Path Corp

3840
🏛️ 日本 →
97.00
最后更新: 2025-10-01
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
2023-12-29 156.00 161.00 153.00 159.00 0.4M
2023-12-28 154.00 158.00 150.00 157.00 0.3M
2023-12-27 153.00 157.00 152.00 152.00 0.4M
2023-12-26 155.00 158.00 149.00 153.00 0.8M
2023-12-25 163.00 164.00 154.00 158.00 0.8M
2023-12-22 167.00 169.00 162.00 165.00 0.4M
2023-12-21 168.00 171.00 166.00 166.00 0.2M
2023-12-20 169.00 172.00 167.00 169.00 0.3M
2023-12-19 169.00 170.00 165.00 167.00 0.2M
2023-12-18 170.00 172.00 164.00 170.00 0.4M
2023-12-15 168.00 171.00 162.00 170.00 0.4M
2023-12-14 176.00 177.00 163.00 167.00 0.8M
2023-12-13 166.00 177.00 164.00 176.00 1.7M
2023-12-12 159.00 170.00 156.00 164.00 1.3M
2023-12-11 155.00 159.00 153.00 158.00 0.3M
2023-12-08 153.00 155.00 149.00 150.00 0.4M
2023-12-07 156.00 156.00 152.00 153.00 0.4M
2023-12-06 163.00 164.00 153.00 153.00 1.3M
2023-12-05 157.00 171.00 153.00 163.00 2.1M
2023-12-04 163.00 163.00 156.00 156.00 0.7M
2023-12-01 162.00 166.00 161.00 165.00 0.3M
2023-11-30 160.00 162.00 156.00 162.00 0.6M
2023-11-29 161.00 163.00 160.00 161.00 0.1M
2023-11-28 165.00 167.00 158.00 160.00 0.7M
2023-11-27 157.00 166.00 157.00 164.00 0.9M
2023-11-24 166.00 166.00 157.00 157.00 0.6M
2023-11-22 161.00 167.00 158.00 166.00 0.8M
2023-11-21 160.00 162.00 152.00 162.00 0.5M
2023-11-20 161.00 166.00 157.00 162.00 0.6M
2023-11-17 155.00 166.00 155.00 160.00 0.9M
2023-11-16 146.00 155.00 142.00 155.00 0.6M
2023-11-15 137.00 149.00 134.00 146.00 1.0M
2023-11-14 140.00 141.00 132.00 132.00 0.6M
2023-11-13 144.00 144.00 139.00 141.00 0.1M
2023-11-10 142.00 145.00 139.00 143.00 0.2M
2023-11-09 143.00 148.00 142.00 144.00 0.2M
2023-11-08 148.00 148.00 139.00 143.00 0.2M
2023-11-07 152.00 152.00 145.00 147.00 0.3M
2023-11-06 150.00 152.00 148.00 152.00 0.1M
2023-11-02 150.00 152.00 147.00 149.00 0.2M
2023-11-01 147.00 150.00 145.00 147.00 0.2M
2023-10-31 140.00 149.00 140.00 147.00 0.2M
2023-10-30 145.00 145.00 139.00 142.00 0.1M
2023-10-27 137.00 144.00 137.00 143.00 0.2M
2023-10-26 140.00 140.00 134.00 136.00 0.3M
2023-10-25 144.00 145.00 139.00 139.00 0.4M
2023-10-24 141.00 147.00 137.00 143.00 0.6M
2023-10-23 137.00 141.00 132.00 136.00 0.5M
2023-10-20 137.00 140.00 134.00 139.00 0.7M
2023-10-19 143.00 144.00 136.00 139.00 0.6M
2023-10-18 145.00 146.00 141.00 146.00 0.3M
2023-10-17 143.00 146.00 141.00 145.00 0.3M
2023-10-16 141.00 149.00 141.00 144.00 0.8M
2023-10-13 154.00 155.00 148.00 148.00 1.0M
2023-10-12 156.00 158.00 153.00 156.00 0.6M
2023-10-11 161.00 162.00 156.00 156.00 0.4M
2023-10-10 159.00 163.00 158.00 161.00 0.5M
2023-10-06 158.00 161.00 158.00 158.00 0.3M
2023-10-05 159.00 162.00 157.00 157.00 0.5M
2023-10-04 155.00 166.00 153.00 159.00 1.0M
2023-10-03 169.00 171.00 154.00 159.00 2.1M
2023-10-02 163.00 174.00 162.00 169.00 1.7M
2023-09-29 160.00 164.00 159.00 162.00 0.4M
2023-09-28 158.00 162.00 157.00 160.00 0.5M
2023-09-27 157.00 157.00 155.00 156.00 0.1M
2023-09-26 154.00 158.00 153.00 157.00 0.2M
2023-09-25 159.00 165.00 154.00 156.00 0.9M
2023-09-22 150.00 158.00 150.00 156.00 0.4M
2023-09-21 153.00 157.00 150.00 152.00 0.5M
2023-09-20 155.00 155.00 146.00 153.00 1.3M
2023-09-19 159.00 163.00 154.00 156.00 0.8M
2023-09-15 160.00 164.00 155.00 158.00 1.1M
2023-09-14 163.00 165.00 156.00 158.00 1.4M
2023-09-13 155.00 165.00 153.00 163.00 2.1M
2023-09-12 146.00 165.00 145.00 154.00 3.4M
2023-09-11 146.00 155.00 142.00 148.00 2.7M
2023-09-08 127.00 148.00 125.00 146.00 5.6M
2023-09-07 115.00 129.00 115.00 127.00 2.5M
2023-09-06 114.00 116.00 112.00 115.00 0.4M
2023-09-05 123.00 124.00 111.00 114.00 2.5M
2023-09-04 119.00 119.00 117.00 118.00 0.3M
2023-09-01 115.00 120.00 114.00 119.00 0.6M
2023-08-31 115.00 115.00 114.00 115.00 0.1M
2023-08-30 118.00 118.00 115.00 115.00 0.1M
2023-08-29 113.00 118.00 113.00 118.00 0.4M
2023-08-28 115.00 115.00 112.00 114.00 0.2M
2023-08-25 111.00 115.00 111.00 114.00 0.2M
2023-08-24 114.00 116.00 111.00 112.00 0.3M
2023-08-23 112.00 114.00 110.00 114.00 0.2M
2023-08-22 112.00 113.00 110.00 110.00 0.1M
2023-08-21 106.00 114.00 106.00 113.00 0.6M
2023-08-18 106.00 106.00 104.00 104.00 0.1M
2023-08-17 106.00 107.00 100.00 107.00 0.5M
2023-08-16 105.00 109.00 103.00 105.00 0.3M
2023-08-15 108.00 109.00 103.00 105.00 0.6M
2023-08-14 110.00 110.00 105.00 109.00 0.5M
2023-08-10 111.00 113.00 109.00 109.00 0.4M
2023-08-09 113.00 113.00 111.00 111.00 0.2M
2023-08-08 117.00 117.00 112.00 112.00 0.4M
2023-08-07 116.00 117.00 112.00 117.00 0.5M
2023-08-04 111.00 116.00 106.00 115.00 0.4M
2023-08-03 111.00 111.00 109.00 110.00 0.1M
2023-08-02 109.00 113.00 109.00 112.00 0.2M
2023-08-01 109.00 112.00 108.00 110.00 0.3M
2023-07-31 107.00 110.00 107.00 109.00 0.1M
2023-07-28 110.00 110.00 102.00 106.00 0.5M
2023-07-27 107.00 112.00 107.00 111.00 0.1M
2023-07-26 110.00 111.00 106.00 108.00 0.6M
2023-07-25 113.00 114.00 111.00 111.00 0.2M
2023-07-24 113.00 114.00 111.00 114.00 0.2M
2023-07-21 112.00 113.00 110.00 113.00 0.3M
2023-07-20 113.00 114.00 110.00 112.00 0.5M
2023-07-19 103.00 115.00 103.00 114.00 1.3M
2023-07-18 104.00 106.00 101.00 103.00 0.2M
2023-07-14 106.00 107.00 102.00 104.00 0.3M
2023-07-13 105.00 105.00 93.00 105.00 1.2M
2023-07-12 107.00 107.00 105.00 105.00 0.3M
2023-07-11 106.00 109.00 103.00 106.00 0.6M
2023-07-10 108.00 110.00 104.00 105.00 0.7M
2023-07-07 108.00 112.00 107.00 109.00 0.3M
2023-07-06 113.00 113.00 109.00 110.00 0.4M
2023-07-05 119.00 119.00 108.00 114.00 1.8M
2023-07-04 125.00 127.00 121.00 121.00 0.9M
2023-07-03 127.00 130.00 123.00 125.00 0.9M
2023-06-30 120.00 129.00 119.00 127.00 0.8M
2023-06-29 125.00 125.00 116.00 122.00 0.7M
2023-06-28 123.00 125.00 122.00 123.00 0.5M
2023-06-27 123.00 132.00 122.00 124.00 1.2M
2023-06-26 126.00 126.00 120.00 124.00 1.0M
2023-06-23 122.00 128.00 121.00 128.00 0.9M
2023-06-22 123.00 124.00 121.00 121.00 0.3M
2023-06-21 124.00 127.00 122.00 124.00 0.9M
2023-06-20 113.00 128.00 112.00 125.00 2.0M
2023-06-19 111.00 119.00 109.00 114.00 1.1M
2023-06-16 105.00 112.00 104.00 110.00 0.8M
2023-06-15 110.00 111.00 101.00 105.00 1.5M
2023-06-14 118.00 120.00 113.00 113.00 1.1M
2023-06-13 119.00 122.00 108.00 115.00 1.8M
2023-06-12 115.00 119.00 113.00 118.00 0.7M
2023-06-09 117.00 122.00 112.00 116.00 1.8M
2023-06-08 104.00 118.00 102.00 117.00 1.4M
2023-06-07 102.00 105.00 100.00 103.00 0.9M
2023-06-06 106.00 116.00 102.00 103.00 1.9M
2023-06-05 106.00 109.00 101.00 104.00 1.4M
2023-06-02 93.00 107.00 93.00 106.00 1.8M
2023-06-01 89.00 93.00 87.00 93.00 0.6M
2023-05-31 90.00 92.00 90.00 91.00 0.2M
2023-05-30 94.00 94.00 86.00 93.00 1.0M
2023-05-29 89.00 99.00 89.00 95.00 2.0M
2023-05-26 84.00 88.00 81.00 88.00 0.7M
2023-05-25 80.00 83.00 79.00 83.00 0.2M
2023-05-24 80.00 81.00 79.00 80.00 0.2M
2023-05-23 80.00 81.00 78.00 80.00 0.5M
2023-05-22 76.00 82.00 75.00 80.00 0.9M
2023-05-19 74.00 75.00 72.00 75.00 0.3M
2023-05-18 75.00 76.00 70.00 74.00 0.9M
2023-05-17 69.00 75.00 68.00 72.00 2.3M
2023-05-16 65.00 69.00 64.00 69.00 2.2M
2023-05-15 61.00 62.00 60.00 60.00 0.2M
2023-05-12 58.00 61.00 56.00 61.00 0.2M
2023-05-11 57.00 58.00 57.00 57.00 0.0M
2023-05-10 58.00 59.00 56.00 58.00 0.1M
2023-05-09 56.00 60.00 55.00 57.00 0.4M
2023-05-08 57.00 59.00 55.00 55.00 0.2M
2023-05-02 58.00 59.00 57.00 58.00 0.1M
2023-05-01 58.00 59.00 58.00 58.00 0.1M
2023-04-28 57.00 59.00 57.00 58.00 0.1M
2023-04-27 57.00 58.00 57.00 57.00 0.0M
2023-04-26 57.00 58.00 57.00 57.00 0.1M
2023-04-25 59.00 59.00 58.00 58.00 0.0M
2023-04-24 58.00 59.00 57.00 59.00 0.0M
2023-04-21 59.00 59.00 58.00 58.00 0.1M
2023-04-20 59.00 59.00 58.00 59.00 0.0M
2023-04-19 59.00 59.00 58.00 58.00 0.1M
2023-04-18 59.00 60.00 59.00 59.00 0.0M
2023-04-17 60.00 61.00 59.00 59.00 0.1M
2023-04-14 59.00 61.00 59.00 61.00 0.1M
2023-04-13 60.00 61.00 59.00 59.00 0.1M
2023-04-12 60.00 61.00 60.00 60.00 0.0M
2023-04-11 60.00 61.00 59.00 61.00 0.2M
2023-04-10 59.00 60.00 58.00 60.00 0.0M
2023-04-07 59.00 59.00 57.00 59.00 0.0M
2023-04-06 58.00 59.00 57.00 59.00 0.0M
2023-04-05 59.00 59.00 57.00 58.00 0.0M
2023-04-04 59.00 61.00 57.00 58.00 0.3M
2023-04-03 59.00 59.00 57.00 58.00 0.1M
2023-03-31 59.00 60.00 58.00 59.00 0.1M
2023-03-30 60.00 60.00 58.00 60.00 0.1M
2023-03-29 59.00 61.00 59.00 61.00 0.1M
2023-03-28 60.00 61.00 58.00 59.00 0.1M
2023-03-27 61.00 62.00 61.00 61.00 0.1M
2023-03-24 60.00 62.00 60.00 62.00 0.1M
2023-03-23 59.00 60.00 59.00 60.00 0.2M
2023-03-22 59.00 59.00 58.00 59.00 0.0M
2023-03-20 60.00 60.00 58.00 59.00 0.1M
2023-03-17 56.00 61.00 56.00 59.00 0.4M
2023-03-16 55.00 56.00 55.00 55.00 0.1M
2023-03-15 57.00 57.00 54.00 56.00 0.8M
2023-03-14 57.00 63.00 56.00 57.00 3.2M
2023-03-13 54.00 55.00 54.00 54.00 0.0M
2023-03-10 55.00 55.00 54.00 54.00 0.1M
2023-03-09 55.00 55.00 55.00 55.00 0.0M
2023-03-08 55.00 56.00 55.00 55.00 0.0M
2023-03-07 55.00 56.00 54.00 55.00 0.1M
2023-03-06 55.00 56.00 55.00 56.00 0.1M
2023-03-03 56.00 56.00 55.00 55.00 0.1M
2023-03-02 55.00 56.00 55.00 56.00 0.0M
2023-03-01 55.00 56.00 55.00 55.00 0.0M
2023-02-28 55.00 56.00 55.00 55.00 0.1M
2023-02-27 56.00 56.00 55.00 55.00 0.0M
2023-02-24 55.00 56.00 55.00 56.00 0.1M
2023-02-22 57.00 57.00 55.00 55.00 0.1M
2023-02-21 55.00 57.00 55.00 57.00 0.1M
2023-02-20 54.00 56.00 54.00 56.00 0.1M
2023-02-17 54.00 55.00 53.00 55.00 0.2M
2023-02-16 55.00 55.00 54.00 54.00 0.0M
2023-02-15 55.00 56.00 54.00 55.00 0.2M
2023-02-14 56.00 57.00 55.00 56.00 0.0M
2023-02-13 55.00 57.00 54.00 57.00 0.2M
2023-02-10 56.00 56.00 55.00 55.00 0.1M
2023-02-09 55.00 56.00 55.00 56.00 0.0M
2023-02-08 55.00 56.00 55.00 56.00 0.0M
2023-02-07 57.00 57.00 55.00 55.00 0.1M
2023-02-06 56.00 57.00 56.00 57.00 0.1M
2023-02-03 56.00 57.00 56.00 56.00 0.1M
2023-02-02 57.00 57.00 56.00 56.00 0.0M
2023-02-01 57.00 57.00 56.00 56.00 0.1M
2023-01-31 56.00 57.00 56.00 57.00 0.0M
2023-01-30 56.00 57.00 56.00 56.00 0.0M
2023-01-27 56.00 57.00 56.00 56.00 0.1M
2023-01-26 57.00 57.00 56.00 56.00 0.1M
2023-01-25 56.00 57.00 56.00 57.00 0.0M
2023-01-24 56.00 57.00 55.00 57.00 0.0M
2023-01-23 56.00 57.00 55.00 57.00 0.1M
2023-01-20 56.00 57.00 55.00 55.00 0.3M
2023-01-19 57.00 57.00 56.00 56.00 0.1M
2023-01-18 56.00 57.00 56.00 56.00 0.1M
2023-01-17 59.00 61.00 56.00 58.00 0.9M
2023-01-16 56.00 56.00 55.00 55.00 0.1M
2023-01-13 56.00 58.00 55.00 56.00 0.2M
2023-01-12 56.00 56.00 54.00 55.00 0.0M
2023-01-11 55.00 56.00 54.00 56.00 0.1M
2023-01-10 54.00 55.00 54.00 54.00 0.2M
2023-01-06 54.00 55.00 53.00 55.00 0.4M
2023-01-05 55.00 56.00 54.00 54.00 0.1M
2023-01-04 55.00 56.00 55.00 55.00 0.1M