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
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
2023-12-29 323.00 332.00 322.00 324.00 0.0M
2023-12-28 322.00 326.00 319.00 324.00 0.0M
2023-12-27 329.00 329.00 320.00 320.00 0.1M
2023-12-26 320.00 336.00 316.00 323.00 0.5M
2023-12-25 321.00 325.00 309.00 309.00 0.0M
2023-12-22 320.00 327.00 320.00 321.00 0.0M
2023-12-21 321.00 326.00 320.00 320.00 0.0M
2023-12-20 325.00 329.00 323.00 326.00 0.1M
2023-12-19 326.00 329.00 319.00 321.00 0.0M
2023-12-18 322.00 329.00 320.00 326.00 0.0M
2023-12-15 336.00 341.00 319.00 323.00 0.1M
2023-12-14 348.00 354.00 332.00 336.00 0.2M
2023-12-13 342.00 348.00 334.00 340.00 0.1M
2023-12-12 328.00 342.00 327.00 342.00 0.1M
2023-12-11 321.00 333.00 320.00 328.00 0.1M
2023-12-08 312.00 328.00 310.00 320.00 0.1M
2023-12-07 313.00 317.00 312.00 312.00 0.0M
2023-12-06 310.00 318.00 310.00 316.00 0.1M
2023-12-05 311.00 311.00 307.00 309.00 0.0M
2023-12-04 315.00 315.00 310.00 310.00 0.0M
2023-12-01 308.00 317.00 306.00 315.00 0.0M
2023-11-30 312.00 312.00 309.00 312.00 0.0M
2023-11-29 312.00 313.00 310.00 312.00 0.0M
2023-11-28 315.00 316.00 309.00 314.00 0.0M
2023-11-27 315.00 319.00 311.00 316.00 0.0M
2023-11-24 305.00 317.00 304.00 316.00 0.1M
2023-11-22 298.00 308.00 296.00 305.00 0.1M
2023-11-21 300.00 300.00 295.00 298.00 0.1M
2023-11-20 299.00 301.00 298.00 299.00 0.0M
2023-11-17 297.00 299.00 295.00 299.00 0.0M
2023-11-16 297.00 300.00 296.00 297.00 0.0M
2023-11-15 302.00 302.00 295.00 298.00 0.0M
2023-11-14 301.00 302.00 299.00 302.00 0.0M
2023-11-13 305.00 305.00 297.00 300.00 0.0M
2023-11-10 305.00 305.00 295.00 304.00 0.0M
2023-11-09 295.00 306.00 292.00 301.00 0.1M
2023-11-08 298.00 306.00 288.00 295.00 0.3M
2023-11-07 298.00 336.00 292.00 297.00 0.7M
2023-11-06 290.00 294.00 289.00 291.00 0.0M
2023-11-02 291.00 293.00 290.00 290.00 0.0M
2023-11-01 291.00 292.00 290.00 292.00 0.0M
2023-10-31 293.00 295.00 290.00 291.00 0.0M
2023-10-30 292.00 294.00 291.00 294.00 0.0M
2023-10-27 292.00 295.00 291.00 292.00 0.0M
2023-10-26 291.00 293.00 290.00 292.00 0.0M
2023-10-25 291.00 294.00 291.00 292.00 0.0M
2023-10-24 292.00 293.00 286.00 290.00 0.1M
2023-10-23 294.00 294.00 290.00 290.00 0.0M
2023-10-20 296.00 296.00 294.00 294.00 0.0M
2023-10-19 293.00 297.00 293.00 295.00 0.0M
2023-10-18 293.00 296.00 292.00 295.00 0.0M
2023-10-17 299.00 300.00 292.00 293.00 0.0M
2023-10-16 298.00 300.00 296.00 299.00 0.0M
2023-10-13 300.00 300.00 297.00 299.00 0.0M
2023-10-12 299.00 300.00 298.00 300.00 0.0M
2023-10-11 300.00 300.00 298.00 300.00 0.0M
2023-10-10 300.00 300.00 297.00 299.00 0.0M
2023-10-06 300.00 301.00 296.00 298.00 0.0M
2023-10-05 298.00 300.00 297.00 300.00 0.0M
2023-10-04 301.00 301.00 296.00 297.00 0.0M
2023-10-03 304.00 304.00 298.00 299.00 0.0M
2023-10-02 304.00 308.00 302.00 302.00 0.0M
2023-09-29 308.00 308.00 304.00 304.00 0.0M
2023-09-28 310.00 310.00 305.00 308.00 0.0M
2023-09-27 306.00 309.00 306.00 309.00 0.0M
2023-09-26 312.00 312.00 306.00 307.00 0.0M
2023-09-25 312.00 312.00 308.00 309.00 0.0M
2023-09-22 312.00 313.00 307.00 313.00 0.0M
2023-09-21 315.00 315.00 310.00 313.00 0.0M
2023-09-20 317.00 317.00 313.00 315.00 0.0M
2023-09-19 318.00 318.00 313.00 317.00 0.0M
2023-09-15 317.00 317.00 313.00 317.00 0.0M
2023-09-14 315.00 317.00 314.00 317.00 0.0M
2023-09-13 311.00 314.00 309.00 314.00 0.0M
2023-09-12 306.00 311.00 305.00 311.00 0.0M
2023-09-11 304.00 306.00 304.00 306.00 0.0M
2023-09-08 305.00 306.00 303.00 306.00 0.0M
2023-09-07 305.00 306.00 303.00 305.00 0.0M
2023-09-06 303.00 305.00 303.00 303.00 0.0M
2023-09-05 304.00 305.00 302.00 302.00 0.0M
2023-09-04 301.00 305.00 301.00 305.00 0.0M
2023-09-01 298.00 302.00 298.00 301.00 0.0M
2023-08-31 298.00 301.00 297.00 301.00 0.0M
2023-08-30 297.00 300.00 297.00 298.00 0.0M
2023-08-29 298.00 298.00 296.00 297.00 0.0M
2023-08-28 296.00 298.00 296.00 297.00 0.0M
2023-08-25 298.00 299.00 294.00 295.00 0.0M
2023-08-24 300.00 300.00 297.00 298.00 0.0M
2023-08-23 297.00 300.00 295.00 300.00 0.0M
2023-08-22 296.00 298.00 296.00 297.00 0.0M
2023-08-21 298.00 300.00 297.00 297.00 0.0M
2023-08-18 299.00 301.00 297.00 299.00 0.0M
2023-08-17 299.00 300.00 293.00 298.00 0.0M
2023-08-16 299.00 304.00 298.00 299.00 0.0M
2023-08-15 300.00 303.00 298.00 298.00 0.0M
2023-08-14 302.00 304.00 300.00 300.00 0.0M
2023-08-10 301.00 306.00 298.00 302.00 0.0M
2023-08-09 300.00 304.00 300.00 304.00 0.0M
2023-08-08 303.00 305.00 302.00 302.00 0.0M
2023-08-07 295.00 303.00 295.00 303.00 0.0M
2023-08-04 296.00 297.00 295.00 297.00 0.0M
2023-08-03 298.00 298.00 294.00 296.00 0.0M
2023-08-02 303.00 303.00 298.00 298.00 0.0M
2023-08-01 300.00 303.00 297.00 303.00 0.0M
2023-07-31 301.00 301.00 295.00 297.00 0.0M
2023-07-28 299.00 301.00 298.00 301.00 0.0M
2023-07-27 299.00 302.00 299.00 300.00 0.0M
2023-07-26 301.00 301.00 290.00 301.00 0.0M
2023-07-25 303.00 306.00 301.00 301.00 0.0M
2023-07-24 301.00 304.00 299.00 303.00 0.0M
2023-07-21 298.00 299.00 297.00 298.00 0.0M
2023-07-20 301.00 301.00 296.00 298.00 0.0M
2023-07-19 299.00 300.00 296.00 300.00 0.0M
2023-07-18 299.00 300.00 297.00 300.00 0.0M
2023-07-14 299.00 300.00 297.00 298.00 0.0M
2023-07-13 296.00 299.00 296.00 298.00 0.0M
2023-07-12 300.00 300.00 292.00 296.00 0.0M
2023-07-11 301.00 302.00 296.00 300.00 0.0M
2023-07-10 303.00 303.00 300.00 300.00 0.0M
2023-07-07 300.00 304.00 300.00 301.00 0.0M
2023-07-06 301.00 302.00 299.00 300.00 0.0M
2023-07-05 301.00 302.00 299.00 301.00 0.0M
2023-07-04 302.00 304.00 302.00 303.00 0.0M
2023-07-03 303.00 305.00 301.00 302.00 0.0M
2023-06-30 303.00 305.00 300.00 303.00 0.0M
2023-06-29 303.00 305.00 303.00 303.00 0.0M
2023-06-28 303.00 310.00 302.00 304.00 0.0M
2023-06-27 305.00 305.00 300.00 301.00 0.0M
2023-06-26 304.00 305.00 301.00 301.00 0.0M
2023-06-23 304.00 304.00 301.00 304.00 0.0M
2023-06-22 303.00 305.00 303.00 305.00 0.0M
2023-06-21 304.00 305.00 302.00 304.00 0.0M
2023-06-20 305.00 306.00 302.00 303.00 0.0M
2023-06-19 310.00 310.00 303.00 307.00 0.0M
2023-06-16 307.00 311.00 306.00 310.00 0.0M
2023-06-15 310.00 311.00 307.00 307.00 0.0M
2023-06-14 308.00 312.00 307.00 312.00 0.0M
2023-06-13 304.00 309.00 304.00 306.00 0.0M
2023-06-12 305.00 305.00 297.00 303.00 0.0M
2023-06-09 304.00 309.00 302.00 307.00 0.0M
2023-06-08 304.00 307.00 304.00 304.00 0.0M
2023-06-07 306.00 309.00 305.00 305.00 0.0M
2023-06-06 304.00 310.00 304.00 310.00 0.0M
2023-06-05 300.00 306.00 300.00 304.00 0.0M
2023-06-02 297.00 301.00 293.00 299.00 0.0M
2023-06-01 291.00 295.00 289.00 295.00 0.0M
2023-05-31 300.00 300.00 280.00 290.00 0.1M
2023-05-30 306.00 306.00 298.00 300.00 0.1M
2023-05-29 310.00 310.00 306.00 306.00 0.0M
2023-05-26 308.00 309.00 307.00 309.00 0.0M
2023-05-25 308.00 310.00 307.00 309.00 0.0M
2023-05-24 307.00 309.00 307.00 308.00 0.0M
2023-05-23 309.00 309.00 306.00 308.00 0.0M
2023-05-22 306.00 311.00 306.00 311.00 0.0M
2023-05-19 310.00 310.00 306.00 306.00 0.0M
2023-05-18 313.00 313.00 306.00 309.00 0.0M
2023-05-17 310.00 316.00 309.00 311.00 0.0M
2023-05-16 306.00 310.00 306.00 307.00 0.0M
2023-05-15 309.00 310.00 305.00 305.00 0.1M
2023-05-12 317.00 321.00 316.00 319.00 0.0M
2023-05-11 320.00 323.00 318.00 318.00 0.0M
2023-05-10 319.00 324.00 319.00 320.00 0.0M
2023-05-09 321.00 323.00 318.00 323.00 0.0M
2023-05-08 317.00 320.00 317.00 320.00 0.0M
2023-05-02 320.00 320.00 317.00 317.00 0.0M
2023-05-01 317.00 320.00 316.00 320.00 0.0M
2023-04-28 317.00 317.00 314.00 317.00 0.0M
2023-04-27 315.00 315.00 313.00 315.00 0.0M
2023-04-26 315.00 315.00 312.00 313.00 0.0M
2023-04-25 312.00 320.00 312.00 315.00 0.0M
2023-04-24 313.00 314.00 312.00 312.00 0.0M
2023-04-21 315.00 315.00 313.00 313.00 0.0M
2023-04-20 313.00 316.00 312.00 315.00 0.0M
2023-04-19 316.00 316.00 313.00 314.00 0.0M
2023-04-18 319.00 320.00 315.00 316.00 0.0M
2023-04-17 321.00 321.00 319.00 321.00 0.0M
2023-04-14 318.00 320.00 318.00 319.00 0.0M
2023-04-13 321.00 321.00 317.00 317.00 0.0M
2023-04-12 322.00 326.00 318.00 321.00 0.0M
2023-04-11 320.00 325.00 320.00 325.00 0.0M
2023-04-10 319.00 321.00 314.00 321.00 0.0M
2023-04-07 324.00 325.00 313.00 319.00 0.0M
2023-04-06 318.00 328.00 317.00 321.00 0.0M
2023-04-05 319.00 320.00 318.00 319.00 0.0M
2023-04-04 322.00 322.00 317.00 318.00 0.0M
2023-04-03 321.00 324.00 320.00 321.00 0.0M
2023-03-31 320.00 322.00 320.00 321.00 0.0M
2023-03-30 319.00 323.00 318.00 319.00 0.0M
2023-03-29 329.00 333.00 329.00 332.00 0.0M
2023-03-28 326.00 331.00 326.00 331.00 0.0M
2023-03-27 326.00 330.00 326.00 329.00 0.0M
2023-03-24 332.00 332.00 325.00 326.00 0.0M
2023-03-23 324.00 332.00 324.00 332.00 0.0M
2023-03-22 324.00 329.00 323.00 328.00 0.0M
2023-03-20 320.00 324.00 318.00 323.00 0.0M
2023-03-17 322.00 325.00 321.00 325.00 0.0M
2023-03-16 325.00 330.00 311.00 319.00 0.0M
2023-03-15 332.00 332.00 329.00 331.00 0.0M
2023-03-14 332.00 332.00 324.00 329.00 0.0M
2023-03-13 332.00 336.00 330.00 334.00 0.0M
2023-03-10 333.00 338.00 333.00 336.00 0.0M
2023-03-09 337.00 342.00 330.00 340.00 0.0M
2023-03-08 333.00 343.00 333.00 338.00 0.0M
2023-03-07 336.00 338.00 331.00 335.00 0.1M
2023-03-06 330.00 335.00 330.00 334.00 0.0M
2023-03-03 327.00 333.00 327.00 329.00 0.0M
2023-03-02 333.00 333.00 327.00 330.00 0.0M
2023-03-01 338.00 338.00 331.00 331.00 0.0M
2023-02-28 336.00 340.00 334.00 336.00 0.0M
2023-02-27 333.00 339.00 333.00 337.00 0.0M
2023-02-24 332.00 333.00 329.00 333.00 0.0M
2023-02-22 332.00 332.00 327.00 330.00 0.0M
2023-02-21 325.00 336.00 325.00 336.00 0.0M
2023-02-20 325.00 328.00 323.00 327.00 0.0M
2023-02-17 322.00 325.00 322.00 323.00 0.0M
2023-02-16 324.00 327.00 320.00 321.00 0.0M
2023-02-15 323.00 326.00 323.00 325.00 0.0M
2023-02-14 321.00 326.00 319.00 323.00 0.0M
2023-02-13 318.00 322.00 318.00 319.00 0.0M
2023-02-10 316.00 320.00 315.00 319.00 0.0M
2023-02-09 315.00 318.00 313.00 315.00 0.0M
2023-02-08 317.00 317.00 312.00 314.00 0.0M
2023-02-07 308.00 315.00 308.00 315.00 0.0M
2023-02-06 320.00 320.00 309.00 310.00 0.1M
2023-02-03 320.00 320.00 317.00 317.00 0.0M
2023-02-02 326.00 326.00 319.00 319.00 0.0M
2023-02-01 326.00 327.00 323.00 326.00 0.0M
2023-01-31 322.00 326.00 322.00 326.00 0.0M
2023-01-30 327.00 328.00 324.00 324.00 0.0M
2023-01-27 327.00 351.00 320.00 329.00 0.3M
2023-01-26 327.00 328.00 317.00 319.00 0.0M
2023-01-25 318.00 328.00 315.00 327.00 0.0M
2023-01-24 316.00 319.00 313.00 319.00 0.0M
2023-01-23 310.00 317.00 310.00 317.00 0.0M
2023-01-20 309.00 312.00 308.00 309.00 0.0M
2023-01-19 311.00 311.00 307.00 308.00 0.0M
2023-01-18 312.00 312.00 306.00 309.00 0.0M
2023-01-17 308.00 313.00 306.00 310.00 0.0M
2023-01-16 312.00 313.00 306.00 306.00 0.0M
2023-01-13 315.00 317.00 314.00 315.00 0.0M
2023-01-12 310.00 321.00 309.00 315.00 0.0M
2023-01-11 306.00 310.00 304.00 309.00 0.0M
2023-01-10 298.00 306.00 298.00 306.00 0.0M
2023-01-06 299.00 300.00 296.00 298.00 0.0M
2023-01-05 300.00 300.00 297.00 299.00 0.0M
2023-01-04 299.00 304.00 298.00 302.00 0.0M