S E Corp

3423
🏛️ 日本 →
264.00
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
09:00 264.00 264.00 264.00 264.00 3.7K
09:10 263.00 263.00 263.00 263.00 0.1K
09:15 262.00 263.00 262.00 263.00 2.2K
09:20 263.00 263.00 263.00 263.00 0.1K
09:25 262.00 262.00 262.00 262.00 1.0K
09:40 263.00 263.00 263.00 263.00 0.9K
09:55 264.00 264.00 263.00 263.00 1.0K
10:00 263.00 263.00 263.00 263.00 0.8K
11:15 264.00 264.00 264.00 264.00 0.1K
11:20 263.00 263.00 263.00 263.00 0.3K
12:30 264.00 264.00 264.00 264.00 0.1K
12:55 264.00 264.00 264.00 264.00 0.1K
13:25 263.00 263.00 263.00 263.00 0.6K
14:05 263.00 263.00 263.00 263.00 0.3K
14:25 264.00 264.00 264.00 264.00 1.2K
14:30 264.00 264.00 264.00 264.00 0.1K
15:20 264.00 264.00 264.00 264.00 1.0K
15:30 263.00 263.00 263.00 263.00 3.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 265.00 268.00 264.00 264.00 0.0M
2025-09-26 264.00 267.00 263.00 266.00 0.1M
2025-09-25 263.00 264.00 262.00 264.00 0.0M
2025-09-24 263.00 264.00 263.00 263.00 0.0M
2025-09-22 264.00 264.00 262.00 263.00 0.0M
2025-09-19 264.00 265.00 262.00 262.00 0.0M
2025-09-18 265.00 265.00 264.00 264.00 0.0M
2025-09-17 263.00 265.00 263.00 265.00 0.0M
2025-09-16 264.00 265.00 263.00 263.00 0.0M
2025-09-12 265.00 265.00 264.00 264.00 0.0M
2025-09-11 264.00 265.00 264.00 264.00 0.0M
2025-09-10 264.00 265.00 264.00 264.00 0.0M
2025-09-09 265.00 265.00 264.00 265.00 0.0M
2025-09-08 265.00 265.00 264.00 265.00 0.0M
2025-09-05 264.00 265.00 263.00 264.00 0.0M
2025-09-04 263.00 265.00 263.00 264.00 0.0M
2025-09-03 263.00 263.00 262.00 263.00 0.0M
2025-09-02 263.00 263.00 262.00 262.00 0.0M
2025-09-01 263.00 263.00 261.00 262.00 0.0M
2025-08-29 263.00 263.00 261.00 263.00 0.0M
2025-08-28 262.00 263.00 261.00 263.00 0.0M
2025-08-27 263.00 263.00 261.00 262.00 0.0M
2025-08-26 262.00 263.00 261.00 263.00 0.0M
2025-08-25 262.00 263.00 260.00 262.00 0.0M
2025-08-22 263.00 263.00 262.00 262.00 0.0M
2025-08-21 262.00 263.00 261.00 263.00 0.0M
2025-08-20 261.00 262.00 260.00 262.00 0.0M
2025-08-19 262.00 262.00 260.00 262.00 0.0M
2025-08-18 263.00 263.00 261.00 262.00 0.0M
2025-08-15 263.00 264.00 261.00 262.00 0.0M
2025-08-14 262.00 264.00 262.00 264.00 0.0M
2025-08-13 263.00 263.00 261.00 263.00 0.0M
2025-08-12 261.00 263.00 260.00 263.00 0.1M
2025-08-08 263.00 263.00 261.00 262.00 0.0M
2025-08-07 262.00 262.00 261.00 262.00 0.0M
2025-08-06 261.00 262.00 261.00 262.00 0.0M
2025-08-05 263.00 263.00 260.00 261.00 0.0M
2025-08-04 262.00 263.00 261.00 263.00 0.0M
2025-08-01 260.00 263.00 260.00 263.00 0.0M
2025-07-31 262.00 262.00 261.00 262.00 0.0M
2025-07-30 262.00 262.00 261.00 262.00 0.0M
2025-07-29 261.00 262.00 261.00 262.00 0.0M
2025-07-28 260.00 262.00 260.00 261.00 0.0M
2025-07-25 260.00 261.00 259.00 260.00 0.0M
2025-07-24 258.00 260.00 258.00 259.00 0.0M
2025-07-23 257.00 260.00 257.00 258.00 0.1M
2025-07-22 259.00 259.00 257.00 259.00 0.0M
2025-07-18 263.00 263.00 259.00 260.00 0.1M
2025-07-17 265.00 265.00 262.00 265.00 0.0M
2025-07-16 266.00 266.00 264.00 265.00 0.0M
2025-07-15 263.00 266.00 263.00 266.00 0.0M
2025-07-14 266.00 266.00 264.00 266.00 0.0M
2025-07-11 265.00 266.00 265.00 265.00 0.0M
2025-07-10 265.00 266.00 264.00 266.00 0.0M
2025-07-09 263.00 265.00 263.00 265.00 0.0M
2025-07-08 263.00 265.00 262.00 265.00 0.0M
2025-07-07 263.00 263.00 262.00 263.00 0.0M
2025-07-04 263.00 264.00 262.00 263.00 0.0M
2025-07-03 262.00 264.00 262.00 263.00 0.0M
2025-07-02 263.00 263.00 262.00 263.00 0.0M
2025-07-01 263.00 263.00 261.00 263.00 0.0M
2025-06-30 262.00 264.00 262.00 262.00 0.0M
2025-06-27 264.00 265.00 261.00 262.00 0.0M
2025-06-26 262.00 263.00 262.00 262.00 0.0M
2025-06-25 263.00 265.00 262.00 262.00 0.0M
2025-06-24 264.00 264.00 261.00 263.00 0.0M
2025-06-23 261.00 264.00 261.00 262.00 0.0M
2025-06-20 262.00 262.00 261.00 261.00 0.0M
2025-06-19 264.00 264.00 260.00 262.00 0.0M
2025-06-18 262.00 264.00 261.00 264.00 0.0M
2025-06-17 263.00 263.00 260.00 261.00 0.0M
2025-06-16 259.00 262.00 259.00 262.00 0.0M
2025-06-13 262.00 262.00 258.00 260.00 0.0M
2025-06-12 261.00 262.00 261.00 262.00 0.0M
2025-06-11 261.00 262.00 259.00 261.00 0.0M
2025-06-10 261.00 262.00 259.00 261.00 0.0M
2025-06-09 254.00 270.00 253.00 264.00 0.4M
2025-06-06 252.00 254.00 251.00 251.00 0.0M
2025-06-05 255.00 257.00 250.00 250.00 0.1M
2025-06-04 255.00 260.00 252.00 255.00 0.0M
2025-06-03 260.00 260.00 255.00 255.00 0.1M
2025-06-02 262.00 267.00 256.00 257.00 0.3M
2025-05-30 258.00 261.00 258.00 261.00 0.0M
2025-05-29 259.00 262.00 259.00 260.00 0.0M
2025-05-28 259.00 259.00 258.00 259.00 0.0M
2025-05-27 256.00 258.00 256.00 258.00 0.0M
2025-05-26 259.00 259.00 256.00 256.00 0.0M
2025-05-23 260.00 260.00 257.00 258.00 0.0M
2025-05-22 259.00 260.00 258.00 258.00 0.0M
2025-05-21 258.00 262.00 258.00 259.00 0.0M
2025-05-20 259.00 262.00 256.00 257.00 0.0M
2025-05-19 258.00 259.00 256.00 257.00 0.0M
2025-05-16 258.00 258.00 256.00 258.00 0.0M
2025-05-15 259.00 260.00 256.00 258.00 0.0M
2025-05-14 263.00 263.00 259.00 260.00 0.0M
2025-05-13 263.00 276.00 260.00 266.00 0.9M
2025-05-12 258.00 263.00 258.00 263.00 0.0M
2025-05-09 266.00 272.00 258.00 259.00 0.1M
2025-05-08 270.00 271.00 267.00 267.00 0.0M
2025-05-07 269.00 272.00 266.00 272.00 0.0M
2025-05-02 267.00 272.00 261.00 266.00 0.1M
2025-05-01 268.00 277.00 262.00 267.00 0.1M
2025-04-30 268.00 269.00 267.00 268.00 0.0M
2025-04-28 264.00 268.00 262.00 267.00 0.0M
2025-04-25 262.00 281.00 256.00 264.00 0.2M
2025-04-24 260.00 261.00 259.00 261.00 0.0M
2025-04-23 261.00 262.00 259.00 259.00 0.0M
2025-04-22 261.00 261.00 257.00 258.00 0.0M
2025-04-21 259.00 264.00 259.00 261.00 0.0M
2025-04-18 265.00 269.00 262.00 263.00 0.0M
2025-04-17 266.00 266.00 264.00 264.00 0.0M
2025-04-16 266.00 267.00 266.00 266.00 0.0M
2025-04-15 267.00 267.00 266.00 266.00 0.0M
2025-04-14 264.00 268.00 260.00 267.00 0.0M
2025-04-11 260.00 260.00 256.00 258.00 0.0M
2025-04-10 263.00 265.00 260.00 264.00 0.0M
2025-04-09 256.00 268.00 248.00 255.00 0.4M
2025-04-08 246.00 254.00 246.00 254.00 0.0M
2025-04-07 240.00 250.00 238.00 240.00 0.1M
2025-04-04 261.00 262.00 248.00 252.00 0.1M
2025-04-03 261.00 265.00 261.00 262.00 0.0M
2025-04-02 271.00 271.00 264.00 265.00 0.0M
2025-04-01 272.00 273.00 270.00 270.00 0.0M
2025-03-31 272.00 274.00 271.00 272.00 0.1M
2025-03-28 270.00 275.00 270.00 271.00 0.1M
2025-03-27 282.00 284.00 280.00 282.00 0.1M
2025-03-26 281.00 283.00 280.00 281.00 0.1M
2025-03-25 284.00 284.00 281.00 281.00 0.0M
2025-03-24 281.00 284.00 281.00 284.00 0.0M
2025-03-21 280.00 282.00 279.00 281.00 0.1M
2025-03-19 279.00 279.00 278.00 279.00 0.0M
2025-03-18 279.00 281.00 278.00 279.00 0.1M
2025-03-17 278.00 279.00 276.00 278.00 0.0M
2025-03-14 277.00 278.00 276.00 277.00 0.0M
2025-03-13 278.00 279.00 275.00 277.00 0.0M
2025-03-12 277.00 278.00 275.00 278.00 0.0M
2025-03-11 274.00 276.00 273.00 276.00 0.0M
2025-03-10 275.00 279.00 273.00 276.00 0.0M
2025-03-07 275.00 284.00 270.00 271.00 0.2M
2025-03-06 275.00 275.00 273.00 274.00 0.0M
2025-03-05 274.00 276.00 274.00 274.00 0.0M
2025-03-04 277.00 277.00 273.00 276.00 0.0M
2025-03-03 278.00 280.00 273.00 277.00 0.0M
2025-02-28 277.00 279.00 275.00 275.00 0.0M
2025-02-27 275.00 281.00 275.00 275.00 0.1M
2025-02-26 279.00 279.00 276.00 276.00 0.0M
2025-02-25 276.00 280.00 275.00 277.00 0.0M
2025-02-21 283.00 283.00 277.00 277.00 0.0M
2025-02-20 284.00 285.00 281.00 281.00 0.0M
2025-02-19 284.00 284.00 281.00 284.00 0.0M
2025-02-18 282.00 283.00 280.00 280.00 0.0M
2025-02-17 280.00 281.00 278.00 281.00 0.0M
2025-02-14 278.00 279.00 276.00 278.00 0.0M
2025-02-13 277.00 277.00 275.00 275.00 0.0M
2025-02-12 278.00 278.00 275.00 276.00 0.0M
2025-02-10 271.00 278.00 271.00 278.00 0.0M
2025-02-07 273.00 273.00 270.00 270.00 0.0M
2025-02-06 271.00 272.00 269.00 272.00 0.0M
2025-02-05 270.00 271.00 269.00 269.00 0.0M
2025-02-04 271.00 271.00 269.00 270.00 0.0M
2025-02-03 271.00 271.00 269.00 269.00 0.0M
2025-01-31 272.00 273.00 271.00 271.00 0.0M
2025-01-30 275.00 276.00 272.00 272.00 0.0M
2025-01-29 274.00 275.00 273.00 274.00 0.0M
2025-01-28 269.00 272.00 268.00 272.00 0.0M
2025-01-27 269.00 271.00 267.00 268.00 0.0M
2025-01-24 267.00 268.00 266.00 267.00 0.0M
2025-01-23 267.00 268.00 265.00 266.00 0.0M
2025-01-22 268.00 268.00 266.00 266.00 0.0M
2025-01-21 268.00 268.00 267.00 268.00 0.0M
2025-01-20 266.00 270.00 265.00 268.00 0.0M
2025-01-17 268.00 268.00 263.00 267.00 0.0M
2025-01-16 265.00 268.00 264.00 266.00 0.0M
2025-01-15 266.00 266.00 264.00 264.00 0.0M
2025-01-14 268.00 268.00 265.00 265.00 0.0M
2025-01-10 271.00 271.00 267.00 268.00 0.0M
2025-01-09 271.00 271.00 268.00 269.00 0.0M
2025-01-08 271.00 271.00 269.00 270.00 0.0M
2025-01-07 272.00 273.00 267.00 270.00 0.0M
2025-01-06 269.00 271.00 268.00 269.00 0.0M