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
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
2021-12-30 170.00 173.00 170.00 172.00 0.0M
2021-12-29 168.00 172.00 168.00 170.00 0.0M
2021-12-28 170.00 170.00 167.00 167.00 0.0M
2021-12-27 172.00 172.00 165.00 166.00 0.0M
2021-12-24 171.00 172.00 171.00 172.00 0.0M
2021-12-23 181.00 181.00 169.00 174.00 0.2M
2021-12-22 167.00 183.00 164.00 166.00 0.2M
2021-12-21 169.00 173.00 160.00 163.00 0.1M
2021-12-20 178.00 178.00 167.00 167.00 0.0M
2021-12-17 178.00 179.00 177.00 178.00 0.0M
2021-12-16 178.00 180.00 178.00 180.00 0.0M
2021-12-15 178.00 180.00 178.00 178.00 0.0M
2021-12-14 184.00 184.00 177.00 179.00 0.1M
2021-12-13 183.00 185.00 183.00 183.00 0.0M
2021-12-10 185.00 186.00 183.00 183.00 0.0M
2021-12-09 185.00 186.00 183.00 185.00 0.0M
2021-12-08 185.00 187.00 184.00 186.00 0.0M
2021-12-07 184.00 187.00 184.00 185.00 0.0M
2021-12-06 184.00 184.00 181.00 184.00 0.0M
2021-12-03 185.00 185.00 182.00 185.00 0.0M
2021-12-02 185.00 185.00 182.00 185.00 0.0M
2021-12-01 182.00 188.00 182.00 186.00 0.0M
2021-11-30 183.00 186.00 181.00 183.00 0.1M
2021-11-29 183.00 190.00 181.00 182.00 0.1M
2021-11-26 191.00 191.00 186.00 187.00 0.1M
2021-11-25 201.00 212.00 190.00 192.00 0.4M
2021-11-24 188.00 222.00 186.00 201.00 1.7M
2021-11-22 190.00 198.00 186.00 188.00 0.2M
2021-11-19 195.00 205.00 187.00 190.00 0.5M
2021-11-18 183.00 210.00 183.00 195.00 1.4M
2021-11-17 187.00 188.00 182.00 182.00 0.0M
2021-11-16 190.00 190.00 185.00 186.00 0.0M
2021-11-15 187.00 194.00 184.00 190.00 0.0M
2021-11-12 183.00 187.00 181.00 187.00 0.0M
2021-11-11 184.00 187.00 182.00 183.00 0.0M
2021-11-10 186.00 187.00 184.00 184.00 0.0M
2021-11-09 191.00 192.00 185.00 186.00 0.0M
2021-11-08 192.00 192.00 191.00 191.00 0.0M
2021-11-05 192.00 193.00 192.00 192.00 0.0M
2021-11-04 191.00 193.00 191.00 192.00 0.0M
2021-11-02 193.00 193.00 191.00 191.00 0.0M
2021-11-01 195.00 198.00 192.00 193.00 0.1M
2021-10-29 195.00 195.00 191.00 193.00 0.0M
2021-10-28 191.00 195.00 191.00 195.00 0.0M
2021-10-27 195.00 200.00 191.00 191.00 0.1M
2021-10-26 192.00 193.00 190.00 191.00 0.0M
2021-10-25 194.00 194.00 190.00 191.00 0.0M
2021-10-22 191.00 193.00 190.00 192.00 0.0M
2021-10-21 194.00 194.00 190.00 193.00 0.1M
2021-10-20 196.00 197.00 193.00 193.00 0.0M
2021-10-19 192.00 196.00 192.00 195.00 0.0M
2021-10-18 194.00 195.00 191.00 192.00 0.0M
2021-10-15 193.00 194.00 192.00 193.00 0.0M
2021-10-14 191.00 194.00 191.00 192.00 0.0M
2021-10-13 194.00 194.00 190.00 192.00 0.0M
2021-10-12 197.00 197.00 193.00 195.00 0.0M
2021-10-11 198.00 200.00 194.00 198.00 0.0M
2021-10-08 191.00 199.00 191.00 197.00 0.1M
2021-10-07 195.00 195.00 190.00 192.00 0.1M
2021-10-06 201.00 202.00 194.00 196.00 0.1M
2021-10-05 203.00 205.00 199.00 201.00 0.1M
2021-10-04 212.00 224.00 202.00 202.00 0.3M
2021-10-01 208.00 212.00 206.00 206.00 0.0M
2021-09-30 225.00 225.00 210.00 212.00 0.1M
2021-09-29 210.00 227.00 208.00 217.00 0.2M
2021-09-28 220.00 220.00 211.00 213.00 0.1M
2021-09-27 211.00 216.00 210.00 215.00 0.1M
2021-09-24 206.00 213.00 203.00 212.00 0.2M
2021-09-22 200.00 214.00 197.00 197.00 0.2M
2021-09-21 198.00 202.00 197.00 202.00 0.0M
2021-09-17 200.00 202.00 198.00 201.00 0.0M
2021-09-16 204.00 204.00 197.00 200.00 0.1M
2021-09-15 203.00 204.00 203.00 203.00 0.0M
2021-09-14 203.00 205.00 203.00 204.00 0.0M
2021-09-13 207.00 207.00 204.00 205.00 0.0M
2021-09-10 207.00 207.00 204.00 207.00 0.0M
2021-09-09 202.00 208.00 202.00 204.00 0.0M
2021-09-08 200.00 204.00 198.00 202.00 0.0M
2021-09-07 205.00 205.00 198.00 201.00 0.1M
2021-09-06 206.00 206.00 203.00 205.00 0.0M
2021-09-03 205.00 211.00 202.00 206.00 0.4M
2021-09-02 209.00 209.00 202.00 205.00 0.1M
2021-09-01 206.00 212.00 203.00 206.00 0.1M
2021-08-31 205.00 215.00 205.00 206.00 0.2M
2021-08-30 199.00 209.00 199.00 209.00 0.2M
2021-08-27 200.00 234.00 195.00 202.00 2.9M
2021-08-26 190.00 203.00 189.00 199.00 0.1M
2021-08-25 191.00 199.00 190.00 191.00 0.2M
2021-08-24 188.00 218.00 187.00 195.00 1.7M
2021-08-23 177.00 184.00 177.00 183.00 0.0M
2021-08-20 184.00 185.00 176.00 179.00 0.1M
2021-08-19 190.00 192.00 183.00 186.00 0.1M
2021-08-18 187.00 193.00 187.00 192.00 0.0M
2021-08-17 194.00 198.00 183.00 189.00 0.1M
2021-08-16 197.00 205.00 195.00 202.00 0.1M
2021-08-13 197.00 204.00 195.00 197.00 0.1M
2021-08-12 193.00 196.00 193.00 193.00 0.0M
2021-08-11 193.00 195.00 192.00 192.00 0.0M
2021-08-10 192.00 194.00 190.00 194.00 0.0M
2021-08-06 192.00 193.00 191.00 192.00 0.0M
2021-08-05 193.00 195.00 191.00 193.00 0.0M
2021-08-04 194.00 194.00 192.00 194.00 0.0M
2021-08-03 195.00 197.00 193.00 195.00 0.0M
2021-08-02 194.00 196.00 192.00 196.00 0.0M
2021-07-30 195.00 197.00 192.00 195.00 0.0M
2021-07-29 193.00 194.00 193.00 194.00 0.0M
2021-07-28 195.00 196.00 192.00 192.00 0.0M
2021-07-27 194.00 197.00 193.00 196.00 0.0M
2021-07-26 192.00 194.00 191.00 193.00 0.0M
2021-07-21 195.00 195.00 190.00 192.00 0.0M
2021-07-20 192.00 192.00 190.00 190.00 0.0M
2021-07-19 196.00 196.00 192.00 194.00 0.0M
2021-07-16 193.00 196.00 193.00 195.00 0.0M
2021-07-15 194.00 196.00 193.00 196.00 0.0M
2021-07-14 195.00 195.00 190.00 195.00 0.0M
2021-07-13 198.00 198.00 195.00 195.00 0.0M
2021-07-12 193.00 196.00 193.00 195.00 0.0M
2021-07-09 188.00 194.00 188.00 193.00 0.0M
2021-07-08 199.00 199.00 190.00 191.00 0.1M
2021-07-07 200.00 205.00 196.00 196.00 0.1M
2021-07-06 199.00 202.00 199.00 200.00 0.0M
2021-07-05 199.00 206.00 197.00 198.00 0.1M
2021-07-02 198.00 209.00 191.00 200.00 0.1M
2021-07-01 202.00 202.00 198.00 198.00 0.1M
2021-06-30 202.00 204.00 202.00 202.00 0.0M
2021-06-29 206.00 206.00 201.00 202.00 0.1M
2021-06-28 201.00 207.00 201.00 206.00 0.0M
2021-06-25 203.00 205.00 199.00 200.00 0.1M
2021-06-24 206.00 206.00 201.00 203.00 0.1M
2021-06-23 210.00 210.00 204.00 204.00 0.0M
2021-06-22 208.00 213.00 208.00 208.00 0.1M
2021-06-21 208.00 212.00 201.00 208.00 0.2M
2021-06-18 223.00 223.00 214.00 215.00 0.1M
2021-06-17 217.00 223.00 217.00 221.00 0.2M
2021-06-16 218.00 223.00 210.00 219.00 0.2M
2021-06-15 220.00 220.00 213.00 215.00 0.1M
2021-06-14 218.00 220.00 213.00 217.00 0.2M
2021-06-11 215.00 218.00 211.00 215.00 0.2M
2021-06-10 210.00 218.00 209.00 215.00 0.1M
2021-06-09 214.00 215.00 207.00 211.00 0.2M
2021-06-08 206.00 223.00 204.00 209.00 0.9M
2021-06-07 204.00 206.00 200.00 203.00 0.1M
2021-06-04 204.00 207.00 201.00 203.00 0.1M
2021-06-03 202.00 208.00 202.00 205.00 0.1M
2021-06-02 202.00 206.00 199.00 205.00 0.2M
2021-06-01 212.00 212.00 201.00 204.00 0.3M
2021-05-31 215.00 227.00 207.00 211.00 0.7M
2021-05-28 220.00 226.00 207.00 207.00 0.8M
2021-05-27 221.00 238.00 221.00 222.00 2.6M
2021-05-26 204.00 238.00 203.00 213.00 4.0M
2021-05-25 209.00 212.00 198.00 204.00 0.6M
2021-05-24 216.00 222.00 201.00 201.00 1.3M
2021-05-21 207.00 240.00 201.00 220.00 9.0M
2021-05-20 188.00 195.00 188.00 195.00 0.0M
2021-05-19 185.00 190.00 185.00 188.00 0.0M
2021-05-18 187.00 191.00 186.00 187.00 0.1M
2021-05-17 200.00 200.00 183.00 187.00 0.2M
2021-05-14 189.00 191.00 187.00 191.00 0.1M
2021-05-13 188.00 191.00 185.00 187.00 0.1M
2021-05-12 193.00 196.00 185.00 189.00 0.1M
2021-05-11 195.00 197.00 192.00 192.00 0.1M
2021-05-10 196.00 199.00 196.00 197.00 0.0M
2021-05-07 196.00 200.00 194.00 200.00 0.1M
2021-05-06 191.00 203.00 191.00 197.00 0.2M
2021-04-30 196.00 200.00 189.00 191.00 0.1M
2021-04-28 197.00 200.00 196.00 196.00 0.1M
2021-04-27 204.00 204.00 200.00 200.00 0.1M
2021-04-26 203.00 206.00 202.00 206.00 0.1M
2021-04-23 208.00 208.00 201.00 203.00 0.2M
2021-04-22 213.00 233.00 201.00 201.00 2.2M
2021-04-21 205.00 216.00 201.00 205.00 0.5M
2021-04-20 210.00 214.00 207.00 207.00 0.2M
2021-04-19 216.00 216.00 207.00 212.00 0.2M
2021-04-16 212.00 216.00 210.00 215.00 0.2M
2021-04-15 219.00 220.00 213.00 216.00 0.3M
2021-04-14 227.00 229.00 216.00 221.00 0.8M
2021-04-13 239.00 242.00 226.00 231.00 1.5M
2021-04-12 224.00 258.00 221.00 249.00 2.1M
2021-04-09 247.00 253.00 224.00 227.00 2.2M
2021-04-08 259.00 290.00 235.00 235.00 8.1M
2021-04-07 234.00 243.00 224.00 243.00 3.9M
2021-04-06 290.00 310.00 246.00 250.00 19.0M
2021-04-05 190.00 230.00 189.00 230.00 5.9M
2021-04-02 176.00 187.00 174.00 180.00 0.8M
2021-04-01 175.00 177.00 175.00 176.00 0.0M
2021-03-31 177.00 177.00 174.00 174.00 0.0M
2021-03-30 177.00 177.00 174.00 177.00 0.0M
2021-03-29 176.00 177.00 174.00 174.00 0.1M
2021-03-26 172.00 175.00 172.00 175.00 0.0M
2021-03-25 172.00 173.00 169.00 171.00 0.0M
2021-03-24 176.00 176.00 166.00 170.00 0.1M
2021-03-23 175.00 180.00 175.00 176.00 0.1M
2021-03-22 172.00 176.00 172.00 175.00 0.0M
2021-03-19 174.00 174.00 171.00 172.00 0.1M
2021-03-18 177.00 178.00 175.00 175.00 0.0M
2021-03-17 174.00 177.00 174.00 176.00 0.0M
2021-03-16 174.00 175.00 174.00 174.00 0.0M
2021-03-15 174.00 176.00 174.00 174.00 0.0M
2021-03-12 175.00 176.00 173.00 175.00 0.0M
2021-03-11 173.00 176.00 173.00 176.00 0.0M
2021-03-10 175.00 175.00 171.00 175.00 0.0M
2021-03-09 170.00 174.00 170.00 174.00 0.0M
2021-03-08 169.00 172.00 169.00 172.00 0.0M
2021-03-05 168.00 169.00 164.00 169.00 0.1M
2021-03-04 171.00 173.00 167.00 168.00 0.1M
2021-03-03 173.00 175.00 171.00 171.00 0.0M
2021-03-02 176.00 177.00 173.00 173.00 0.0M
2021-03-01 173.00 176.00 172.00 175.00 0.0M
2021-02-26 173.00 174.00 171.00 172.00 0.0M
2021-02-25 173.00 175.00 173.00 173.00 0.0M
2021-02-24 176.00 176.00 172.00 172.00 0.1M
2021-02-22 172.00 176.00 171.00 173.00 0.1M
2021-02-19 173.00 178.00 172.00 173.00 0.1M
2021-02-18 176.00 177.00 173.00 173.00 0.1M
2021-02-17 177.00 178.00 173.00 178.00 0.1M
2021-02-16 173.00 178.00 172.00 172.00 0.2M
2021-02-15 192.00 192.00 182.00 187.00 0.3M
2021-02-12 178.00 182.00 177.00 182.00 0.0M
2021-02-10 178.00 180.00 176.00 178.00 0.0M
2021-02-09 174.00 179.00 174.00 178.00 0.1M
2021-02-08 173.00 176.00 172.00 174.00 0.1M
2021-02-05 172.00 174.00 171.00 172.00 0.1M
2021-02-04 171.00 171.00 168.00 171.00 0.0M
2021-02-03 172.00 172.00 170.00 171.00 0.1M
2021-02-02 171.00 182.00 168.00 171.00 0.4M
2021-02-01 165.00 170.00 163.00 166.00 0.1M
2021-01-29 169.00 169.00 165.00 166.00 0.0M
2021-01-28 168.00 170.00 167.00 169.00 0.0M
2021-01-27 170.00 171.00 169.00 170.00 0.0M
2021-01-26 171.00 172.00 169.00 169.00 0.0M
2021-01-25 169.00 171.00 169.00 171.00 0.0M
2021-01-22 172.00 172.00 167.00 168.00 0.1M
2021-01-21 172.00 173.00 171.00 172.00 0.0M
2021-01-20 173.00 173.00 171.00 171.00 0.0M
2021-01-19 169.00 174.00 169.00 171.00 0.1M
2021-01-18 167.00 171.00 166.00 170.00 0.0M
2021-01-15 169.00 170.00 166.00 166.00 0.1M
2021-01-14 171.00 176.00 169.00 170.00 0.1M
2021-01-13 171.00 174.00 170.00 171.00 0.1M
2021-01-12 174.00 174.00 171.00 172.00 0.1M
2021-01-08 179.00 198.00 171.00 176.00 1.3M
2021-01-07 167.00 206.00 166.00 175.00 2.6M
2021-01-06 163.00 165.00 163.00 165.00 0.0M
2021-01-05 162.00 164.00 161.00 163.00 0.0M
2021-01-04 169.00 169.00 162.00 164.00 0.0M