Takadakiko Steel Construction Co Ltd

5923
🏛️ 日本 →
1,178.00
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
2022-12-30 808.67 814.67 806.67 806.67 0.0M
2022-12-29 809.33 815.33 808.67 808.67 0.0M
2022-12-28 808.67 810.33 807.33 809.33 0.0M
2022-12-27 812.67 814.33 807.33 807.33 0.0M
2022-12-26 812.00 812.00 804.00 806.33 0.0M
2022-12-23 808.67 808.67 799.67 799.67 0.0M
2022-12-22 808.67 808.67 803.33 808.00 0.0M
2022-12-21 808.00 808.33 804.67 805.00 0.0M
2022-12-20 811.67 815.67 808.00 808.00 0.0M
2022-12-19 812.00 816.67 811.67 811.67 0.0M
2022-12-16 816.00 816.00 812.00 812.00 0.0M
2022-12-15 815.00 816.67 812.67 812.67 0.0M
2022-12-14 810.67 815.00 808.33 815.00 0.0M
2022-12-13 814.67 815.00 811.33 811.33 0.0M
2022-12-12 815.67 815.67 810.33 810.33 0.0M
2022-12-09 807.33 813.33 807.33 813.33 0.0M
2022-12-08 808.00 811.33 808.00 808.67 0.0M
2022-12-07 813.33 815.00 810.67 810.67 0.0M
2022-12-06 808.00 813.33 808.00 813.33 0.0M
2022-12-05 810.67 819.00 809.00 816.33 0.0M
2022-12-02 820.00 820.00 815.00 815.33 0.0M
2022-12-01 818.00 820.00 817.00 820.00 0.0M
2022-11-30 816.67 823.33 815.33 818.33 0.0M
2022-11-29 812.67 814.33 810.00 814.33 0.0M
2022-11-28 812.33 812.67 807.33 812.67 0.0M
2022-11-25 805.00 806.67 801.00 806.33 0.0M
2022-11-24 800.00 803.33 799.67 803.33 0.0M
2022-11-22 798.33 802.67 798.00 800.67 0.0M
2022-11-21 797.00 799.00 794.67 794.67 0.0M
2022-11-18 798.67 798.67 797.00 797.00 0.0M
2022-11-17 799.67 799.67 794.67 797.67 0.0M
2022-11-16 794.00 798.67 794.00 798.67 0.0M
2022-11-15 792.00 794.00 784.33 794.00 0.0M
2022-11-14 781.33 789.33 781.33 789.33 0.0M
2022-11-11 790.67 790.67 785.00 789.33 0.0M
2022-11-10 783.33 785.67 782.67 783.00 0.0M
2022-11-09 786.33 786.67 783.67 785.33 0.0M
2022-11-08 790.00 790.00 783.33 784.67 0.0M
2022-11-07 783.67 783.67 781.67 782.00 0.0M
2022-11-04 783.33 785.33 782.33 783.33 0.0M
2022-11-02 784.67 784.67 783.33 784.33 0.0M
2022-11-01 783.33 788.67 783.33 783.67 0.0M
2022-10-31 788.67 789.33 783.67 783.67 0.0M
2022-10-28 794.33 796.33 784.00 784.00 0.1M
2022-10-27 795.00 800.00 794.00 794.33 0.0M
2022-10-26 794.33 799.67 794.00 795.00 0.0M
2022-10-25 800.00 800.00 791.33 794.33 0.0M
2022-10-24 800.33 800.33 790.67 797.67 0.0M
2022-10-21 795.67 795.67 788.33 788.33 0.0M
2022-10-20 795.67 795.67 789.00 789.00 0.0M
2022-10-19 795.00 795.00 791.67 794.67 0.0M
2022-10-18 796.00 796.00 790.00 790.00 0.0M
2022-10-17 790.67 794.67 790.33 791.67 0.0M
2022-10-14 798.33 798.33 790.33 790.67 0.0M
2022-10-13 797.00 797.00 790.67 790.67 0.0M
2022-10-12 797.33 797.33 791.00 797.00 0.0M
2022-10-11 804.00 804.00 790.67 792.67 0.0M
2022-10-07 798.00 798.00 793.33 794.33 0.0M
2022-10-06 794.33 798.00 792.00 798.00 0.0M
2022-10-05 793.67 794.33 792.67 794.33 0.0M
2022-10-04 793.67 795.00 792.67 793.00 0.0M
2022-10-03 798.67 798.67 792.00 792.33 0.0M
2022-09-30 794.67 799.33 794.67 795.33 0.0M
2022-09-29 794.33 801.00 794.33 800.33 0.0M
2022-09-28 800.33 805.00 800.00 804.00 0.0M
2022-09-27 801.33 803.33 800.67 800.67 0.0M
2022-09-26 803.33 805.33 800.67 801.33 0.0M
2022-09-22 800.00 804.33 800.00 804.33 0.0M
2022-09-21 800.33 803.67 800.33 800.33 0.0M
2022-09-20 805.00 805.00 800.33 800.33 0.0M
2022-09-16 802.33 804.00 801.00 801.00 0.0M
2022-09-15 802.67 807.00 802.33 803.00 0.0M
2022-09-14 802.67 806.00 802.67 802.67 0.0M
2022-09-13 803.67 808.67 803.67 804.00 0.0M
2022-09-12 803.33 806.33 803.33 803.67 0.0M
2022-09-09 803.67 807.00 803.33 803.33 0.0M
2022-09-08 803.67 805.00 803.67 803.67 0.0M
2022-09-07 804.67 804.67 803.33 803.67 0.0M
2022-09-06 805.00 805.67 804.67 804.67 0.0M
2022-09-05 805.00 808.33 804.00 808.33 0.0M
2022-09-02 805.67 809.67 805.33 806.00 0.0M
2022-09-01 808.33 810.67 806.67 806.67 0.0M
2022-08-31 2,423.00 2,430.00 2,422.00 2,430.00 0.0M
2022-08-30 2,420.00 2,445.00 2,420.00 2,440.00 0.0M
2022-08-29 2,410.00 2,434.00 2,408.00 2,423.00 0.0M
2022-08-26 2,420.00 2,437.00 2,416.00 2,416.00 0.0M
2022-08-25 2,438.00 2,438.00 2,410.00 2,422.00 0.0M
2022-08-24 2,410.00 2,424.00 2,410.00 2,410.00 0.0M
2022-08-23 2,415.00 2,415.00 2,409.00 2,409.00 0.0M
2022-08-22 2,415.00 2,424.00 2,411.00 2,415.00 0.0M
2022-08-19 2,410.00 2,419.00 2,410.00 2,415.00 0.0M
2022-08-18 2,408.00 2,425.00 2,408.00 2,410.00 0.0M
2022-08-17 2,408.00 2,415.00 2,408.00 2,409.00 0.0M
2022-08-16 2,410.00 2,421.00 2,409.00 2,421.00 0.0M
2022-08-15 2,419.00 2,419.00 2,409.00 2,410.00 0.0M
2022-08-12 2,422.00 2,424.00 2,408.00 2,412.00 0.0M
2022-08-10 2,411.00 2,424.00 2,411.00 2,424.00 0.0M
2022-08-09 2,420.00 2,435.00 2,411.00 2,414.00 0.0M
2022-08-08 2,410.00 2,425.00 2,410.00 2,420.00 0.0M
2022-08-05 2,415.00 2,438.00 2,410.00 2,410.00 0.0M
2022-08-04 2,416.00 2,441.00 2,416.00 2,417.00 0.0M
2022-08-03 2,432.00 2,450.00 2,415.00 2,416.00 0.0M
2022-08-02 2,443.00 2,448.00 2,436.00 2,437.00 0.0M
2022-08-01 2,457.00 2,457.00 2,433.00 2,443.00 0.0M
2022-07-29 2,464.00 2,477.00 2,443.00 2,457.00 0.0M
2022-07-28 2,444.00 2,457.00 2,441.00 2,457.00 0.0M
2022-07-27 2,447.00 2,457.00 2,438.00 2,444.00 0.0M
2022-07-26 2,401.00 2,441.00 2,401.00 2,441.00 0.0M
2022-07-25 2,523.00 2,523.00 2,402.00 2,402.00 0.0M
2022-07-22 2,444.00 2,444.00 2,430.00 2,430.00 0.0M
2022-07-21 2,408.00 2,430.00 2,408.00 2,430.00 0.0M
2022-07-20 2,435.00 2,435.00 2,403.00 2,406.00 0.0M
2022-07-19 2,431.00 2,431.00 2,402.00 2,402.00 0.0M
2022-07-15 2,419.00 2,427.00 2,415.00 2,415.00 0.0M
2022-07-14 2,416.00 2,469.00 2,416.00 2,422.00 0.0M
2022-07-13 2,416.00 2,425.00 2,411.00 2,416.00 0.0M
2022-07-12 2,426.00 2,443.00 2,419.00 2,419.00 0.0M
2022-07-11 2,426.00 2,440.00 2,424.00 2,428.00 0.0M
2022-07-08 2,447.00 2,458.00 2,426.00 2,426.00 0.0M
2022-07-07 2,433.00 2,443.00 2,426.00 2,430.00 0.0M
2022-07-06 2,468.00 2,468.00 2,433.00 2,433.00 0.0M
2022-07-05 2,442.00 2,472.00 2,441.00 2,449.00 0.0M
2022-07-04 2,461.00 2,461.00 2,432.00 2,450.00 0.0M
2022-07-01 2,452.00 2,473.00 2,451.00 2,452.00 0.0M
2022-06-30 2,472.00 2,479.00 2,455.00 2,455.00 0.0M
2022-06-29 2,456.00 2,482.00 2,455.00 2,458.00 0.0M
2022-06-28 2,468.00 2,488.00 2,468.00 2,477.00 0.0M
2022-06-27 2,497.00 2,497.00 2,453.00 2,468.00 0.0M
2022-06-24 2,475.00 2,480.00 2,442.00 2,471.00 0.0M
2022-06-23 2,461.00 2,461.00 2,441.00 2,441.00 0.0M
2022-06-22 2,462.00 2,480.00 2,459.00 2,459.00 0.0M
2022-06-21 2,449.00 2,492.00 2,449.00 2,459.00 0.0M
2022-06-20 2,467.00 2,485.00 2,426.00 2,474.00 0.0M
2022-06-17 2,465.00 2,469.00 2,450.00 2,450.00 0.0M
2022-06-16 2,477.00 2,494.00 2,470.00 2,470.00 0.0M
2022-06-15 2,477.00 2,491.00 2,476.00 2,476.00 0.0M
2022-06-14 2,491.00 2,491.00 2,480.00 2,480.00 0.0M
2022-06-13 2,505.00 2,505.00 2,491.00 2,491.00 0.0M
2022-06-10 2,504.00 2,521.00 2,504.00 2,506.00 0.0M
2022-06-09 2,515.00 2,522.00 2,508.00 2,522.00 0.0M
2022-06-08 2,539.00 2,539.00 2,510.00 2,522.00 0.0M
2022-06-07 2,513.00 2,517.00 2,508.00 2,517.00 0.0M
2022-06-06 2,538.00 2,543.00 2,515.00 2,515.00 0.0M
2022-06-03 2,549.00 2,554.00 2,510.00 2,531.00 0.0M
2022-06-02 2,550.00 2,555.00 2,519.00 2,549.00 0.0M
2022-06-01 2,525.00 2,543.00 2,525.00 2,543.00 0.0M
2022-05-31 2,540.00 2,546.00 2,530.00 2,546.00 0.0M
2022-05-30 2,543.00 2,546.00 2,509.00 2,540.00 0.0M
2022-05-27 2,522.00 2,543.00 2,515.00 2,543.00 0.0M
2022-05-26 2,513.00 2,540.00 2,513.00 2,530.00 0.0M
2022-05-25 2,501.00 2,535.00 2,500.00 2,535.00 0.0M
2022-05-24 2,511.00 2,514.00 2,500.00 2,501.00 0.0M
2022-05-23 2,530.00 2,530.00 2,497.00 2,509.00 0.0M
2022-05-20 2,548.00 2,548.00 2,500.00 2,512.00 0.0M
2022-05-19 2,548.00 2,548.00 2,547.00 2,548.00 0.0M
2022-05-18 2,552.00 2,584.00 2,552.00 2,555.00 0.0M
2022-05-17 2,607.00 2,607.00 2,550.00 2,574.00 0.0M
2022-05-16 2,651.00 2,653.00 2,625.00 2,625.00 0.0M
2022-05-13 2,759.00 2,759.00 2,651.00 2,651.00 0.0M
2022-05-12 2,681.00 2,681.00 2,665.00 2,666.00 0.0M
2022-05-11 2,713.00 2,741.00 2,712.00 2,712.00 0.0M
2022-05-10 2,687.00 2,772.00 2,680.00 2,713.00 0.0M
2022-05-09 2,777.00 2,777.00 2,727.00 2,734.00 0.0M
2022-05-06 2,730.00 2,731.00 2,730.00 2,731.00 0.0M
2022-05-02 2,699.00 2,749.00 2,699.00 2,730.00 0.0M
2022-04-28 2,785.00 2,785.00 2,738.00 2,749.00 0.0M
2022-04-27 2,780.00 2,780.00 2,735.00 2,735.00 0.0M
2022-04-26 2,783.00 2,783.00 2,780.00 2,780.00 0.0M
2022-04-25 2,865.00 2,865.00 2,798.00 2,798.00 0.0M
2022-04-22 2,800.00 2,818.00 2,800.00 2,818.00 0.0M
2022-04-21 2,821.00 2,824.00 2,811.00 2,811.00 0.0M
2022-04-20 2,784.00 2,811.00 2,781.00 2,811.00 0.0M
2022-04-19 2,761.00 2,784.00 2,761.00 2,784.00 0.0M
2022-04-18 2,812.00 2,815.00 2,802.00 2,807.00 0.0M
2022-04-15 2,814.00 2,815.00 2,770.00 2,791.00 0.0M
2022-04-14 2,818.00 2,824.00 2,812.00 2,814.00 0.0M
2022-04-13 2,740.00 2,844.00 2,740.00 2,829.00 0.0M
2022-04-12 2,750.00 2,751.00 2,740.00 2,751.00 0.0M
2022-04-11 2,732.00 2,778.00 2,732.00 2,765.00 0.0M
2022-04-08 2,798.00 2,798.00 2,758.00 2,758.00 0.0M
2022-04-07 2,811.00 2,851.00 2,805.00 2,810.00 0.0M
2022-04-06 2,800.00 2,859.00 2,800.00 2,849.00 0.0M
2022-04-05 2,890.00 2,890.00 2,858.00 2,880.00 0.0M
2022-04-04 2,891.00 2,891.00 2,856.00 2,864.00 0.0M
2022-04-01 2,906.00 2,906.00 2,883.00 2,891.00 0.0M
2022-03-31 2,920.00 2,920.00 2,880.00 2,907.00 0.0M
2022-03-30 3,020.00 3,020.00 2,849.00 2,920.00 0.0M
2022-03-29 2,929.00 3,030.00 2,929.00 3,030.00 0.0M
2022-03-28 3,000.00 3,000.00 2,973.00 2,979.00 0.0M
2022-03-25 2,991.00 3,010.00 2,990.00 3,010.00 0.0M
2022-03-24 2,986.00 2,989.00 2,963.00 2,989.00 0.0M
2022-03-23 2,971.00 2,982.00 2,971.00 2,982.00 0.0M
2022-03-22 2,945.00 2,971.00 2,945.00 2,971.00 0.0M
2022-03-18 2,950.00 2,954.00 2,931.00 2,945.00 0.0M
2022-03-17 2,933.00 2,954.00 2,933.00 2,954.00 0.0M
2022-03-16 2,921.00 2,932.00 2,921.00 2,932.00 0.0M
2022-03-15 2,925.00 2,941.00 2,921.00 2,921.00 0.0M
2022-03-14 2,907.00 2,925.00 2,907.00 2,925.00 0.0M
2022-03-11 2,867.00 2,920.00 2,867.00 2,907.00 0.0M
2022-03-10 2,909.00 2,920.00 2,903.00 2,920.00 0.0M
2022-03-09 2,869.00 2,900.00 2,869.00 2,900.00 0.0M
2022-03-08 2,877.00 2,899.00 2,877.00 2,899.00 0.0M
2022-03-07 2,878.00 2,891.00 2,872.00 2,891.00 0.0M
2022-03-04 2,890.00 2,907.00 2,878.00 2,887.00 0.0M
2022-03-03 2,897.00 2,899.00 2,877.00 2,899.00 0.0M
2022-03-02 2,861.00 2,890.00 2,861.00 2,890.00 0.0M
2022-03-01 2,884.00 2,912.00 2,884.00 2,912.00 0.0M
2022-02-28 2,831.00 2,904.00 2,831.00 2,897.00 0.0M
2022-02-25 2,869.00 2,880.00 2,850.00 2,867.00 0.0M
2022-02-24 2,814.00 2,869.00 2,814.00 2,869.00 0.0M
2022-02-22 2,883.00 2,883.00 2,840.00 2,864.00 0.0M
2022-02-21 2,889.00 2,907.00 2,866.00 2,888.00 0.0M
2022-02-18 2,840.00 2,892.00 2,840.00 2,889.00 0.0M
2022-02-17 2,895.00 2,895.00 2,871.00 2,871.00 0.0M
2022-02-16 2,865.00 2,895.00 2,865.00 2,895.00 0.0M
2022-02-15 2,896.00 2,896.00 2,862.00 2,862.00 0.0M
2022-02-14 2,851.00 2,895.00 2,850.00 2,875.00 0.0M
2022-02-10 2,865.00 2,904.00 2,860.00 2,904.00 0.0M
2022-02-09 2,858.00 2,865.00 2,857.00 2,865.00 0.0M
2022-02-08 2,868.00 2,869.00 2,858.00 2,858.00 0.0M
2022-02-07 2,838.00 2,855.00 2,838.00 2,842.00 0.0M
2022-02-04 2,874.00 2,874.00 2,837.00 2,854.00 0.0M
2022-02-03 2,870.00 2,870.00 2,838.00 2,840.00 0.0M
2022-02-02 2,827.00 2,872.00 2,827.00 2,872.00 0.0M
2022-02-01 2,861.00 2,874.00 2,839.00 2,871.00 0.0M
2022-01-31 2,827.00 2,862.00 2,827.00 2,861.00 0.0M
2022-01-28 2,819.00 2,865.00 2,819.00 2,865.00 0.0M
2022-01-27 2,820.00 2,853.00 2,820.00 2,840.00 0.0M
2022-01-26 2,835.00 2,838.00 2,832.00 2,838.00 0.0M
2022-01-25 2,889.00 2,889.00 2,836.00 2,874.00 0.0M
2022-01-24 2,859.00 2,875.00 2,849.00 2,875.00 0.0M
2022-01-21 2,859.00 2,859.00 2,827.00 2,859.00 0.0M
2022-01-20 2,867.00 2,867.00 2,836.00 2,836.00 0.0M
2022-01-19 2,850.00 2,850.00 2,842.00 2,842.00 0.0M
2022-01-18 2,878.00 2,878.00 2,863.00 2,863.00 0.0M
2022-01-17 2,862.00 2,862.00 2,837.00 2,861.00 0.0M
2022-01-14 2,835.00 2,862.00 2,835.00 2,862.00 0.0M
2022-01-13 2,839.00 2,853.00 2,823.00 2,835.00 0.0M
2022-01-12 2,829.00 2,856.00 2,829.00 2,856.00 0.0M
2022-01-11 2,867.00 2,867.00 2,827.00 2,827.00 0.0M
2022-01-07 2,887.00 2,887.00 2,848.00 2,867.00 0.0M
2022-01-06 2,876.00 2,898.00 2,857.00 2,857.00 0.0M
2022-01-05 2,907.00 2,907.00 2,876.00 2,876.00 0.0M
2022-01-04 2,853.00 2,891.00 2,818.00 2,888.00 0.0M