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
2022-12-30 162.00 166.00 162.00 165.00 0.0M
2022-12-29 160.00 163.00 160.00 163.00 0.0M
2022-12-28 163.00 164.00 160.00 162.00 0.1M
2022-12-27 165.00 165.00 162.00 164.00 0.0M
2022-12-26 166.00 166.00 156.00 163.00 0.1M
2022-12-23 165.00 165.00 163.00 165.00 0.0M
2022-12-22 170.00 170.00 165.00 165.00 0.1M
2022-12-21 167.00 168.00 161.00 168.00 0.1M
2022-12-20 172.00 174.00 163.00 166.00 0.2M
2022-12-19 171.00 172.00 168.00 172.00 0.0M
2022-12-16 174.00 175.00 169.00 172.00 0.1M
2022-12-15 175.00 176.00 173.00 174.00 0.0M
2022-12-14 173.00 177.00 172.00 175.00 0.1M
2022-12-13 172.00 173.00 171.00 173.00 0.0M
2022-12-12 172.00 173.00 170.00 172.00 0.1M
2022-12-09 171.00 172.00 170.00 172.00 0.0M
2022-12-08 171.00 171.00 169.00 170.00 0.0M
2022-12-07 171.00 173.00 171.00 171.00 0.0M
2022-12-06 170.00 171.00 169.00 170.00 0.0M
2022-12-05 169.00 171.00 168.00 170.00 0.1M
2022-12-02 171.00 172.00 169.00 169.00 0.0M
2022-12-01 170.00 173.00 170.00 172.00 0.1M
2022-11-30 171.00 172.00 169.00 170.00 0.0M
2022-11-29 170.00 173.00 169.00 171.00 0.1M
2022-11-28 171.00 172.00 171.00 171.00 0.0M
2022-11-25 170.00 172.00 169.00 172.00 0.1M
2022-11-24 168.00 170.00 168.00 170.00 0.0M
2022-11-22 173.00 174.00 167.00 169.00 0.2M
2022-11-21 168.00 173.00 168.00 173.00 0.1M
2022-11-18 167.00 168.00 167.00 168.00 0.0M
2022-11-17 168.00 168.00 167.00 168.00 0.0M
2022-11-16 168.00 169.00 166.00 168.00 0.0M
2022-11-15 166.00 168.00 164.00 168.00 0.1M
2022-11-14 166.00 169.00 165.00 167.00 0.1M
2022-11-11 166.00 168.00 165.00 165.00 0.1M
2022-11-10 167.00 168.00 165.00 166.00 0.0M
2022-11-09 168.00 168.00 166.00 168.00 0.0M
2022-11-08 167.00 168.00 165.00 168.00 0.0M
2022-11-07 164.00 169.00 164.00 167.00 0.1M
2022-11-04 164.00 165.00 163.00 164.00 0.0M
2022-11-02 166.00 166.00 164.00 165.00 0.1M
2022-11-01 168.00 168.00 165.00 165.00 0.0M
2022-10-31 169.00 170.00 166.00 168.00 0.0M
2022-10-28 168.00 170.00 168.00 169.00 0.0M
2022-10-27 170.00 170.00 169.00 169.00 0.0M
2022-10-26 169.00 172.00 168.00 169.00 0.1M
2022-10-25 168.00 169.00 167.00 168.00 0.0M
2022-10-24 167.00 170.00 167.00 167.00 0.0M
2022-10-21 167.00 169.00 166.00 167.00 0.1M
2022-10-20 165.00 168.00 165.00 166.00 0.1M
2022-10-19 171.00 182.00 166.00 166.00 1.1M
2022-10-18 166.00 168.00 166.00 166.00 0.0M
2022-10-17 165.00 168.00 164.00 164.00 0.1M
2022-10-14 165.00 166.00 164.00 164.00 0.0M
2022-10-13 166.00 166.00 163.00 164.00 0.1M
2022-10-12 164.00 166.00 164.00 165.00 0.0M
2022-10-11 166.00 166.00 164.00 164.00 0.0M
2022-10-07 167.00 167.00 165.00 167.00 0.0M
2022-10-06 167.00 168.00 166.00 167.00 0.0M
2022-10-05 167.00 167.00 165.00 166.00 0.0M
2022-10-04 165.00 170.00 165.00 167.00 0.1M
2022-10-03 163.00 167.00 162.00 167.00 0.1M
2022-09-30 163.00 165.00 160.00 162.00 0.1M
2022-09-29 164.00 165.00 162.00 164.00 0.0M
2022-09-28 165.00 165.00 161.00 162.00 0.1M
2022-09-27 164.00 167.00 163.00 164.00 0.1M
2022-09-26 167.00 174.00 162.00 164.00 0.3M
2022-09-22 162.00 165.00 161.00 163.00 0.1M
2022-09-21 166.00 166.00 163.00 163.00 0.1M
2022-09-20 169.00 170.00 164.00 165.00 0.2M
2022-09-16 172.00 173.00 167.00 169.00 0.2M
2022-09-15 176.00 176.00 172.00 173.00 0.1M
2022-09-14 174.00 177.00 173.00 176.00 0.1M
2022-09-13 182.00 185.00 177.00 177.00 0.1M
2022-09-12 180.00 186.00 176.00 186.00 0.2M
2022-09-09 184.00 202.00 181.00 182.00 3.3M
2022-09-08 171.00 184.00 168.00 174.00 1.1M
2022-09-07 170.00 172.00 165.00 166.00 0.1M
2022-09-06 176.00 176.00 168.00 169.00 0.3M
2022-09-05 180.00 184.00 174.00 175.00 0.4M
2022-09-02 188.00 189.00 175.00 175.00 0.9M
2022-09-01 212.00 230.00 189.00 193.00 3.5M
2022-08-31 188.00 235.00 185.00 212.00 14.4M
2022-08-30 163.00 211.00 163.00 188.00 7.3M
2022-08-29 161.00 162.00 160.00 161.00 0.0M
2022-08-26 162.00 163.00 162.00 163.00 0.0M
2022-08-25 163.00 163.00 161.00 162.00 0.3M
2022-08-24 167.00 168.00 166.00 167.00 0.1M
2022-08-23 171.00 172.00 168.00 169.00 0.0M
2022-08-22 171.00 172.00 170.00 171.00 0.0M
2022-08-19 173.00 174.00 170.00 172.00 0.0M
2022-08-18 173.00 174.00 172.00 174.00 0.1M
2022-08-17 176.00 177.00 172.00 174.00 0.1M
2022-08-16 190.00 191.00 174.00 178.00 0.6M
2022-08-15 175.00 180.00 174.00 178.00 0.1M
2022-08-12 171.00 173.00 171.00 173.00 0.0M
2022-08-10 172.00 172.00 170.00 170.00 0.0M
2022-08-09 172.00 172.00 170.00 171.00 0.0M
2022-08-08 172.00 173.00 170.00 172.00 0.0M
2022-08-05 173.00 173.00 171.00 172.00 0.0M
2022-08-04 171.00 173.00 170.00 173.00 0.0M
2022-08-03 171.00 172.00 168.00 170.00 0.0M
2022-08-02 170.00 172.00 168.00 171.00 0.0M
2022-08-01 170.00 171.00 170.00 170.00 0.0M
2022-07-29 169.00 171.00 169.00 170.00 0.0M
2022-07-28 172.00 173.00 171.00 172.00 0.0M
2022-07-27 168.00 172.00 168.00 172.00 0.0M
2022-07-26 168.00 170.00 168.00 168.00 0.0M
2022-07-25 168.00 169.00 168.00 168.00 0.0M
2022-07-22 169.00 170.00 168.00 169.00 0.0M
2022-07-21 171.00 171.00 170.00 170.00 0.0M
2022-07-20 172.00 173.00 171.00 171.00 0.0M
2022-07-19 170.00 172.00 170.00 172.00 0.0M
2022-07-15 171.00 171.00 169.00 170.00 0.0M
2022-07-14 171.00 171.00 169.00 171.00 0.0M
2022-07-13 168.00 174.00 168.00 171.00 0.0M
2022-07-12 169.00 169.00 167.00 167.00 0.0M
2022-07-11 167.00 169.00 167.00 169.00 0.0M
2022-07-08 169.00 169.00 167.00 167.00 0.0M
2022-07-07 166.00 169.00 166.00 167.00 0.0M
2022-07-06 166.00 166.00 165.00 165.00 0.0M
2022-07-05 166.00 166.00 165.00 166.00 0.0M
2022-07-04 165.00 166.00 165.00 165.00 0.0M
2022-07-01 168.00 168.00 164.00 164.00 0.0M
2022-06-30 167.00 168.00 167.00 167.00 0.0M
2022-06-29 166.00 167.00 166.00 167.00 0.0M
2022-06-28 165.00 167.00 165.00 167.00 0.0M
2022-06-27 164.00 166.00 164.00 165.00 0.0M
2022-06-24 162.00 166.00 162.00 164.00 0.0M
2022-06-23 165.00 165.00 161.00 162.00 0.0M
2022-06-22 166.00 166.00 160.00 164.00 0.0M
2022-06-21 163.00 166.00 163.00 166.00 0.0M
2022-06-20 166.00 166.00 162.00 164.00 0.0M
2022-06-17 165.00 167.00 162.00 166.00 0.0M
2022-06-16 171.00 192.00 166.00 167.00 0.8M
2022-06-15 169.00 169.00 166.00 166.00 0.0M
2022-06-14 167.00 169.00 166.00 169.00 0.0M
2022-06-13 168.00 170.00 168.00 170.00 0.0M
2022-06-10 168.00 171.00 167.00 168.00 0.0M
2022-06-09 169.00 170.00 167.00 168.00 0.0M
2022-06-08 171.00 172.00 168.00 168.00 0.0M
2022-06-07 170.00 171.00 170.00 171.00 0.0M
2022-06-06 169.00 171.00 167.00 170.00 0.0M
2022-06-03 169.00 171.00 168.00 171.00 0.0M
2022-06-02 168.00 171.00 168.00 168.00 0.0M
2022-06-01 171.00 171.00 169.00 169.00 0.0M
2022-05-31 169.00 174.00 168.00 171.00 0.0M
2022-05-30 166.00 171.00 164.00 170.00 0.0M
2022-05-27 166.00 169.00 166.00 168.00 0.0M
2022-05-26 163.00 168.00 163.00 165.00 0.0M
2022-05-25 172.00 173.00 164.00 164.00 0.0M
2022-05-24 173.00 176.00 173.00 174.00 0.1M
2022-05-23 178.00 178.00 174.00 174.00 0.0M
2022-05-20 171.00 179.00 169.00 179.00 0.1M
2022-05-19 168.00 173.00 167.00 172.00 0.0M
2022-05-18 169.00 173.00 168.00 170.00 0.1M
2022-05-17 169.00 192.00 165.00 171.00 1.0M
2022-05-16 164.00 165.00 162.00 164.00 0.0M
2022-05-13 160.00 165.00 160.00 163.00 0.0M
2022-05-12 158.00 161.00 157.00 161.00 0.0M
2022-05-11 162.00 163.00 159.00 161.00 0.0M
2022-05-10 162.00 164.00 160.00 161.00 0.0M
2022-05-09 167.00 167.00 163.00 165.00 0.0M
2022-05-06 165.00 166.00 162.00 165.00 0.0M
2022-05-02 165.00 166.00 165.00 165.00 0.0M
2022-04-28 165.00 166.00 164.00 166.00 0.0M
2022-04-27 164.00 167.00 163.00 167.00 0.0M
2022-04-26 166.00 168.00 164.00 168.00 0.0M
2022-04-25 164.00 166.00 162.00 166.00 0.0M
2022-04-22 163.00 166.00 163.00 166.00 0.0M
2022-04-21 166.00 167.00 163.00 167.00 0.0M
2022-04-20 166.00 171.00 166.00 168.00 0.0M
2022-04-19 164.00 168.00 164.00 167.00 0.0M
2022-04-18 165.00 165.00 160.00 164.00 0.0M
2022-04-15 162.00 164.00 162.00 164.00 0.0M
2022-04-14 163.00 164.00 163.00 164.00 0.0M
2022-04-13 164.00 165.00 163.00 163.00 0.0M
2022-04-12 162.00 165.00 162.00 164.00 0.0M
2022-04-11 165.00 166.00 163.00 165.00 0.0M
2022-04-08 165.00 167.00 165.00 167.00 0.0M
2022-04-07 166.00 167.00 164.00 167.00 0.0M
2022-04-06 164.00 167.00 164.00 167.00 0.0M
2022-04-05 164.00 166.00 163.00 166.00 0.0M
2022-04-04 162.00 165.00 162.00 165.00 0.0M
2022-04-01 162.00 165.00 160.00 164.00 0.0M
2022-03-31 162.00 164.00 162.00 164.00 0.0M
2022-03-30 163.00 164.00 160.00 162.00 0.0M
2022-03-29 159.00 163.00 159.00 163.00 0.0M
2022-03-28 160.00 164.00 160.00 162.00 0.0M
2022-03-25 161.00 163.00 160.00 162.00 0.0M
2022-03-24 161.00 162.00 159.00 161.00 0.0M
2022-03-23 158.00 161.00 158.00 161.00 0.0M
2022-03-22 161.00 163.00 153.00 157.00 0.0M
2022-03-18 158.00 162.00 158.00 162.00 0.0M
2022-03-17 158.00 162.00 157.00 161.00 0.0M
2022-03-16 155.00 158.00 153.00 158.00 0.0M
2022-03-15 150.00 154.00 150.00 154.00 0.0M
2022-03-14 154.00 154.00 147.00 149.00 0.0M
2022-03-11 154.00 154.00 149.00 149.00 0.0M
2022-03-10 151.00 154.00 149.00 154.00 0.0M
2022-03-09 149.00 150.00 145.00 150.00 0.0M
2022-03-08 146.00 149.00 145.00 148.00 0.0M
2022-03-07 152.00 152.00 148.00 151.00 0.0M
2022-03-04 156.00 156.00 151.00 153.00 0.0M
2022-03-03 159.00 159.00 156.00 157.00 0.0M
2022-03-02 156.00 161.00 153.00 157.00 0.0M
2022-03-01 155.00 162.00 155.00 160.00 0.0M
2022-02-28 155.00 158.00 155.00 157.00 0.0M
2022-02-25 151.00 156.00 151.00 156.00 0.0M
2022-02-24 154.00 158.00 149.00 150.00 0.0M
2022-02-22 157.00 159.00 153.00 154.00 0.0M
2022-02-21 161.00 167.00 157.00 157.00 0.1M
2022-02-18 167.00 167.00 156.00 165.00 0.0M
2022-02-17 165.00 166.00 161.00 166.00 0.0M
2022-02-16 162.00 165.00 160.00 165.00 0.0M
2022-02-15 161.00 163.00 159.00 159.00 0.0M
2022-02-14 163.00 163.00 159.00 161.00 0.0M
2022-02-10 165.00 165.00 161.00 163.00 0.0M
2022-02-09 162.00 165.00 161.00 165.00 0.0M
2022-02-08 164.00 165.00 161.00 162.00 0.0M
2022-02-07 165.00 165.00 162.00 164.00 0.0M
2022-02-04 161.00 164.00 160.00 164.00 0.0M
2022-02-03 161.00 163.00 157.00 161.00 0.0M
2022-02-02 157.00 162.00 155.00 161.00 0.0M
2022-02-01 155.00 157.00 155.00 157.00 0.0M
2022-01-31 155.00 155.00 152.00 155.00 0.0M
2022-01-28 152.00 155.00 147.00 155.00 0.0M
2022-01-27 157.00 157.00 148.00 152.00 0.0M
2022-01-26 157.00 157.00 152.00 156.00 0.0M
2022-01-25 167.00 178.00 153.00 156.00 0.3M
2022-01-24 160.00 164.00 160.00 162.00 0.0M
2022-01-21 167.00 169.00 154.00 164.00 0.1M
2022-01-20 167.00 170.00 165.00 170.00 0.0M
2022-01-19 167.00 169.00 164.00 167.00 0.0M
2022-01-18 171.00 174.00 168.00 168.00 0.0M
2022-01-17 174.00 174.00 172.00 172.00 0.0M
2022-01-14 175.00 175.00 172.00 174.00 0.0M
2022-01-13 175.00 177.00 174.00 175.00 0.0M
2022-01-12 176.00 176.00 174.00 175.00 0.0M
2022-01-11 174.00 176.00 172.00 176.00 0.0M
2022-01-07 174.00 176.00 172.00 176.00 0.0M
2022-01-06 178.00 178.00 175.00 175.00 0.0M
2022-01-05 175.00 178.00 174.00 178.00 0.0M
2022-01-04 173.00 178.00 173.00 175.00 0.0M