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
2023-12-29 361.00 370.00 361.00 370.00 0.0M
2023-12-28 362.00 364.00 359.00 363.00 0.0M
2023-12-27 362.00 362.00 356.00 362.00 0.0M
2023-12-26 363.00 363.00 357.00 360.00 0.0M
2023-12-25 365.00 365.00 362.00 365.00 0.0M
2023-12-22 366.00 370.00 364.00 367.00 0.0M
2023-12-21 370.00 376.00 361.00 368.00 0.2M
2023-12-20 356.00 358.00 354.00 354.00 0.0M
2023-12-19 355.00 356.00 354.00 354.00 0.0M
2023-12-18 355.00 355.00 353.00 355.00 0.0M
2023-12-15 355.00 358.00 354.00 355.00 0.0M
2023-12-14 358.00 360.00 356.00 356.00 0.0M
2023-12-13 362.00 362.00 358.00 358.00 0.0M
2023-12-12 360.00 360.00 356.00 359.00 0.0M
2023-12-11 357.00 362.00 356.00 357.00 0.0M
2023-12-08 360.00 360.00 354.00 356.00 0.0M
2023-12-07 369.00 369.00 360.00 361.00 0.0M
2023-12-06 369.00 369.00 365.00 367.00 0.0M
2023-12-05 375.00 375.00 368.00 368.00 0.0M
2023-12-04 376.00 376.00 372.00 372.00 0.0M
2023-12-01 375.00 377.00 372.00 374.00 0.0M
2023-11-30 377.00 377.00 372.00 374.00 0.0M
2023-11-29 370.00 377.00 370.00 376.00 0.0M
2023-11-28 374.00 374.00 368.00 370.00 0.0M
2023-11-27 376.00 376.00 370.00 372.00 0.0M
2023-11-24 370.00 371.00 367.00 368.00 0.0M
2023-11-22 370.00 375.00 367.00 371.00 0.0M
2023-11-21 371.00 374.00 370.00 372.00 0.0M
2023-11-20 375.00 375.00 370.00 371.00 0.0M
2023-11-17 372.00 379.00 368.00 375.00 0.0M
2023-11-16 377.00 377.00 372.00 376.00 0.0M
2023-11-15 372.00 376.00 372.00 376.00 0.0M
2023-11-14 374.00 375.00 374.00 374.00 0.0M
2023-11-13 371.00 376.00 371.00 375.00 0.0M
2023-11-10 368.00 371.00 368.00 371.00 0.0M
2023-11-09 360.00 370.00 360.00 368.00 0.0M
2023-11-08 362.00 365.00 359.00 361.00 0.0M
2023-11-07 364.00 365.00 359.00 365.00 0.0M
2023-11-06 360.00 366.00 359.00 363.00 0.0M
2023-11-02 356.00 359.00 355.00 359.00 0.0M
2023-11-01 351.00 355.00 350.00 355.00 0.0M
2023-10-31 354.00 355.00 350.00 352.00 0.0M
2023-10-30 354.00 357.00 354.00 355.00 0.0M
2023-10-27 352.00 355.00 348.00 355.00 0.0M
2023-10-26 347.00 351.00 343.00 351.00 0.0M
2023-10-25 357.00 359.00 350.00 350.00 0.0M
2023-10-24 364.00 364.00 350.00 355.00 0.0M
2023-10-23 368.00 371.00 365.00 366.00 0.0M
2023-10-20 372.00 374.00 369.00 369.00 0.0M
2023-10-19 374.00 374.00 370.00 374.00 0.0M
2023-10-18 375.00 376.00 374.00 376.00 0.0M
2023-10-17 374.00 377.00 374.00 374.00 0.0M
2023-10-16 376.00 382.00 373.00 374.00 0.0M
2023-10-13 386.00 387.00 382.00 384.00 0.0M
2023-10-12 386.00 396.00 380.00 393.00 0.0M
2023-10-11 391.00 391.00 381.00 388.00 0.0M
2023-10-10 387.00 389.00 385.00 389.00 0.0M
2023-10-06 378.00 389.00 378.00 389.00 0.0M
2023-10-05 386.00 386.00 381.00 384.00 0.0M
2023-10-04 381.00 388.00 375.00 387.00 0.0M
2023-10-03 388.00 388.00 382.00 384.00 0.0M
2023-10-02 390.00 392.00 388.00 388.00 0.0M
2023-09-29 391.00 392.00 389.00 390.00 0.0M
2023-09-28 392.00 393.00 389.00 393.00 0.0M
2023-09-27 396.00 396.00 389.00 392.00 0.0M
2023-09-26 394.00 395.00 394.00 394.00 0.0M
2023-09-25 393.00 397.00 393.00 395.00 0.0M
2023-09-22 393.00 395.00 391.00 393.00 0.0M
2023-09-21 395.00 395.00 390.00 393.00 0.0M
2023-09-20 395.00 398.00 394.00 395.00 0.0M
2023-09-19 396.00 400.00 395.00 395.00 0.0M
2023-09-15 398.00 398.00 395.00 398.00 0.0M
2023-09-14 398.00 399.00 396.00 396.00 0.0M
2023-09-13 399.00 400.00 396.00 400.00 0.0M
2023-09-12 399.00 399.00 394.00 398.00 0.0M
2023-09-11 397.00 398.00 395.00 397.00 0.0M
2023-09-08 395.00 400.00 395.00 397.00 0.0M
2023-09-07 401.00 402.00 398.00 398.00 0.0M
2023-09-06 398.00 401.00 395.00 400.00 0.0M
2023-09-05 399.00 400.00 398.00 399.00 0.0M
2023-09-04 403.00 404.00 399.00 400.00 0.0M
2023-09-01 408.00 408.00 395.00 401.00 0.0M
2023-08-31 404.00 408.00 404.00 405.00 0.0M
2023-08-30 403.00 404.00 403.00 404.00 0.0M
2023-08-29 400.00 404.00 400.00 403.00 0.0M
2023-08-28 400.00 402.00 400.00 400.00 0.0M
2023-08-25 402.00 402.00 399.00 401.00 0.0M
2023-08-24 399.00 402.00 399.00 400.00 0.0M
2023-08-23 396.00 401.00 396.00 399.00 0.0M
2023-08-22 394.00 400.00 391.00 399.00 0.0M
2023-08-21 379.00 393.00 379.00 393.00 0.0M
2023-08-18 380.00 384.00 374.00 382.00 0.0M
2023-08-17 391.00 391.00 383.00 385.00 0.0M
2023-08-16 395.00 397.00 394.00 396.00 0.0M
2023-08-15 397.00 400.00 394.00 395.00 0.0M
2023-08-14 400.00 401.00 398.00 400.00 0.0M
2023-08-10 399.00 402.00 399.00 402.00 0.0M
2023-08-09 400.00 402.00 400.00 401.00 0.0M
2023-08-08 399.00 404.00 399.00 402.00 0.0M
2023-08-07 403.00 404.00 400.00 401.00 0.0M
2023-08-04 402.00 404.00 400.00 403.00 0.0M
2023-08-03 401.00 404.00 401.00 404.00 0.0M
2023-08-02 401.00 404.00 400.00 404.00 0.0M
2023-08-01 401.00 403.00 400.00 401.00 0.0M
2023-07-31 406.00 406.00 400.00 401.00 0.0M
2023-07-28 412.00 412.00 401.00 403.00 0.0M
2023-07-27 408.00 411.00 408.00 409.00 0.0M
2023-07-26 411.00 414.00 408.00 413.00 0.0M
2023-07-25 414.00 414.00 412.00 412.00 0.0M
2023-07-24 411.00 416.00 411.00 413.00 0.0M
2023-07-21 412.00 412.00 408.00 409.00 0.0M
2023-07-20 410.00 412.00 408.00 408.00 0.0M
2023-07-19 405.00 411.00 402.00 410.00 0.1M
2023-07-18 395.00 395.00 393.00 393.00 0.0M
2023-07-14 403.00 403.00 397.00 397.00 0.0M
2023-07-13 402.00 403.00 396.00 401.00 0.0M
2023-07-12 408.00 408.00 400.00 401.00 0.0M
2023-07-11 398.00 406.00 398.00 406.00 0.0M
2023-07-10 401.00 401.00 396.00 397.00 0.0M
2023-07-07 399.00 401.00 393.00 401.00 0.0M
2023-07-06 403.00 403.00 399.00 399.00 0.0M
2023-07-05 403.00 406.00 400.00 405.00 0.1M
2023-07-04 411.00 412.00 400.00 405.00 0.1M
2023-07-03 415.00 417.00 411.00 411.00 0.1M
2023-06-30 455.00 464.00 410.00 417.00 0.6M
2023-06-29 450.00 457.00 447.00 457.00 0.0M
2023-06-28 447.00 450.00 445.00 448.00 0.0M
2023-06-27 453.00 453.00 444.00 444.00 0.0M
2023-06-26 442.00 448.00 438.00 447.00 0.0M
2023-06-23 444.00 445.00 441.00 444.00 0.0M
2023-06-22 444.00 446.00 444.00 445.00 0.0M
2023-06-21 448.00 448.00 444.00 444.00 0.0M
2023-06-20 445.00 447.00 443.00 447.00 0.0M
2023-06-19 442.00 447.00 440.00 444.00 0.0M
2023-06-16 442.00 447.00 437.00 443.00 0.0M
2023-06-15 445.00 448.00 445.00 446.00 0.0M
2023-06-14 447.00 447.00 444.00 446.00 0.0M
2023-06-13 444.00 450.00 444.00 447.00 0.0M
2023-06-12 444.00 450.00 443.00 444.00 0.0M
2023-06-09 446.00 446.00 443.00 444.00 0.0M
2023-06-08 446.00 446.00 442.00 444.00 0.0M
2023-06-07 446.00 448.00 440.00 441.00 0.0M
2023-06-06 447.00 448.00 439.00 441.00 0.0M
2023-06-05 444.00 445.00 439.00 443.00 0.0M
2023-06-02 443.00 443.00 424.00 436.00 0.1M
2023-06-01 444.00 446.00 442.00 443.00 0.0M
2023-05-31 441.00 444.00 439.00 444.00 0.0M
2023-05-30 442.00 449.00 440.00 441.00 0.0M
2023-05-29 449.00 450.00 441.00 442.00 0.0M
2023-05-26 448.00 448.00 440.00 445.00 0.0M
2023-05-25 446.00 447.00 442.00 443.00 0.0M
2023-05-24 442.00 450.00 442.00 450.00 0.0M
2023-05-23 450.00 454.00 442.00 444.00 0.0M
2023-05-22 450.00 452.00 449.00 450.00 0.0M
2023-05-19 442.00 451.00 442.00 447.00 0.0M
2023-05-18 446.00 448.00 439.00 440.00 0.0M
2023-05-17 448.00 450.00 443.00 446.00 0.0M
2023-05-16 459.00 459.00 440.00 450.00 0.1M
2023-05-15 460.00 460.00 454.00 458.00 0.0M
2023-05-12 464.00 465.00 460.00 460.00 0.0M
2023-05-11 471.00 472.00 465.00 466.00 0.0M
2023-05-10 468.00 474.00 465.00 469.00 0.0M
2023-05-09 465.00 470.00 463.00 467.00 0.0M
2023-05-08 458.00 474.00 458.00 464.00 0.1M
2023-05-02 454.00 459.00 450.00 455.00 0.0M
2023-05-01 455.00 457.00 450.00 450.00 0.0M
2023-04-28 462.00 462.00 453.00 455.00 0.0M
2023-04-27 453.00 460.00 447.00 455.00 0.1M
2023-04-26 459.00 459.00 446.00 455.00 0.0M
2023-04-25 452.00 464.00 451.00 459.00 0.0M
2023-04-24 439.00 453.00 439.00 446.00 0.0M
2023-04-21 452.00 452.00 439.00 439.00 0.0M
2023-04-20 450.00 453.00 448.00 449.00 0.0M
2023-04-19 449.00 453.00 443.00 453.00 0.0M
2023-04-18 443.00 453.00 443.00 453.00 0.0M
2023-04-17 453.00 453.00 443.00 443.00 0.0M
2023-04-14 468.00 468.00 451.00 453.00 0.1M
2023-04-13 463.00 472.00 458.00 471.00 0.1M
2023-04-12 444.00 457.00 443.00 456.00 0.1M
2023-04-11 444.00 451.00 438.00 444.00 0.1M
2023-04-10 453.00 457.00 451.00 452.00 0.0M
2023-04-07 465.00 465.00 454.00 454.00 0.0M
2023-04-06 461.00 470.00 460.00 460.00 0.0M
2023-04-05 474.00 474.00 465.00 465.00 0.0M
2023-04-04 483.00 483.00 471.00 477.00 0.0M
2023-04-03 499.00 499.00 485.00 486.00 0.0M
2023-03-31 502.00 504.00 490.00 495.00 0.1M
2023-03-30 496.00 510.00 495.00 508.00 0.0M
2023-03-29 488.00 498.00 487.00 495.00 0.0M
2023-03-28 499.00 499.00 488.00 492.00 0.0M
2023-03-27 506.00 508.00 494.00 497.00 0.0M
2023-03-24 489.00 508.00 487.00 501.00 0.1M
2023-03-23 476.00 497.00 472.00 491.00 0.1M
2023-03-22 470.00 490.00 467.00 484.00 0.1M
2023-03-20 483.00 483.00 464.00 464.00 0.0M
2023-03-17 484.00 486.00 477.00 479.00 0.0M
2023-03-16 467.00 478.00 466.00 476.00 0.0M
2023-03-15 477.00 492.00 477.00 482.00 0.1M
2023-03-14 495.00 495.00 469.00 469.00 0.2M
2023-03-13 497.00 501.00 483.00 501.00 0.1M
2023-03-10 501.00 509.00 498.00 502.00 0.1M
2023-03-09 517.00 517.00 499.00 507.00 0.1M
2023-03-08 518.00 524.00 513.00 518.00 0.1M
2023-03-07 503.00 522.00 500.00 515.00 0.2M
2023-03-06 493.00 517.00 490.00 512.00 0.4M
2023-03-03 477.00 480.00 473.00 474.00 0.1M
2023-03-02 467.00 472.00 460.00 472.00 0.1M
2023-03-01 456.00 466.00 438.00 461.00 0.1M
2023-02-28 465.00 465.00 449.00 455.00 0.1M
2023-02-27 476.00 476.00 458.00 460.00 0.1M
2023-02-24 486.00 496.00 479.00 483.00 0.1M
2023-02-22 485.00 500.00 481.00 486.00 0.2M
2023-02-21 520.00 533.00 485.00 492.00 1.3M
2023-02-20 458.00 486.00 456.00 476.00 0.1M
2023-02-17 460.00 462.00 455.00 458.00 0.0M
2023-02-16 462.00 464.00 452.00 462.00 0.1M
2023-02-15 437.00 454.00 432.00 454.00 0.1M
2023-02-14 433.00 441.00 428.00 436.00 0.1M
2023-02-13 423.00 431.00 422.00 430.00 0.0M
2023-02-10 430.00 430.00 422.00 423.00 0.0M
2023-02-09 425.00 434.00 424.00 430.00 0.1M
2023-02-08 423.00 425.00 415.00 422.00 0.0M
2023-02-07 427.00 427.00 421.00 423.00 0.0M
2023-02-06 425.00 429.00 422.00 423.00 0.0M
2023-02-03 424.00 428.00 421.00 426.00 0.0M
2023-02-02 421.00 424.00 417.00 424.00 0.0M
2023-02-01 427.00 428.00 420.00 420.00 0.0M
2023-01-31 427.00 430.00 423.00 427.00 0.0M
2023-01-30 438.00 438.00 427.00 430.00 0.0M
2023-01-27 435.00 438.00 430.00 430.00 0.0M
2023-01-26 428.00 433.00 423.00 427.00 0.1M
2023-01-25 410.00 422.00 407.00 420.00 0.1M
2023-01-24 418.00 419.00 412.00 412.00 0.0M
2023-01-23 421.00 422.00 410.00 412.00 0.0M
2023-01-20 419.00 434.00 417.00 419.00 0.1M
2023-01-19 405.00 425.00 403.00 419.00 0.2M
2023-01-18 398.00 404.00 391.00 403.00 0.1M
2023-01-17 397.00 402.00 394.00 400.00 0.1M
2023-01-16 388.00 399.00 387.00 393.00 0.1M
2023-01-13 416.00 416.00 389.00 393.00 0.2M
2023-01-12 411.00 416.00 406.00 413.00 0.1M
2023-01-11 413.00 413.00 404.00 411.00 0.0M
2023-01-10 406.00 409.00 400.00 409.00 0.0M
2023-01-06 398.00 401.00 396.00 401.00 0.0M
2023-01-05 387.00 401.00 387.00 400.00 0.0M
2023-01-04 392.00 395.00 390.00 392.00 0.0M