Toho System Science Co Ltd

4333
🏛️ 日本 →
1,146.00
最后更新: 2025-10-02
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
2022-12-30 666.67 667.33 664.00 664.67 0.0M
2022-12-29 664.67 669.33 664.67 669.33 0.0M
2022-12-28 669.33 669.33 664.67 668.00 0.0M
2022-12-27 664.00 666.67 663.33 666.67 0.0M
2022-12-26 669.33 670.00 660.67 665.33 0.0M
2022-12-23 667.33 667.33 659.33 659.33 0.0M
2022-12-22 681.33 681.33 664.00 664.00 0.0M
2022-12-21 682.00 682.00 664.67 668.00 0.1M
2022-12-20 670.67 682.67 662.00 666.00 0.0M
2022-12-19 670.67 671.33 663.33 663.33 0.0M
2022-12-16 684.67 684.67 667.33 667.33 0.0M
2022-12-15 668.00 684.67 668.00 684.67 0.0M
2022-12-14 666.67 671.33 666.67 670.00 0.0M
2022-12-13 671.33 671.33 666.67 666.67 0.0M
2022-12-12 676.67 676.67 667.33 667.33 0.0M
2022-12-09 669.33 676.00 667.33 673.33 0.0M
2022-12-08 665.33 669.33 664.67 669.33 0.0M
2022-12-07 669.33 676.00 663.33 671.33 0.0M
2022-12-06 669.33 682.00 662.67 669.33 0.0M
2022-12-05 684.67 684.67 666.00 675.33 0.0M
2022-12-02 658.67 676.00 658.67 671.33 0.0M
2022-12-01 684.00 688.00 672.00 678.67 0.0M
2022-11-30 688.00 692.00 676.00 679.33 0.0M
2022-11-29 688.00 696.00 686.67 688.00 0.0M
2022-11-28 686.67 696.00 682.00 696.00 0.0M
2022-11-25 686.67 686.67 681.33 686.67 0.0M
2022-11-24 676.67 686.00 675.33 684.67 0.0M
2022-11-22 668.67 675.33 668.00 675.33 0.0M
2022-11-21 669.33 670.67 667.33 667.33 0.0M
2022-11-18 672.00 673.33 667.33 669.33 0.0M
2022-11-17 670.67 671.33 666.00 671.33 0.0M
2022-11-16 663.33 672.00 654.67 668.00 0.0M
2022-11-15 666.67 666.67 659.33 660.00 0.0M
2022-11-14 666.67 670.67 661.33 661.33 0.0M
2022-11-11 667.33 676.00 667.33 675.33 0.0M
2022-11-10 668.67 671.33 662.00 666.67 0.0M
2022-11-09 664.00 670.67 660.00 663.33 0.0M
2022-11-08 670.67 675.33 658.00 658.00 0.0M
2022-11-07 674.67 679.33 669.33 673.33 0.0M
2022-11-04 661.33 673.33 660.67 673.33 0.0M
2022-11-02 659.33 662.67 657.33 661.33 0.0M
2022-11-01 650.00 672.00 650.00 659.33 0.0M
2022-10-31 661.33 661.33 640.00 644.00 0.0M
2022-10-28 648.67 653.33 641.33 641.33 0.1M
2022-10-27 650.67 656.00 648.00 652.00 0.0M
2022-10-26 656.67 658.67 650.67 650.67 0.0M
2022-10-25 658.00 662.67 654.67 656.67 0.0M
2022-10-24 655.33 657.33 650.67 657.33 0.0M
2022-10-21 656.00 656.67 650.00 652.67 0.0M
2022-10-20 651.33 655.33 651.33 654.67 0.0M
2022-10-19 650.67 654.67 649.33 654.67 0.0M
2022-10-18 650.67 654.67 648.00 649.33 0.0M
2022-10-17 644.00 648.67 642.67 643.33 0.0M
2022-10-14 646.67 658.67 644.67 651.33 0.0M
2022-10-13 641.33 653.33 640.00 644.67 0.0M
2022-10-12 641.33 648.67 640.67 647.33 0.0M
2022-10-11 649.33 652.00 643.33 644.00 0.0M
2022-10-07 644.67 654.00 644.00 650.00 0.0M
2022-10-06 646.00 652.00 646.00 648.00 0.0M
2022-10-05 652.00 652.67 643.33 650.67 0.0M
2022-10-04 651.33 656.67 647.33 647.33 0.0M
2022-10-03 651.33 658.67 640.00 653.33 0.0M
2022-09-30 648.00 655.33 644.00 651.33 0.0M
2022-09-29 653.33 662.00 647.33 653.33 0.2M
2022-09-28 682.00 696.67 677.33 696.67 0.1M
2022-09-27 709.33 709.33 682.67 682.67 0.0M
2022-09-26 708.00 712.00 700.00 700.00 0.1M
2022-09-22 694.67 710.00 691.33 708.00 0.0M
2022-09-21 680.00 700.00 678.00 696.00 0.0M
2022-09-20 688.00 688.00 678.67 680.67 0.0M
2022-09-16 682.67 684.67 676.00 676.00 0.0M
2022-09-15 692.67 693.33 679.33 682.67 0.0M
2022-09-14 666.67 715.33 666.67 685.33 0.1M
2022-09-13 673.33 675.33 670.67 672.00 0.0M
2022-09-12 670.00 672.00 668.67 672.00 0.0M
2022-09-09 665.33 670.67 665.33 666.67 0.1M
2022-09-08 672.67 672.67 666.00 670.00 0.0M
2022-09-07 672.67 672.67 665.33 665.33 0.0M
2022-09-06 666.67 671.33 666.00 666.67 0.0M
2022-09-05 666.67 672.00 665.33 668.00 0.0M
2022-09-02 666.67 667.33 663.33 665.33 0.0M
2022-09-01 669.33 672.00 666.00 666.00 0.0M
2022-08-31 668.00 670.67 667.33 669.33 0.0M
2022-08-30 664.00 672.00 664.00 670.00 0.0M
2022-08-29 666.67 669.33 657.33 663.33 0.0M
2022-08-26 669.33 670.67 666.67 670.67 0.0M
2022-08-25 669.33 669.33 666.00 668.00 0.0M
2022-08-24 668.00 669.33 665.33 665.33 0.0M
2022-08-23 668.00 668.67 666.00 666.00 0.0M
2022-08-22 668.00 669.33 666.67 668.00 0.0M
2022-08-19 667.33 670.67 667.33 667.33 0.0M
2022-08-18 666.67 668.67 665.33 668.67 0.0M
2022-08-17 664.67 667.33 664.00 666.00 0.0M
2022-08-16 664.67 664.67 659.33 664.00 0.0M
2022-08-15 662.67 665.33 656.67 660.00 0.0M
2022-08-12 658.67 672.67 657.33 662.67 0.1M
2022-08-10 660.67 664.00 658.00 661.33 0.0M
2022-08-09 657.33 659.33 652.00 658.00 0.0M
2022-08-08 647.33 660.67 644.67 658.00 0.0M
2022-08-05 664.67 667.33 648.00 648.67 0.3M
2022-08-04 666.00 672.00 666.00 670.00 0.0M
2022-08-03 676.67 679.33 663.33 665.33 0.0M
2022-08-02 673.33 679.33 673.33 673.33 0.0M
2022-08-01 672.00 688.67 668.00 674.00 0.1M
2022-07-29 618.00 680.00 617.33 660.67 0.1M
2022-07-28 619.33 628.67 614.67 627.33 0.0M
2022-07-27 624.00 624.00 613.33 613.33 0.0M
2022-07-26 622.00 622.00 616.00 621.33 0.0M
2022-07-25 624.67 624.67 618.00 622.00 0.0M
2022-07-22 624.67 626.67 619.33 626.00 0.0M
2022-07-21 624.67 624.67 613.33 622.00 0.0M
2022-07-20 620.67 623.33 619.33 620.67 0.0M
2022-07-19 615.33 624.67 610.00 618.00 0.0M
2022-07-15 620.67 620.67 612.00 612.00 0.0M
2022-07-14 621.33 624.67 620.67 620.67 0.0M
2022-07-13 615.33 627.33 614.00 622.00 0.0M
2022-07-12 610.67 617.33 610.67 614.00 0.0M
2022-07-11 606.00 617.33 606.00 612.00 0.0M
2022-07-08 612.67 618.00 605.33 605.33 0.0M
2022-07-07 626.00 626.00 611.33 612.67 0.0M
2022-07-06 610.00 616.67 605.33 611.33 0.0M
2022-07-05 626.67 634.00 608.67 608.67 0.0M
2022-07-04 630.00 646.67 628.67 646.67 0.0M
2022-07-01 623.33 626.00 619.33 624.00 0.0M
2022-06-30 608.67 628.00 608.67 624.67 0.0M
2022-06-29 591.33 620.67 591.33 618.67 0.0M
2022-06-28 589.33 597.33 589.33 596.00 0.0M
2022-06-27 586.00 586.00 583.33 585.33 0.0M
2022-06-24 583.33 594.00 581.33 584.67 0.0M
2022-06-23 586.00 589.33 582.00 583.33 0.0M
2022-06-22 583.33 585.33 580.67 583.33 0.0M
2022-06-21 588.67 588.67 580.67 583.33 0.0M
2022-06-20 588.67 591.33 578.67 579.33 0.0M
2022-06-17 589.33 594.00 586.00 586.00 0.0M
2022-06-16 601.33 602.00 594.67 594.67 0.0M
2022-06-15 603.33 605.33 589.33 589.33 0.0M
2022-06-14 600.00 604.00 594.67 595.33 0.0M
2022-06-13 620.00 620.00 612.00 612.00 0.0M
2022-06-10 618.67 629.33 618.67 626.67 0.0M
2022-06-09 623.33 626.67 620.67 626.67 0.0M
2022-06-08 624.00 624.67 623.33 623.33 0.0M
2022-06-07 624.67 624.67 614.67 624.00 0.0M
2022-06-06 619.33 625.33 618.00 622.00 0.0M
2022-06-03 624.67 624.67 616.00 619.33 0.0M
2022-06-02 622.67 624.67 617.33 624.67 0.0M
2022-06-01 614.00 622.67 611.33 622.67 0.0M
2022-05-31 608.67 618.67 603.33 618.67 0.0M
2022-05-30 598.00 608.67 593.33 608.67 0.0M
2022-05-27 598.67 598.67 586.67 590.00 0.0M
2022-05-26 583.33 589.33 579.33 583.33 0.0M
2022-05-25 580.67 582.67 580.67 582.00 0.0M
2022-05-24 586.67 587.33 580.00 580.67 0.0M
2022-05-23 586.67 586.67 578.67 584.67 0.0M
2022-05-20 590.00 590.00 574.67 576.67 0.0M
2022-05-19 578.67 580.00 574.67 574.67 0.0M
2022-05-18 590.67 590.67 576.00 581.33 0.0M
2022-05-17 598.67 599.33 592.00 592.00 0.0M
2022-05-16 599.33 599.33 594.00 595.33 0.0M
2022-05-13 592.67 604.00 590.67 600.00 0.0M
2022-05-12 598.67 598.67 592.00 592.67 0.0M
2022-05-11 597.33 602.00 594.67 594.67 0.0M
2022-05-10 606.67 606.67 596.67 596.67 0.0M
2022-05-09 615.33 615.33 601.33 601.33 0.0M
2022-05-06 617.33 617.33 606.67 613.33 0.0M
2022-05-02 634.00 634.00 612.00 617.33 0.0M
2022-04-28 613.33 636.00 612.00 635.33 0.0M
2022-04-27 592.00 621.33 592.00 621.33 0.0M
2022-04-26 603.33 603.33 596.67 599.33 0.0M
2022-04-25 600.00 600.00 590.67 590.67 0.0M
2022-04-22 606.67 606.67 603.33 605.33 0.0M
2022-04-21 612.00 612.00 602.00 606.67 0.0M
2022-04-20 607.33 613.33 607.33 612.00 0.0M
2022-04-19 605.33 613.33 603.33 609.33 0.0M
2022-04-18 907.00 908.00 901.00 906.00 0.0M
2022-04-15 913.00 917.00 907.00 907.00 0.0M
2022-04-14 909.00 916.00 907.00 913.00 0.0M
2022-04-13 892.00 901.00 891.00 900.00 0.0M
2022-04-12 895.00 907.00 892.00 893.00 0.0M
2022-04-11 911.00 913.00 904.00 904.00 0.0M
2022-04-08 915.00 915.00 893.00 911.00 0.0M
2022-04-07 904.00 906.00 888.00 903.00 0.0M
2022-04-06 909.00 913.00 905.00 909.00 0.0M
2022-04-05 923.00 923.00 907.00 911.00 0.0M
2022-04-04 904.00 917.00 904.00 912.00 0.0M
2022-04-01 908.00 922.00 900.00 913.00 0.0M
2022-03-31 953.00 953.00 919.00 919.00 0.0M
2022-03-30 928.00 953.00 928.00 953.00 0.0M
2022-03-29 927.00 943.00 927.00 943.00 0.0M
2022-03-28 946.00 946.00 919.00 931.00 0.0M
2022-03-25 929.00 947.00 919.00 946.00 0.0M
2022-03-24 918.00 936.00 915.00 934.00 0.0M
2022-03-23 909.00 922.00 909.00 921.00 0.0M
2022-03-22 924.00 925.00 907.00 915.00 0.0M
2022-03-18 911.00 916.00 895.00 915.00 0.0M
2022-03-17 907.00 909.00 895.00 898.00 0.0M
2022-03-16 885.00 906.00 885.00 906.00 0.0M
2022-03-15 882.00 885.00 874.00 885.00 0.0M
2022-03-14 869.00 882.00 869.00 882.00 0.0M
2022-03-11 863.00 868.00 856.00 868.00 0.0M
2022-03-10 870.00 884.00 865.00 883.00 0.0M
2022-03-09 863.00 881.00 861.00 861.00 0.0M
2022-03-08 900.00 901.00 875.00 877.00 0.0M
2022-03-07 904.00 904.00 888.00 889.00 0.0M
2022-03-04 921.00 921.00 894.00 894.00 0.0M
2022-03-03 920.00 927.00 909.00 911.00 0.0M
2022-03-02 931.00 931.00 916.00 920.00 0.0M
2022-03-01 926.00 937.00 925.00 925.00 0.0M
2022-02-28 928.00 931.00 903.00 926.00 0.0M
2022-02-25 902.00 920.00 901.00 917.00 0.0M
2022-02-24 901.00 907.00 891.00 898.00 0.0M
2022-02-22 923.00 925.00 893.00 909.00 0.0M
2022-02-21 932.00 932.00 917.00 924.00 0.0M
2022-02-18 929.00 929.00 919.00 928.00 0.0M
2022-02-17 935.00 936.00 918.00 920.00 0.0M
2022-02-16 925.00 935.00 920.00 935.00 0.0M
2022-02-15 921.00 933.00 912.00 913.00 0.0M
2022-02-14 949.00 949.00 915.00 922.00 0.0M
2022-02-10 939.00 947.00 926.00 947.00 0.0M
2022-02-09 932.00 932.00 923.00 924.00 0.0M
2022-02-08 933.00 945.00 929.00 932.00 0.0M
2022-02-07 918.00 936.00 914.00 930.00 0.0M
2022-02-04 925.00 927.00 910.00 914.00 0.0M
2022-02-03 949.00 949.00 915.00 919.00 0.0M
2022-02-02 936.00 953.00 929.00 948.00 0.0M
2022-02-01 920.00 940.00 914.00 929.00 0.0M
2022-01-31 938.00 954.00 912.00 954.00 0.0M
2022-01-28 928.00 928.00 902.00 910.00 0.0M
2022-01-27 942.00 944.00 904.00 910.00 0.0M
2022-01-26 960.00 960.00 942.00 942.00 0.0M
2022-01-25 973.00 973.00 956.00 958.00 0.0M
2022-01-24 965.00 968.00 956.00 966.00 0.0M
2022-01-21 975.00 975.00 954.00 969.00 0.0M
2022-01-20 953.00 979.00 952.00 973.00 0.0M
2022-01-19 982.00 983.00 949.00 949.00 0.0M
2022-01-18 982.00 988.00 980.00 982.00 0.0M
2022-01-17 1,000.00 1,000.00 979.00 982.00 0.0M
2022-01-14 993.00 997.00 987.00 994.00 0.0M
2022-01-13 1,009.00 1,009.00 991.00 993.00 0.0M
2022-01-12 991.00 1,008.00 991.00 997.00 0.0M
2022-01-11 1,013.00 1,013.00 990.00 990.00 0.0M
2022-01-07 1,004.00 1,014.00 1,002.00 1,010.00 0.0M
2022-01-06 1,030.00 1,030.00 1,003.00 1,003.00 0.0M
2022-01-05 1,041.00 1,041.00 1,030.00 1,035.00 0.0M
2022-01-04 1,033.00 1,042.00 1,023.00 1,041.00 0.0M