Resonac Holdings Corp

4004
🏛️ 日本 →
5,060.00
最后更新: 2025-09-26
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 2,784.00 2,821.00 2,778.50 2,810.00 1.0M
2023-12-28 2,768.00 2,817.00 2,753.00 2,788.00 0.8M
2023-12-27 2,855.00 2,869.50 2,838.00 2,843.00 1.5M
2023-12-26 2,848.50 2,865.00 2,843.00 2,852.00 0.5M
2023-12-25 2,888.50 2,888.50 2,837.00 2,854.00 0.5M
2023-12-22 2,869.50 2,897.50 2,832.00 2,838.50 1.0M
2023-12-21 2,850.00 2,860.50 2,817.50 2,845.00 1.1M
2023-12-20 2,900.00 2,925.50 2,888.50 2,890.50 1.3M
2023-12-19 2,852.00 2,892.00 2,840.50 2,889.50 1.0M
2023-12-18 2,913.50 2,913.50 2,837.50 2,888.00 1.4M
2023-12-15 2,853.50 2,947.00 2,850.50 2,946.50 2.6M
2023-12-14 2,835.00 2,891.00 2,821.00 2,830.00 1.3M
2023-12-13 2,799.50 2,849.50 2,796.00 2,833.50 1.2M
2023-12-12 2,817.00 2,824.50 2,790.50 2,791.50 0.8M
2023-12-11 2,820.00 2,849.00 2,783.50 2,791.50 1.3M
2023-12-08 2,794.00 2,794.50 2,744.50 2,773.00 1.4M
2023-12-07 2,797.00 2,825.00 2,786.00 2,812.00 1.4M
2023-12-06 2,747.50 2,815.50 2,734.00 2,813.00 1.4M
2023-12-05 2,735.00 2,753.00 2,715.00 2,720.00 1.1M
2023-12-04 2,715.00 2,763.00 2,713.50 2,750.50 0.9M
2023-12-01 2,732.00 2,754.00 2,711.00 2,745.50 1.5M
2023-11-30 2,761.50 2,768.50 2,730.00 2,760.00 1.7M
2023-11-29 2,747.50 2,792.00 2,729.00 2,760.00 1.7M
2023-11-28 2,819.00 2,863.00 2,793.00 2,805.00 1.6M
2023-11-27 2,839.50 2,907.00 2,833.00 2,842.00 3.4M
2023-11-24 2,750.00 2,842.00 2,748.50 2,789.50 3.3M
2023-11-22 2,636.00 2,688.50 2,633.50 2,672.50 1.0M
2023-11-21 2,669.00 2,675.00 2,635.50 2,652.50 1.0M
2023-11-20 2,713.50 2,722.00 2,676.50 2,693.50 0.8M
2023-11-17 2,685.50 2,722.50 2,667.50 2,713.50 1.0M
2023-11-16 2,676.00 2,698.50 2,653.50 2,688.50 1.7M
2023-11-15 2,650.00 2,676.00 2,617.50 2,637.50 1.4M
2023-11-14 2,665.00 2,676.00 2,592.50 2,625.50 1.4M
2023-11-13 2,597.00 2,656.00 2,595.00 2,629.50 2.3M
2023-11-10 2,494.00 2,636.00 2,467.00 2,600.50 6.1M
2023-11-09 2,324.00 2,400.00 2,242.00 2,354.00 1.8M
2023-11-08 2,411.50 2,421.00 2,280.00 2,316.50 3.5M
2023-11-07 2,518.50 2,519.50 2,475.50 2,483.50 1.1M
2023-11-06 2,536.00 2,559.00 2,524.50 2,540.00 1.7M
2023-11-02 2,500.00 2,504.50 2,468.00 2,494.50 1.0M
2023-11-01 2,495.00 2,507.00 2,468.00 2,484.00 1.4M
2023-10-31 2,411.00 2,433.00 2,393.00 2,422.50 1.3M
2023-10-30 2,436.00 2,443.00 2,397.00 2,422.50 1.1M
2023-10-27 2,429.50 2,467.50 2,429.50 2,465.50 1.1M
2023-10-26 2,445.00 2,455.50 2,387.50 2,400.00 1.5M
2023-10-25 2,487.00 2,489.50 2,447.50 2,462.50 1.0M
2023-10-24 2,443.50 2,459.50 2,390.50 2,456.00 1.5M
2023-10-23 2,450.50 2,484.50 2,415.00 2,439.50 1.2M
2023-10-20 2,510.00 2,516.50 2,453.00 2,457.50 1.7M
2023-10-19 2,465.00 2,525.00 2,431.50 2,520.00 1.2M
2023-10-18 2,560.50 2,565.00 2,510.00 2,510.00 0.8M
2023-10-17 2,520.00 2,561.00 2,510.00 2,527.00 0.9M
2023-10-16 2,496.00 2,533.00 2,480.00 2,514.50 1.1M
2023-10-13 2,537.50 2,551.00 2,518.50 2,526.00 1.0M
2023-10-12 2,501.00 2,571.50 2,496.50 2,571.50 1.7M
2023-10-11 2,481.00 2,509.50 2,465.50 2,469.00 0.9M
2023-10-10 2,465.00 2,485.50 2,441.00 2,482.00 1.3M
2023-10-06 2,425.00 2,433.00 2,399.50 2,422.50 1.3M
2023-10-05 2,401.50 2,440.00 2,383.00 2,431.50 1.7M
2023-10-04 2,442.50 2,454.50 2,379.00 2,389.50 3.5M
2023-10-03 2,550.00 2,550.00 2,476.00 2,492.50 2.3M
2023-10-02 2,550.00 2,670.00 2,550.00 2,564.00 3.8M
2023-09-29 2,482.50 2,546.50 2,477.50 2,505.00 2.9M
2023-09-28 2,467.00 2,473.00 2,411.00 2,445.50 1.1M
2023-09-27 2,455.50 2,467.50 2,404.00 2,467.50 1.2M
2023-09-26 2,454.00 2,468.50 2,438.00 2,439.50 0.9M
2023-09-25 2,420.50 2,449.50 2,407.00 2,443.00 0.8M
2023-09-22 2,444.00 2,444.00 2,390.50 2,420.50 1.9M
2023-09-21 2,517.00 2,531.00 2,454.50 2,464.50 1.7M
2023-09-20 2,543.50 2,544.00 2,500.50 2,516.50 1.6M
2023-09-19 2,548.00 2,585.00 2,514.50 2,548.50 2.5M
2023-09-15 2,548.00 2,555.00 2,477.50 2,498.00 1.9M
2023-09-14 2,505.00 2,545.50 2,505.00 2,524.00 1.2M
2023-09-13 2,540.00 2,544.00 2,490.00 2,501.00 1.3M
2023-09-12 2,530.00 2,565.00 2,529.50 2,535.50 1.3M
2023-09-11 2,504.00 2,549.00 2,494.00 2,505.50 1.0M
2023-09-08 2,529.00 2,574.50 2,460.50 2,478.50 1.4M
2023-09-07 2,550.00 2,585.50 2,507.00 2,519.00 1.8M
2023-09-06 2,520.00 2,537.50 2,493.00 2,528.00 1.2M
2023-09-05 2,491.50 2,519.50 2,475.00 2,518.00 1.5M
2023-09-04 2,430.00 2,488.50 2,418.50 2,477.50 1.7M
2023-09-01 2,373.50 2,414.50 2,363.50 2,412.00 1.3M
2023-08-31 2,342.00 2,376.50 2,338.00 2,371.00 1.0M
2023-08-30 2,363.50 2,370.00 2,343.00 2,357.50 0.8M
2023-08-29 2,345.00 2,377.00 2,337.00 2,352.50 1.6M
2023-08-28 2,318.00 2,336.00 2,298.00 2,322.00 0.9M
2023-08-25 2,315.00 2,315.00 2,289.00 2,310.00 1.2M
2023-08-24 2,308.00 2,349.00 2,304.50 2,338.00 1.0M
2023-08-23 2,273.50 2,320.00 2,267.00 2,318.50 0.9M
2023-08-22 2,253.50 2,280.00 2,245.00 2,279.00 0.8M
2023-08-21 2,234.00 2,257.00 2,229.00 2,242.00 0.7M
2023-08-18 2,217.50 2,243.00 2,202.00 2,230.00 0.8M
2023-08-17 2,251.00 2,265.00 2,179.00 2,241.50 1.7M
2023-08-16 2,260.00 2,273.00 2,250.50 2,262.50 1.2M
2023-08-15 2,341.00 2,355.50 2,295.00 2,310.00 1.3M
2023-08-14 2,340.00 2,371.50 2,325.00 2,341.00 1.2M
2023-08-10 2,308.00 2,339.00 2,289.50 2,334.50 2.2M
2023-08-09 2,255.00 2,322.00 2,216.50 2,296.00 4.7M
2023-08-08 2,132.50 2,145.50 2,106.50 2,127.00 1.5M
2023-08-07 2,160.00 2,160.00 2,105.00 2,124.00 2.5M
2023-08-04 2,197.00 2,199.50 2,155.50 2,166.50 1.6M
2023-08-03 2,267.50 2,276.00 2,191.50 2,192.50 2.6M
2023-08-02 2,295.00 2,336.50 2,289.00 2,310.50 1.0M
2023-08-01 2,324.50 2,334.00 2,300.00 2,322.50 1.1M
2023-07-31 2,320.00 2,324.50 2,302.50 2,324.50 1.4M
2023-07-28 2,284.50 2,299.50 2,242.50 2,293.50 1.8M
2023-07-27 2,315.00 2,320.00 2,281.50 2,303.50 1.2M
2023-07-26 2,341.00 2,350.00 2,306.00 2,326.50 0.7M
2023-07-25 2,314.50 2,334.50 2,310.00 2,333.50 0.9M
2023-07-24 2,309.50 2,330.00 2,303.00 2,314.00 0.8M
2023-07-21 2,299.50 2,303.50 2,271.00 2,298.00 0.8M
2023-07-20 2,304.50 2,326.50 2,298.50 2,303.00 1.0M
2023-07-19 2,306.50 2,316.50 2,287.50 2,304.50 1.2M
2023-07-18 2,261.50 2,267.00 2,236.50 2,265.50 1.1M
2023-07-14 2,304.00 2,322.50 2,270.50 2,272.00 1.4M
2023-07-13 2,314.00 2,332.00 2,298.50 2,304.50 1.1M
2023-07-12 2,317.00 2,317.00 2,259.50 2,289.50 1.1M
2023-07-11 2,331.00 2,338.50 2,299.50 2,308.00 0.9M
2023-07-10 2,325.00 2,343.50 2,295.00 2,313.00 1.3M
2023-07-07 2,314.00 2,314.00 2,281.00 2,285.50 1.1M
2023-07-06 2,365.00 2,368.00 2,323.00 2,334.50 1.3M
2023-07-05 2,395.00 2,403.00 2,377.00 2,384.00 1.1M
2023-07-04 2,400.00 2,415.50 2,377.00 2,387.00 1.6M
2023-07-03 2,360.00 2,418.00 2,355.00 2,398.50 2.1M
2023-06-30 2,351.00 2,360.00 2,296.00 2,326.00 1.7M
2023-06-29 2,350.00 2,377.00 2,335.00 2,354.00 1.4M
2023-06-28 2,309.50 2,353.00 2,300.50 2,335.00 1.4M
2023-06-27 2,309.00 2,326.00 2,253.00 2,278.50 1.3M
2023-06-26 2,273.50 2,355.50 2,273.00 2,287.00 2.9M
2023-06-23 2,258.00 2,267.00 2,201.00 2,229.00 1.2M
2023-06-22 2,279.00 2,286.00 2,253.50 2,258.00 1.0M
2023-06-21 2,253.00 2,283.00 2,239.00 2,279.50 1.2M
2023-06-20 2,274.00 2,295.50 2,265.00 2,281.00 0.9M
2023-06-19 2,326.00 2,328.00 2,251.50 2,276.00 1.5M
2023-06-16 2,351.00 2,405.50 2,301.00 2,310.00 4.0M
2023-06-15 2,277.00 2,280.50 2,258.00 2,271.00 1.0M
2023-06-14 2,255.00 2,293.00 2,252.50 2,267.00 1.6M
2023-06-13 2,239.00 2,247.50 2,221.50 2,230.00 1.4M
2023-06-12 2,250.00 2,259.50 2,220.50 2,228.50 0.9M
2023-06-09 2,230.50 2,240.50 2,218.00 2,238.50 1.1M
2023-06-08 2,252.00 2,268.00 2,198.50 2,227.00 1.5M
2023-06-07 2,253.50 2,270.00 2,219.00 2,219.00 1.2M
2023-06-06 2,227.50 2,236.50 2,190.00 2,236.50 1.3M
2023-06-05 2,200.50 2,266.50 2,187.50 2,245.00 3.6M
2023-06-02 2,128.00 2,139.00 2,113.00 2,129.00 1.2M
2023-06-01 2,123.00 2,140.00 2,106.00 2,123.00 1.2M
2023-05-31 2,210.00 2,210.00 2,131.00 2,133.00 2.9M
2023-05-30 2,254.00 2,265.00 2,212.00 2,242.00 1.4M
2023-05-29 2,307.00 2,360.00 2,257.00 2,269.00 2.6M
2023-05-26 2,203.00 2,272.00 2,197.00 2,249.00 3.0M
2023-05-25 2,118.00 2,189.00 2,113.00 2,185.00 1.8M
2023-05-24 2,128.00 2,137.00 2,108.00 2,114.00 0.8M
2023-05-23 2,135.00 2,145.00 2,108.00 2,119.00 1.1M
2023-05-22 2,135.00 2,138.00 2,099.00 2,123.00 0.9M
2023-05-19 2,121.00 2,128.00 2,097.00 2,123.00 1.2M
2023-05-18 2,090.00 2,103.00 2,076.00 2,094.00 1.6M
2023-05-17 2,089.00 2,095.00 2,057.00 2,068.00 1.8M
2023-05-16 2,132.00 2,150.00 2,042.00 2,091.00 4.9M
2023-05-15 2,187.00 2,211.00 2,165.00 2,182.00 1.2M
2023-05-12 2,200.00 2,200.00 2,161.00 2,175.00 1.2M
2023-05-11 2,150.00 2,200.00 2,147.00 2,184.00 1.5M
2023-05-10 2,152.00 2,178.00 2,146.00 2,168.00 1.1M
2023-05-09 2,145.00 2,164.00 2,129.00 2,160.00 1.1M
2023-05-08 2,169.00 2,176.00 2,133.00 2,144.00 1.2M
2023-05-02 2,157.00 2,171.00 2,150.00 2,164.00 0.6M
2023-05-01 2,166.00 2,172.00 2,149.00 2,161.00 0.6M
2023-04-28 2,130.00 2,144.00 2,113.00 2,139.00 1.3M
2023-04-27 2,090.00 2,108.00 2,078.00 2,104.00 0.8M
2023-04-26 2,112.00 2,116.00 2,081.00 2,093.00 1.8M
2023-04-25 2,166.00 2,171.00 2,141.00 2,141.00 1.4M
2023-04-24 2,160.00 2,164.00 2,134.00 2,155.00 0.9M
2023-04-21 2,183.00 2,191.00 2,154.00 2,167.00 1.2M
2023-04-20 2,202.00 2,214.00 2,197.00 2,200.00 0.7M
2023-04-19 2,222.00 2,226.00 2,201.00 2,214.00 1.2M
2023-04-18 2,229.00 2,269.00 2,221.00 2,235.00 1.1M
2023-04-17 2,221.00 2,227.00 2,214.00 2,225.00 0.9M
2023-04-14 2,220.00 2,223.00 2,211.00 2,214.00 1.1M
2023-04-13 2,185.00 2,205.00 2,182.00 2,198.00 0.8M
2023-04-12 2,188.00 2,203.00 2,179.00 2,200.00 1.2M
2023-04-11 2,180.00 2,195.00 2,157.00 2,192.00 1.2M
2023-04-10 2,175.00 2,184.00 2,157.00 2,161.00 0.6M
2023-04-07 2,141.00 2,173.00 2,137.00 2,168.00 0.9M
2023-04-06 2,149.00 2,152.00 2,123.00 2,141.00 1.5M
2023-04-05 2,193.00 2,194.00 2,161.00 2,171.00 1.3M
2023-04-04 2,222.00 2,224.00 2,199.00 2,214.00 0.9M
2023-04-03 2,226.00 2,226.00 2,202.00 2,215.00 1.3M
2023-03-31 2,163.00 2,192.00 2,154.00 2,176.00 1.3M
2023-03-30 2,143.00 2,149.00 2,134.00 2,146.00 0.7M
2023-03-29 2,122.00 2,138.00 2,114.00 2,130.00 1.1M
2023-03-28 2,095.00 2,102.00 2,078.00 2,100.00 0.9M
2023-03-27 2,090.00 2,090.00 2,060.00 2,087.00 0.9M
2023-03-24 2,082.00 2,089.00 2,061.00 2,070.00 1.3M
2023-03-23 2,052.00 2,100.00 2,046.00 2,100.00 0.9M
2023-03-22 2,092.00 2,094.00 2,061.00 2,084.00 1.0M
2023-03-20 2,056.00 2,086.00 2,045.00 2,051.00 1.7M
2023-03-17 2,090.00 2,103.00 2,050.00 2,076.00 1.6M
2023-03-16 2,043.00 2,079.00 2,021.00 2,075.00 1.9M
2023-03-15 2,129.00 2,142.00 2,103.00 2,118.00 1.5M
2023-03-14 2,175.00 2,178.00 2,076.00 2,101.00 2.4M
2023-03-13 2,211.00 2,219.00 2,174.00 2,219.00 1.9M
2023-03-10 2,230.00 2,256.00 2,230.00 2,246.00 1.4M
2023-03-09 2,288.00 2,290.00 2,261.00 2,267.00 1.0M
2023-03-08 2,285.00 2,292.00 2,255.00 2,265.00 1.3M
2023-03-07 2,289.00 2,316.00 2,286.00 2,301.00 1.0M
2023-03-06 2,297.00 2,325.00 2,286.00 2,301.00 1.5M
2023-03-03 2,262.00 2,279.00 2,257.00 2,270.00 1.0M
2023-03-02 2,299.00 2,299.00 2,254.00 2,260.00 1.3M
2023-03-01 2,216.00 2,282.00 2,211.00 2,273.00 1.3M
2023-02-28 2,265.00 2,275.00 2,230.00 2,237.00 1.9M
2023-02-27 2,284.00 2,291.00 2,275.00 2,281.00 1.0M
2023-02-24 2,310.00 2,310.00 2,275.00 2,285.00 1.1M
2023-02-22 2,335.00 2,342.00 2,273.00 2,283.00 1.5M
2023-02-21 2,320.00 2,355.00 2,311.00 2,344.00 1.5M
2023-02-20 2,308.00 2,319.00 2,277.00 2,309.00 1.3M
2023-02-17 2,227.00 2,310.00 2,223.00 2,296.00 2.0M
2023-02-16 2,220.00 2,234.00 2,197.00 2,230.00 1.2M
2023-02-15 2,173.00 2,235.00 2,168.00 2,196.00 3.0M
2023-02-14 2,247.00 2,273.00 2,244.00 2,273.00 1.7M
2023-02-13 2,246.00 2,248.00 2,218.00 2,237.00 0.9M
2023-02-10 2,222.00 2,249.00 2,216.00 2,244.00 1.2M
2023-02-09 2,193.00 2,229.00 2,179.00 2,228.00 0.8M
2023-02-08 2,210.00 2,222.00 2,201.00 2,206.00 0.8M
2023-02-07 2,195.00 2,218.00 2,183.00 2,204.00 1.2M
2023-02-06 2,207.00 2,218.00 2,179.00 2,182.00 1.1M
2023-02-03 2,170.00 2,181.00 2,153.00 2,176.00 1.0M
2023-02-02 2,206.00 2,209.00 2,168.00 2,186.00 1.0M
2023-02-01 2,238.00 2,244.00 2,206.00 2,210.00 1.3M
2023-01-31 2,201.00 2,208.00 2,181.00 2,205.00 0.9M
2023-01-30 2,212.00 2,213.00 2,182.00 2,201.00 0.9M
2023-01-27 2,233.00 2,233.00 2,204.00 2,214.00 1.6M
2023-01-26 2,232.00 2,252.00 2,217.00 2,225.00 1.4M
2023-01-25 2,215.00 2,229.00 2,197.00 2,225.00 0.9M
2023-01-24 2,188.00 2,239.00 2,183.00 2,210.00 2.0M
2023-01-23 2,149.00 2,171.00 2,125.00 2,164.00 1.9M
2023-01-20 2,083.00 2,098.00 2,069.00 2,096.00 0.8M
2023-01-19 2,100.00 2,122.00 2,087.00 2,089.00 0.8M
2023-01-18 2,090.00 2,129.00 2,059.00 2,116.00 1.6M
2023-01-17 2,062.00 2,116.00 2,051.00 2,095.00 1.8M
2023-01-16 2,093.00 2,098.00 2,019.00 2,031.00 2.3M
2023-01-13 2,110.00 2,126.00 2,099.00 2,115.00 1.0M
2023-01-12 2,125.00 2,138.00 2,117.00 2,120.00 0.8M
2023-01-11 2,109.00 2,139.00 2,103.00 2,120.00 1.4M
2023-01-10 2,076.00 2,095.00 2,065.00 2,094.00 1.1M
2023-01-06 2,025.00 2,058.00 2,024.00 2,043.00 0.9M
2023-01-05 2,021.00 2,040.00 2,012.00 2,030.00 1.1M
2023-01-04 1,997.00 2,017.00 1,975.00 2,009.00 1.3M