09-05 5,190.00 5,190.00 5,060.00 5,100.00 0.0M
2025-09-04 5,150.00 5,180.00 5,120.00 5,180.00 0.0M
2025-09-03 5,140.00 5,170.00 5,090.00 5,130.00 0.0M
2025-09-02 5,120.00 5,180.00 5,120.00 5,140.00 0.0M
2025-09-01 5,090.00 5,180.00 5,080.00 5,120.00 0.0M
2025-08-29 5,020.00 5,120.00 5,020.00 5,080.00 0.0M
2025-08-28 5,030.00 5,050.00 5,010.00 5,020.00 0.0M
2025-08-27 5,020.00 5,040.00 5,020.00 5,030.00 0.0M
2025-08-26 5,020.00 5,060.00 5,020.00 5,020.00 0.0M
2025-08-25 5,030.00 5,050.00 5,020.00 5,020.00 0.0M
2025-08-22 5,100.00 5,110.00 5,070.00 5,080.00 0.0M
2025-08-21 5,110.00 5,110.00 5,070.00 5,090.00 0.0M
2025-08-20 5,110.00 5,150.00 5,100.00 5,100.00 0.0M
2025-08-19 5,140.00 5,140.00 5,090.00 5,110.00 0.0M
2025-08-18 5,120.00 5,150.00 5,080.00 5,140.00 0.0M
2025-08-15 5,130.00 5,140.00 5,070.00 5,120.00 0.0M
2025-08-14 5,150.00 5,150.00 5,070.00 5,110.00 0.0M
2025-08-13 5,180.00 5,190.00 5,120.00 5,180.00 0.0M
2025-08-12 5,120.00 5,180.00 5,090.00 5,150.00 0.0M
2025-08-08 5,090.00 5,130.00 5,080.00 5,120.00 0.0M
2025-08-07 5,100.00 5,130.00 5,070.00 5,090.00 0.0M
2025-08-06 5,090.00 5,140.00 5,060.00 5,090.00 0.0M
2025-08-05 5,080.00 5,150.00 5,080.00 5,100.00 0.0M
2025-08-04 5,130.00 5,170.00 5,020.00 5,080.00 0.0M
2025-08-01 5,130.00 5,240.00 5,130.00 5,230.00 0.0M
2025-07-31 5,010.00 5,160.00 5,010.00 5,130.00 0.0M
2025-07-30 5,150.00 5,150.00 5,040.00 5,040.00 0.0M
2025-07-29 5,020.00 5,150.00 5,020.00 5,090.00 0.0M
2025-07-28 5,050.00 5,100.00 5,010.00 5,060.00 0.0M
2025-07-25 4,995.00 5,040.00 4,965.00 5,000.00 0.0M
2025-07-24 5,000.00 5,060.00 5,000.00 5,020.00 0.0M
2025-07-23 4,950.00 4,995.00 4,915.00 4,985.00 0.0M
2025-07-22 4,900.00 4,920.00 4,830.00 4,905.00 0.0M
2025-07-18 4,885.00 4,920.00 4,875.00 4,885.00 0.0M
2025-07-17 4,810.00 4,855.00 4,810.00 4,850.00 0.0M
2025-07-16 4,850.00 4,880.00 4,810.00 4,810.00 0.0M
2025-07-15 4,865.00 4,895.00 4,830.00 4,850.00 0.0M
2025-07-14 4,875.00 4,895.00 4,830.00 4,865.00 0.0M
2025-07-11 4,820.00 4,895.00 4,820.00 4,840.00 0.0M
2025-07-10 4,955.00 4,960.00 4,770.00 4,810.00 0.0M
2025-07-09 4,800.00 4,935.00 4,800.00 4,885.00 0.0M
2025-07-08 4,770.00 4,815.00 4,745.00 4,790.00 0.0M
2025-07-07 4,850.00 4,850.00 4,735.00 4,735.00 0.0M
2025-07-04 4,870.00 4,870.00 4,795.00 4,800.00 0.0M
2025-07-03 4,780.00 4,850.00 4,780.00 4,820.00 0.0M
2025-07-02 4,775.00 4,845.00 4,775.00 4,780.00 0.0M
2025-07-01 4,810.00 4,825.00 4,775.00 4,775.00 0.0M
2025-06-30 4,885.00 4,910.00 4,815.00 4,815.00 0.0M
2025-06-27 4,890.00 4,920.00 4,840.00 4,900.00 0.0M
2025-06-26 4,875.00 4,920.00 4,805.00 4,850.00 0.0M
2025-06-25 4,960.00 4,960.00 4,855.00 4,880.00 0.0M
2025-06-24 5,060.00 5,060.00 4,950.00 4,960.00 0.0M
2025-06-23 5,070.00 5,080.00 4,985.00 4,985.00 0.0M
2025-06-20 5,000.00 5,070.00 5,000.00 5,070.00 0.0M
2025-06-19 4,960.00 5,000.00 4,935.00 5,000.00 0.0M
2025-06-18 4,945.00 5,010.00 4,925.00 4,960.00 0.0M
2025-06-17 4,930.00 4,985.00 4,920.00 4,945.00 0.0M
2025-06-16 4,960.00 4,975.00 4,880.00 4,930.00 0.0M
2025-06-13 4,985.00 5,030.00 4,890.00 4,920.00 0.0M
2025-06-12 4,885.00 4,970.00 4,885.00 4,930.00 0.0M
2025-06-11 4,885.00 4,955.00 4,870.00 4,885.00 0.0M
2025-06-10 4,890.00 4,920.00 4,865.00 4,870.00 0.0M
2025-06-09 4,915.00 4,940.00 4,875.00 4,890.00 0.0M
2025-06-06 4,985.00 5,000.00 4,925.00 4,940.00 0.0M
2025-06-05 5,000.00 5,030.00 4,965.00 4,985.00 0.0M
2025-06-04 5,000.00 5,090.00 4,985.00 5,000.00 0.0M
2025-06-03 5,060.00 5,160.00 4,995.00 5,000.00 0.0M
2025-06-02 5,070.00 5,180.00 5,050.00 5,060.00 0.0M
2025-05-30 5,170.00 5,230.00 5,110.00 5,140.00 0.0M
2025-05-29 5,160.00 5,230.00 5,160.00 5,210.00 0.0M
2025-05-28 5,200.00 5,250.00 5,140.00 5,160.00 0.0M
2025-05-27 5,150.00 5,250.00 5,150.00 5,210.00 0.0M
2025-05-26 5,170.00 5,200.00 5,140.00 5,150.00 0.0M
2025-05-23 5,250.00 5,250.00 5,200.00 5,200.00 0.0M
2025-05-22 5,200.00 5,250.00 5,160.00 5,200.00 0.0M
2025-05-21 5,200.00 5,260.00 5,180.00 5,220.00 0.0M
2025-05-20 5,130.00 5,230.00 5,100.00 5,200.00 0.0M
2025-05-19 5,070.00 5,170.00 5,070.00 5,130.00 0.0M
2025-05-16 5,070.00 5,160.00 5,050.00 5,130.00 0.0M
2025-05-15 4,880.00 5,130.00 4,880.00 5,070.00 0.0M
2025-05-14 4,925.00 5,110.00 4,870.00 4,875.00 0.0M
2025-05-13 5,200.00 5,230.00 4,985.00 4,985.00 0.0M
2025-05-12 5,180.00 5,190.00 5,100.00 5,180.00 0.0M
2025-05-09 5,100.00 5,190.00 5,100.00 5,180.00 0.0M
2025-05-08 5,090.00 5,090.00 5,010.00 5,090.00 0.0M
2025-05-07 5,020.00 5,070.00 4,980.00 5,060.00 0.0M
2025-05-02 5,000.00 5,110.00 4,970.00 5,020.00 0.0M
2025-05-01 5,030.00 5,060.00 4,960.00 5,000.00 0.0M
2025-04-30 5,100.00 5,110.00 4,990.00 5,030.00 0.0M
2025-04-28 5,160.00 5,200.00 5,000.00 5,060.00 0.0M
2025-04-25 5,110.00 5,150.00 5,100.00 5,120.00 0.0M
2025-04-24 5,270.00 5,280.00 5,070.00 5,110.00 0.0M
2025-04-23 5,290.00 5,330.00 5,260.00 5,270.00 0.0M
2025-04-22 5,130.00 5,240.00 5,130.00 5,240.00 0.0M
2025-04-21 5,090.00 5,170.00 5,040.00 5,100.00 0.0M
2025-04-18 5,050.00 5,100.00 5,030.00 5,090.00 0.0M
2025-04-17 5,000.00 5,060.00 4,975.00 5,040.00 0.0M
2025-04-16 5,030.00 5,050.00 4,955.00 5,000.00 0.0M
2025-04-15 5,010.00 5,080.00 5,010.00 5,020.00 0.0M
2025-04-14 5,040.00 5,050.00 4,990.00 5,010.00 0.0M
2025-04-11 4,855.00 4,995.00 4,855.00 4,970.00 0.0M
2025-04-10 5,000.00 5,060.00 4,905.00 4,995.00 0.0M
2025-04-09 4,695.00 4,790.00 4,660.00 4,730.00 0.0M
2025-04-08 4,685.00 4,885.00 4,680.00 4,830.00 0.0M
2025-04-07 4,500.00 4,645.00 4,450.00 4,555.00 0.0M
2025-04-04 4,850.00 4,910.00 4,710.00 4,845.00 0.0M
2025-04-03 4,910.00 5,020.00 4,885.00 4,965.00 0.0M
2025-04-02 5,070.00 5,110.00 5,030.00 5,080.00 0.0M
2025-04-01 5,150.00 5,150.00 5,050.00 5,050.00 0.0M
2025-03-31 5,050.00 5,150.00 5,020.00 5,060.00 0.0M
2025-03-28 5,100.00 5,220.00 5,100.00 5,150.00 0.0M
2025-03-27 5,180.00 5,250.00 5,140.00 5,250.00 0.0M
2025-03-26 5,250.00 5,260.00 5,170.00 5,250.00 0.0M
2025-03-25 5,200.00 5,220.00 5,150.00 5,200.00 0.0M
2025-03-24 5,280.00 5,280.00 5,180.00 5,180.00 0.0M
2025-03-21 5,290.00 5,340.00 5,220.00 5,260.00 0.0M
2025-03-19 5,210.00 5,350.00 5,210.00 5,280.00 0.0M
2025-03-18 5,230.00 5,310.00 5,230.00 5,260.00 0.0M
2025-03-17 5,280.00 5,290.00 5,170.00 5,230.00 0.0M
2025-03-14 5,200.00 5,290.00 5,200.00 5,240.00 0.0M
2025-03-13 5,230.00 5,260.00 5,190.00 5,210.00 0.0M
2025-03-12 5,170.00 5,240.00 5,160.00 5,220.00 0.0M
2025-03-11 5,260.00 5,260.00 5,170.00 5,170.00 0.0M
2025-03-10 5,380.00 5,380.00 5,240.00 5,260.00 0.0M
2025-03-07 5,300.00 5,400.00 5,250.00 5,350.00 0.0M
2025-03-06 5,330.00 5,410.00 5,320.00 5,370.00 0.0M
2025-03-05 5,210.00 5,360.00 5,210.00 5,330.00 0.0M
2025-03-04 5,300.00 5,300.00 5,200.00 5,200.00 0.0M
2025-03-03 5,270.00 5,300.00 5,220.00 5,250.00 0.0M
2025-02-28 5,240.00 5,260.00 5,190.00 5,190.00 0.0M
2025-02-27 5,180.00 5,240.00 5,180.00 5,240.00 0.0M
2025-02-26 5,140.00 5,220.00 5,140.00 5,160.00 0.0M
2025-02-25 4,905.00 5,170.00 4,900.00 5,110.00 0.0M
2025-02-21 4,980.00 5,030.00 4,945.00 5,000.00 0.0M
2025-02-20 5,060.00 5,090.00 4,965.00 4,980.00 0.0M
2025-02-19 5,170.00 5,190.00 5,060.00 5,060.00 0.0M
2025-02-18 5,200.00 5,200.00 5,110.00 5,170.00 0.0M
2025-02-17 5,200.00 5,220.00 5,140.00 5,210.00 0.0M
2025-02-14 5,240.00 5,240.00 5,160.00 5,170.00 0.0M
2025-02-13 5,210.00 5,210.00 5,170.00 5,210.00 0.0M
2025-02-12 5,120.00 5,200.00 5,070.00 5,150.00 0.0M
2025-02-10 5,170.00 5,310.00 5,150.00 5,160.00 0.0M
2025-02-07 5,330.00 5,370.00 5,260.00 5,260.00 0.0M
2025-02-06 5,280.00 5,310.00 5,260.00 5,310.00 0.0M
2025-02-05 5,310.00 5,350.00 5,250.00 5,280.00 0.0M
2025-02-04 5,320.00 5,420.00 5,190.00 5,210.00 0.0M
2025-02-03 5,310.00 5,310.00 5,210.00 5,230.00 0.0M
2025-01-31 5,270.00 5,390.00 5,240.00 5,310.00 0.0M
2025-01-30 5,210.00 5,300.00 5,210.00 5,280.00 0.0M
2025-01-29 5,240.00 5,270.00 5,210.00 5,240.00 0.0M
2025-01-28 5,220.00 5,260.00 5,220.00 5,220.00 0.0M
2025-01-27 5,240.00 5,260.00 5,180.00 5,220.00 0.0M
2025-01-24 5,240.00 5,280.00 5,210.00 5,240.00 0.0M
2025-01-23 5,290.00 5,290.00 5,190.00 5,230.00 0.0M
2025-01-22 5,310.00 5,310.00 5,240.00 5,260.00 0.0M
2025-01-21 5,190.00 5,290.00 5,150.00 5,240.00 0.0M
2025-01-20 5,150.00 5,330.00 5,150.00 5,210.00 0.0M
2025-01-17 5,160.00 5,210.00 5,110.00 5,120.00 0.0M
2025-01-16 5,200.00 5,250.00 5,160.00 5,160.00 0.0M
2025-01-15 5,190.00 5,230.00 5,150.00 5,210.00 0.0M
2025-01-14 5,220.00 5,270.00 5,200.00 5,210.00 0.0M
2025-01-10 5,210.00 5,290.00 5,210.00 5,220.00 0.0M
2025-01-09 5,310.00 5,310.00 5,170.00 5,220.00 0.0M
2025-01-08 5,380.00 5,390.00 5,290.00 5,320.00 0.0M
2025-01-07 5,510.00 5,510.00 5,380.00 5,390.00 0.0M
2025-01-06 5,740.00 5,740.00 5,410.00 5,490.00 0.0M