Ray Corp

4317
🏛️ 日本 →
675.00
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
2025-09-29 673.00 675.00 646.00 675.00 0.1M
2025-09-26 664.00 680.00 660.00 673.00 0.1M
2025-09-25 671.00 673.00 664.00 664.00 0.0M
2025-09-24 670.00 674.00 657.00 672.00 0.0M
2025-09-22 650.00 669.00 639.00 666.00 0.1M
2025-09-19 650.00 665.00 650.00 656.00 0.0M
2025-09-18 678.00 678.00 625.00 652.00 0.1M
2025-09-17 663.00 678.00 653.00 678.00 0.1M
2025-09-16 647.00 668.00 647.00 665.00 0.1M
2025-09-12 620.00 649.00 618.00 647.00 0.1M
2025-09-11 629.00 629.00 614.00 620.00 0.0M
2025-09-10 610.00 636.00 610.00 634.00 0.1M
2025-09-09 629.00 634.00 600.00 608.00 0.1M
2025-09-08 633.00 636.00 622.00 629.00 0.1M
2025-09-05 630.00 635.00 622.00 629.00 0.1M
2025-09-04 615.00 630.00 610.00 630.00 0.1M
2025-09-03 618.00 623.00 605.00 616.00 0.1M
2025-09-02 603.00 619.00 603.00 615.00 0.1M
2025-09-01 595.00 603.00 581.00 603.00 0.0M
2025-08-29 588.00 605.00 588.00 601.00 0.1M
2025-08-28 554.00 579.00 547.00 579.00 0.1M
2025-08-27 552.00 558.00 550.00 556.00 0.1M
2025-08-26 559.00 560.00 545.00 554.00 0.1M
2025-08-25 544.00 571.00 542.00 557.00 0.2M
2025-08-22 528.00 535.00 525.00 534.00 0.1M
2025-08-21 520.00 528.00 520.00 524.00 0.1M
2025-08-20 511.00 520.00 510.00 520.00 0.1M
2025-08-19 516.00 516.00 510.00 511.00 0.0M
2025-08-18 509.00 516.00 502.00 515.00 0.0M
2025-08-15 503.00 506.00 500.00 505.00 0.0M
2025-08-14 497.00 504.00 493.00 502.00 0.0M
2025-08-13 507.00 511.00 497.00 497.00 0.0M
2025-08-12 517.00 518.00 504.00 507.00 0.0M
2025-08-08 517.00 519.00 498.00 517.00 0.1M
2025-08-07 518.00 519.00 514.00 517.00 0.0M
2025-08-06 511.00 519.00 511.00 517.00 0.0M
2025-08-05 512.00 513.00 506.00 507.00 0.0M
2025-08-04 507.00 511.00 504.00 510.00 0.0M
2025-08-01 515.00 518.00 506.00 513.00 0.0M
2025-07-31 519.00 519.00 516.00 517.00 0.0M
2025-07-30 519.00 519.00 514.00 519.00 0.0M
2025-07-29 518.00 518.00 512.00 518.00 0.0M
2025-07-28 509.00 519.00 509.00 519.00 0.0M
2025-07-25 509.00 510.00 489.00 508.00 0.1M
2025-07-24 509.00 513.00 506.00 510.00 0.0M
2025-07-23 511.00 515.00 506.00 511.00 0.0M
2025-07-22 517.00 517.00 508.00 515.00 0.0M
2025-07-18 513.00 516.00 509.00 516.00 0.0M
2025-07-17 508.00 516.00 503.00 509.00 0.1M
2025-07-16 515.00 522.00 505.00 511.00 0.1M
2025-07-15 536.00 548.00 506.00 522.00 1.1M
2025-07-14 462.00 469.00 459.00 468.00 0.0M
2025-07-11 454.00 463.00 453.00 462.00 0.0M
2025-07-10 454.00 456.00 452.00 454.00 0.0M
2025-07-09 455.00 455.00 450.00 452.00 0.0M
2025-07-08 451.00 456.00 450.00 452.00 0.0M
2025-07-07 449.00 454.00 446.00 453.00 0.0M
2025-07-04 447.00 449.00 445.00 449.00 0.0M
2025-07-03 447.00 450.00 445.00 447.00 0.0M
2025-07-02 454.00 454.00 447.00 449.00 0.0M
2025-07-01 454.00 459.00 450.00 454.00 0.0M
2025-06-30 456.00 460.00 452.00 457.00 0.0M
2025-06-27 464.00 464.00 450.00 450.00 0.0M
2025-06-26 461.00 461.00 457.00 460.00 0.0M
2025-06-25 460.00 464.00 458.00 460.00 0.0M
2025-06-24 456.00 459.00 454.00 459.00 0.0M
2025-06-23 462.00 462.00 456.00 456.00 0.0M
2025-06-20 463.00 465.00 458.00 462.00 0.0M
2025-06-19 466.00 466.00 460.00 463.00 0.0M
2025-06-18 445.00 464.00 445.00 460.00 0.0M
2025-06-17 450.00 451.00 445.00 448.00 0.0M
2025-06-16 450.00 450.00 445.00 450.00 0.0M
2025-06-13 449.00 450.00 445.00 450.00 0.0M
2025-06-12 452.00 452.00 445.00 449.00 0.0M
2025-06-11 452.00 454.00 449.00 452.00 0.0M
2025-06-10 457.00 458.00 454.00 454.00 0.0M
2025-06-09 460.00 464.00 457.00 459.00 0.0M
2025-06-06 468.00 475.00 455.00 464.00 0.1M
2025-06-05 462.00 469.00 462.00 469.00 0.0M
2025-06-04 465.00 473.00 464.00 469.00 0.0M
2025-06-03 470.00 472.00 467.00 468.00 0.0M
2025-06-02 468.00 470.00 464.00 470.00 0.0M
2025-05-30 458.00 467.00 458.00 467.00 0.0M
2025-05-29 460.00 463.00 457.00 462.00 0.0M
2025-05-28 456.00 460.00 453.00 459.00 0.0M
2025-05-27 452.00 458.00 450.00 454.00 0.0M
2025-05-26 466.00 466.00 447.00 449.00 0.1M
2025-05-23 481.00 481.00 472.00 473.00 0.0M
2025-05-22 471.00 484.00 470.00 480.00 0.1M
2025-05-21 496.00 496.00 479.00 479.00 0.0M
2025-05-20 498.00 500.00 490.00 496.00 0.0M
2025-05-19 494.00 499.00 491.00 499.00 0.0M
2025-05-16 495.00 495.00 485.00 495.00 0.0M
2025-05-15 492.00 497.00 490.00 495.00 0.0M
2025-05-14 476.00 492.00 474.00 492.00 0.0M
2025-05-13 472.00 480.00 470.00 480.00 0.1M
2025-05-12 458.00 470.00 458.00 470.00 0.1M
2025-05-09 459.00 459.00 456.00 459.00 0.1M
2025-05-08 448.00 459.00 445.00 456.00 0.0M
2025-05-07 444.00 461.00 429.00 446.00 0.2M
2025-05-02 439.00 443.00 436.00 442.00 0.0M
2025-05-01 428.00 438.00 428.00 436.00 0.0M
2025-04-30 428.00 429.00 424.00 428.00 0.0M
2025-04-28 423.00 444.00 415.00 423.00 0.2M
2025-04-25 426.00 427.00 422.00 427.00 0.0M
2025-04-24 432.00 437.00 413.00 422.00 0.1M
2025-04-23 415.00 416.00 411.00 416.00 0.0M
2025-04-22 416.00 427.00 402.00 414.00 0.2M
2025-04-21 416.00 418.00 414.00 416.00 0.0M
2025-04-18 412.00 415.00 411.00 415.00 0.0M
2025-04-17 405.00 413.00 405.00 412.00 0.0M
2025-04-16 400.00 405.00 400.00 405.00 0.0M
2025-04-15 409.00 409.00 400.00 400.00 0.0M
2025-04-14 401.00 404.00 401.00 403.00 0.0M
2025-04-11 395.00 402.00 395.00 401.00 0.0M
2025-04-10 398.00 402.00 395.00 397.00 0.0M
2025-04-09 400.00 400.00 387.00 397.00 0.0M
2025-04-08 391.00 400.00 391.00 400.00 0.0M
2025-04-07 390.00 395.00 383.00 392.00 0.0M
2025-04-04 400.00 410.00 389.00 409.00 0.0M
2025-04-03 403.00 410.00 399.00 407.00 0.0M
2025-04-02 406.00 410.00 405.00 407.00 0.0M
2025-04-01 409.00 410.00 405.00 408.00 0.0M
2025-03-31 409.00 409.00 404.00 408.00 0.0M
2025-03-28 410.00 410.00 407.00 409.00 0.0M
2025-03-27 409.00 410.00 407.00 410.00 0.0M
2025-03-26 406.00 410.00 406.00 410.00 0.0M
2025-03-25 410.00 410.00 407.00 408.00 0.0M
2025-03-24 409.00 411.00 409.00 409.00 0.0M
2025-03-21 406.00 410.00 406.00 409.00 0.0M
2025-03-19 406.00 410.00 402.00 410.00 0.0M
2025-03-18 405.00 408.00 403.00 407.00 0.0M
2025-03-17 405.00 407.00 403.00 405.00 0.0M
2025-03-14 404.00 405.00 401.00 403.00 0.0M
2025-03-13 403.00 404.00 400.00 404.00 0.0M
2025-03-12 402.00 403.00 399.00 403.00 0.0M
2025-03-11 399.00 401.00 396.00 401.00 0.0M
2025-03-10 401.00 404.00 401.00 403.00 0.0M
2025-03-07 401.00 405.00 401.00 404.00 0.0M
2025-03-06 402.00 405.00 400.00 404.00 0.0M
2025-03-05 402.00 405.00 401.00 405.00 0.0M
2025-03-04 404.00 408.00 401.00 405.00 0.0M
2025-03-03 408.00 409.00 405.00 406.00 0.0M
2025-02-28 412.00 414.00 404.00 411.00 0.0M
2025-02-27 405.00 414.00 405.00 412.00 0.0M
2025-02-26 424.00 425.00 418.00 419.00 0.0M
2025-02-25 427.00 427.00 423.00 424.00 0.0M
2025-02-21 425.00 430.00 425.00 429.00 0.0M
2025-02-20 456.00 462.00 430.00 430.00 0.3M
2025-02-19 426.00 430.00 419.00 424.00 0.0M
2025-02-18 429.00 429.00 425.00 428.00 0.0M
2025-02-17 429.00 429.00 426.00 429.00 0.0M
2025-02-14 422.00 428.00 422.00 428.00 0.0M
2025-02-13 428.00 430.00 424.00 428.00 0.0M
2025-02-12 429.00 431.00 428.00 428.00 0.0M
2025-02-10 427.00 432.00 426.00 430.00 0.0M
2025-02-07 430.00 432.00 428.00 432.00 0.0M
2025-02-06 430.00 431.00 428.00 429.00 0.0M
2025-02-05 424.00 430.00 423.00 430.00 0.0M
2025-02-04 425.00 427.00 419.00 424.00 0.0M
2025-02-03 423.00 431.00 420.00 421.00 0.0M
2025-01-31 418.00 423.00 417.00 422.00 0.0M
2025-01-30 412.00 422.00 412.00 417.00 0.1M
2025-01-29 412.00 415.00 408.00 411.00 0.0M
2025-01-28 410.00 415.00 410.00 411.00 0.0M
2025-01-27 410.00 414.00 406.00 410.00 0.0M
2025-01-24 404.00 410.00 404.00 409.00 0.0M
2025-01-23 408.00 409.00 404.00 404.00 0.0M
2025-01-22 403.00 408.00 398.00 408.00 0.0M
2025-01-21 397.00 403.00 397.00 403.00 0.0M
2025-01-20 403.00 403.00 387.00 397.00 0.0M
2025-01-17 398.00 398.00 394.00 395.00 0.0M
2025-01-16 398.00 403.00 393.00 393.00 0.0M
2025-01-15 395.00 400.00 383.00 398.00 0.0M
2025-01-14 403.00 403.00 399.00 403.00 0.0M
2025-01-10 403.00 403.00 402.00 403.00 0.0M
2025-01-09 403.00 406.00 401.00 401.00 0.0M
2025-01-08 399.00 402.00 399.00 402.00 0.0M
2025-01-07 396.00 398.00 394.00 398.00 0.0M
2025-01-06 399.00 399.00 395.00 397.00 0.0M