PA Co Ltd

4766
🏛️ 日本 →
286.00
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
09:00 279.00 279.00 279.00 279.00 4.3K
09:15 278.00 278.00 278.00 278.00 0.3K
09:20 278.00 278.00 278.00 278.00 0.1K
09:25 278.00 278.00 278.00 278.00 1.5K
10:15 277.00 277.00 277.00 277.00 0.2K
10:20 277.00 277.00 277.00 277.00 0.8K
10:35 278.00 278.00 278.00 278.00 0.3K
10:55 278.00 278.00 278.00 278.00 0.1K
11:00 277.00 277.00 277.00 277.00 0.1K
11:15 277.00 278.00 277.00 278.00 1.1K
11:30 278.00 278.00 278.00 278.00 3.3K
12:35 278.00 278.00 278.00 278.00 0.1K
13:05 278.00 278.00 278.00 278.00 0.5K
13:15 278.00 278.00 278.00 278.00 0.1K
13:35 278.00 278.00 278.00 278.00 0.1K
13:45 277.00 277.00 277.00 277.00 0.6K
14:00 278.00 278.00 278.00 278.00 0.1K
14:25 278.00 278.00 278.00 278.00 1.0K
14:30 278.00 278.00 278.00 278.00 0.1K
14:55 278.00 278.00 278.00 278.00 0.1K
15:10 278.00 278.00 278.00 278.00 1.0K
15:20 278.00 278.00 278.00 278.00 1.1K
15:30 277.00 277.00 277.00 277.00 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 284.00 288.00 282.00 286.00 0.1M
2025-09-26 282.00 283.00 281.00 281.00 0.0M
2025-09-25 282.00 282.00 279.00 281.00 0.0M
2025-09-24 279.00 281.00 277.00 281.00 0.0M
2025-09-22 279.00 279.00 277.00 277.00 0.0M
2025-09-19 275.00 278.00 275.00 278.00 0.0M
2025-09-18 274.00 276.00 274.00 276.00 0.0M
2025-09-17 275.00 275.00 273.00 274.00 0.0M
2025-09-16 273.00 274.00 272.00 272.00 0.0M
2025-09-12 271.00 273.00 271.00 271.00 0.0M
2025-09-11 273.00 273.00 272.00 273.00 0.0M
2025-09-10 271.00 272.00 271.00 272.00 0.0M
2025-09-09 274.00 274.00 272.00 272.00 0.0M
2025-09-08 273.00 275.00 272.00 273.00 0.1M
2025-09-05 275.00 275.00 272.00 274.00 0.0M
2025-09-04 275.00 275.00 273.00 274.00 0.0M
2025-09-03 274.00 275.00 272.00 274.00 0.0M
2025-09-02 272.00 274.00 272.00 273.00 0.0M
2025-09-01 273.00 274.00 271.00 271.00 0.0M
2025-08-29 271.00 273.00 271.00 273.00 0.0M
2025-08-28 272.00 272.00 270.00 270.00 0.0M
2025-08-27 269.00 272.00 267.00 271.00 0.4M
2025-08-26 282.00 285.00 275.00 275.00 0.2M
2025-08-25 290.00 291.00 285.00 286.00 0.1M
2025-08-22 292.00 296.00 292.00 292.00 0.0M
2025-08-21 291.00 292.00 291.00 292.00 0.0M
2025-08-20 298.00 298.00 290.00 293.00 0.0M
2025-08-19 304.00 304.00 296.00 298.00 0.0M
2025-08-18 295.00 303.00 292.00 302.00 0.1M
2025-08-15 294.00 303.00 292.00 294.00 0.1M
2025-08-14 296.00 297.00 292.00 294.00 0.0M
2025-08-13 291.00 294.00 291.00 294.00 0.0M
2025-08-12 294.00 296.00 294.00 294.00 0.0M
2025-08-08 292.00 295.00 292.00 293.00 0.0M
2025-08-07 298.00 299.00 292.00 292.00 0.0M
2025-08-06 292.00 300.00 292.00 298.00 0.0M
2025-08-05 292.00 293.00 291.00 293.00 0.0M
2025-08-04 294.00 294.00 291.00 292.00 0.0M
2025-08-01 291.00 292.00 290.00 291.00 0.0M
2025-07-31 292.00 294.00 290.00 292.00 0.0M
2025-07-30 289.00 294.00 289.00 290.00 0.0M
2025-07-29 289.00 292.00 287.00 292.00 0.0M
2025-07-28 286.00 291.00 285.00 289.00 0.0M
2025-07-25 284.00 286.00 284.00 286.00 0.0M
2025-07-24 285.00 285.00 282.00 282.00 0.0M
2025-07-23 285.00 285.00 283.00 285.00 0.0M
2025-07-22 281.00 284.00 281.00 284.00 0.0M
2025-07-18 284.00 284.00 281.00 284.00 0.0M
2025-07-17 282.00 285.00 280.00 284.00 0.0M
2025-07-16 281.00 281.00 280.00 280.00 0.0M
2025-07-15 281.00 283.00 280.00 281.00 0.0M
2025-07-14 278.00 285.00 278.00 282.00 0.0M
2025-07-11 278.00 280.00 278.00 280.00 0.0M
2025-07-10 278.00 280.00 277.00 280.00 0.0M
2025-07-09 280.00 280.00 277.00 279.00 0.0M
2025-07-08 275.00 278.00 275.00 278.00 0.0M
2025-07-07 276.00 277.00 275.00 276.00 0.0M
2025-07-04 276.00 278.00 276.00 276.00 0.0M
2025-07-03 280.00 280.00 277.00 277.00 0.0M
2025-07-02 278.00 280.00 276.00 278.00 0.0M
2025-07-01 279.00 280.00 278.00 278.00 0.0M
2025-06-30 281.00 283.00 279.00 279.00 0.0M
2025-06-27 282.00 283.00 280.00 281.00 0.0M
2025-06-26 288.00 288.00 281.00 286.00 0.0M
2025-06-25 282.00 282.00 279.00 280.00 0.0M
2025-06-24 280.00 284.00 280.00 281.00 0.0M
2025-06-23 284.00 284.00 281.00 281.00 0.0M
2025-06-20 284.00 286.00 282.00 284.00 0.0M
2025-06-19 285.00 286.00 283.00 283.00 0.0M
2025-06-18 281.00 288.00 280.00 288.00 0.0M
2025-06-17 281.00 295.00 275.00 280.00 0.1M
2025-06-16 277.00 280.00 273.00 278.00 0.0M
2025-06-13 272.00 279.00 271.00 275.00 0.0M
2025-06-12 275.00 275.00 273.00 273.00 0.0M
2025-06-11 276.00 276.00 274.00 274.00 0.0M
2025-06-10 277.00 277.00 270.00 273.00 0.0M
2025-06-09 275.00 275.00 272.00 273.00 0.0M
2025-06-06 275.00 276.00 273.00 274.00 0.0M
2025-06-05 273.00 275.00 273.00 273.00 0.0M
2025-06-04 274.00 276.00 273.00 273.00 0.0M
2025-06-03 282.00 282.00 272.00 273.00 0.0M
2025-06-02 264.00 289.00 263.00 283.00 0.3M
2025-05-30 266.00 267.00 263.00 264.00 0.0M
2025-05-29 265.00 268.00 263.00 263.00 0.0M
2025-05-28 275.00 275.00 265.00 265.00 0.0M
2025-05-27 262.00 309.00 261.00 270.00 0.9M
2025-05-26 262.00 262.00 259.00 261.00 0.0M
2025-05-23 264.00 264.00 262.00 262.00 0.0M
2025-05-22 265.00 265.00 262.00 265.00 0.0M
2025-05-21 265.00 266.00 264.00 266.00 0.0M
2025-05-20 270.00 270.00 265.00 265.00 0.0M
2025-05-19 263.00 269.00 261.00 265.00 0.0M
2025-05-16 266.00 272.00 258.00 259.00 0.1M
2025-05-15 255.00 276.00 255.00 274.00 0.1M
2025-05-14 265.00 265.00 254.00 254.00 0.0M
2025-05-13 259.00 284.00 256.00 266.00 0.9M
2025-05-12 256.00 278.00 249.00 254.00 0.6M
2025-05-09 255.00 255.00 252.00 255.00 0.0M
2025-05-08 251.00 253.00 251.00 253.00 0.0M
2025-05-07 251.00 252.00 250.00 251.00 0.0M
2025-05-02 251.00 252.00 250.00 251.00 0.0M
2025-05-01 252.00 252.00 250.00 251.00 0.0M
2025-04-30 252.00 254.00 251.00 254.00 0.0M
2025-04-28 254.00 254.00 252.00 252.00 0.0M
2025-04-25 251.00 254.00 251.00 253.00 0.0M
2025-04-24 252.00 254.00 250.00 251.00 0.0M
2025-04-23 256.00 274.00 247.00 250.00 0.4M
2025-04-22 247.00 266.00 246.00 248.00 0.2M
2025-04-21 247.00 249.00 244.00 247.00 0.0M
2025-04-18 243.00 263.00 239.00 245.00 0.2M
2025-04-17 250.00 254.00 245.00 246.00 0.0M
2025-04-16 259.00 274.00 241.00 248.00 0.2M
2025-04-15 248.00 263.00 248.00 251.00 0.1M
2025-04-14 247.00 284.00 238.00 251.00 0.7M
2025-04-11 229.00 264.00 227.00 235.00 0.2M
2025-04-10 233.00 233.00 228.00 230.00 0.0M
2025-04-09 225.00 228.00 223.00 224.00 0.0M
2025-04-08 218.00 226.00 218.00 225.00 0.0M
2025-04-07 220.00 221.00 211.00 211.00 0.1M
2025-04-04 242.00 242.00 230.00 232.00 0.0M
2025-04-03 246.00 246.00 245.00 245.00 0.0M
2025-04-02 252.00 252.00 249.00 249.00 0.0M
2025-04-01 253.00 254.00 252.00 252.00 0.0M
2025-03-31 256.00 256.00 251.00 251.00 0.0M
2025-03-28 248.00 268.00 248.00 256.00 0.1M
2025-03-27 248.00 280.00 246.00 246.00 0.3M
2025-03-26 248.00 249.00 246.00 248.00 0.0M
2025-03-25 248.00 249.00 247.00 248.00 0.0M
2025-03-24 250.00 250.00 248.00 248.00 0.0M
2025-03-21 247.00 249.00 247.00 248.00 0.0M
2025-03-19 248.00 250.00 246.00 247.00 0.0M
2025-03-18 246.00 249.00 246.00 248.00 0.0M
2025-03-17 248.00 248.00 245.00 247.00 0.0M
2025-03-14 243.00 248.00 243.00 245.00 0.0M
2025-03-13 245.00 245.00 241.00 241.00 0.0M
2025-03-12 242.00 244.00 241.00 241.00 0.0M
2025-03-11 243.00 243.00 241.00 241.00 0.0M
2025-03-10 243.00 245.00 242.00 244.00 0.0M
2025-03-07 245.00 245.00 242.00 242.00 0.0M
2025-03-06 246.00 246.00 241.00 244.00 0.0M
2025-03-05 245.00 247.00 243.00 246.00 0.0M
2025-03-04 248.00 253.00 245.00 248.00 0.1M
2025-03-03 239.00 249.00 239.00 247.00 0.0M
2025-02-28 241.00 243.00 236.00 237.00 0.0M
2025-02-27 239.00 243.00 239.00 241.00 0.0M
2025-02-26 244.00 245.00 238.00 241.00 0.1M
2025-02-25 253.00 253.00 244.00 246.00 0.0M
2025-02-21 251.00 252.00 246.00 248.00 0.0M
2025-02-20 268.00 281.00 251.00 253.00 0.2M
2025-02-19 270.00 277.00 257.00 260.00 0.3M
2025-02-18 318.00 319.00 272.00 281.00 0.7M
2025-02-17 259.00 298.00 255.00 290.00 0.7M
2025-02-14 245.00 245.00 241.00 245.00 0.0M
2025-02-13 239.00 241.00 238.00 241.00 0.0M
2025-02-12 237.00 237.00 236.00 237.00 0.0M
2025-02-10 233.00 236.00 232.00 236.00 0.0M
2025-02-07 231.00 233.00 231.00 233.00 0.0M
2025-02-06 232.00 233.00 231.00 231.00 0.0M
2025-02-05 231.00 233.00 231.00 231.00 0.0M
2025-02-04 231.00 233.00 231.00 233.00 0.0M
2025-02-03 233.00 234.00 231.00 233.00 0.0M
2025-01-31 233.00 235.00 232.00 233.00 0.0M
2025-01-30 235.00 237.00 234.00 234.00 0.0M
2025-01-29 237.00 238.00 236.00 236.00 0.0M
2025-01-28 237.00 240.00 237.00 239.00 0.0M
2025-01-27 236.00 238.00 236.00 238.00 0.0M
2025-01-24 234.00 237.00 232.00 236.00 0.0M
2025-01-23 238.00 238.00 235.00 235.00 0.0M
2025-01-22 236.00 237.00 235.00 236.00 0.0M
2025-01-21 236.00 236.00 233.00 233.00 0.0M
2025-01-20 231.00 236.00 231.00 236.00 0.0M
2025-01-17 232.00 233.00 230.00 231.00 0.0M
2025-01-16 233.00 236.00 232.00 232.00 0.0M
2025-01-15 231.00 237.00 231.00 232.00 0.0M
2025-01-14 240.00 240.00 230.00 231.00 0.1M
2025-01-10 241.00 247.00 235.00 240.00 0.1M
2025-01-09 249.00 250.00 241.00 241.00 0.1M
2025-01-08 251.00 252.00 249.00 249.00 0.1M
2025-01-07 260.00 261.00 251.00 253.00 0.1M
2025-01-06 262.00 263.00 260.00 260.00 0.1M