Tokyo SE TOPIX17 Automobile Stock Price (ATMO17.T)

ATMO17.T
🏛️ 日本 →
357.74
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
2022-12-30 224.99 225.53 223.58 223.58 0.0M
2022-12-29 222.80 224.00 222.34 224.00 0.0M
2022-12-28 224.96 225.37 223.91 225.37 0.0M
2022-12-27 228.19 228.33 224.86 225.12 0.0M
2022-12-26 226.35 227.49 226.05 226.21 0.0M
2022-12-23 224.28 225.06 223.45 224.82 0.0M
2022-12-22 227.07 228.96 226.93 227.50 0.0M
2022-12-21 227.40 227.40 222.77 224.11 0.0M
2022-12-20 236.94 237.22 228.63 229.30 0.0M
2022-12-19 237.48 238.34 236.51 236.52 0.0M
2022-12-16 240.35 242.25 239.71 240.10 0.0M
2022-12-15 242.23 243.88 242.23 243.57 0.0M
2022-12-14 241.30 243.61 241.30 243.53 0.0M
2022-12-13 244.80 245.11 242.69 242.69 0.0M
2022-12-12 241.16 242.62 241.16 242.05 0.0M
2022-12-09 241.48 242.76 241.17 241.17 0.0M
2022-12-08 238.88 240.28 238.10 239.98 0.0M
2022-12-07 239.54 242.32 239.52 241.10 0.0M
2022-12-06 240.21 241.76 239.43 241.02 0.0M
2022-12-05 243.15 243.15 239.87 240.50 0.0M
2022-12-02 244.93 244.93 241.18 243.04 0.0M
2022-12-01 249.81 249.81 247.44 247.53 0.0M
2022-11-30 248.05 249.76 246.99 248.93 0.0M
2022-11-29 250.41 250.41 247.88 247.96 0.0M
2022-11-28 253.97 254.21 250.73 251.16 0.0M
2022-11-25 252.64 253.20 252.06 252.91 0.0M
2022-11-24 254.12 254.34 252.52 252.73 0.0M
2022-11-22 251.28 254.32 250.93 253.02 0.0M
2022-11-21 249.45 249.45 247.83 248.80 0.0M
2022-11-18 248.44 249.25 247.63 247.93 0.0M
2022-11-17 246.85 248.28 246.60 246.62 0.0M
2022-11-16 248.25 248.25 245.75 247.41 0.0M
2022-11-15 247.26 249.48 247.22 249.06 0.0M
2022-11-14 249.89 249.89 247.45 247.45 0.0M
2022-11-11 248.84 250.40 248.65 250.02 0.0M
2022-11-10 246.43 246.59 243.60 244.74 0.0M
2022-11-09 250.60 251.25 249.12 249.51 0.0M
2022-11-08 249.01 251.60 248.68 250.84 0.0M
2022-11-07 249.21 249.27 247.37 248.45 0.0M
2022-11-04 247.56 247.89 245.24 246.82 0.0M
2022-11-02 246.69 249.48 246.69 249.48 0.0M
2022-11-01 250.30 251.54 247.23 248.25 0.0M
2022-10-31 248.44 250.08 247.84 250.08 0.0M
2022-10-28 243.15 246.92 243.10 245.49 0.0M
2022-10-27 245.89 245.89 242.96 243.49 0.0M
2022-10-26 245.88 247.30 245.88 246.08 0.0M
2022-10-25 243.00 245.40 242.83 245.15 0.0M
2022-10-24 242.56 243.60 241.35 241.48 0.0M
2022-10-21 241.31 241.31 239.01 240.03 0.0M
2022-10-20 241.65 242.44 241.17 241.91 0.0M
2022-10-19 242.35 243.96 242.25 242.53 0.0M
2022-10-18 244.33 244.48 240.86 242.47 0.0M
2022-10-17 240.38 241.67 240.02 241.40 0.0M
2022-10-14 241.72 244.09 240.27 242.78 0.0M
2022-10-13 239.31 240.18 238.55 238.75 0.0M
2022-10-12 237.67 239.79 237.59 238.48 0.0M
2022-10-11 239.48 240.71 237.50 238.04 0.0M
2022-10-07 240.11 243.29 239.32 242.05 0.0M
2022-10-06 243.83 245.10 243.52 243.59 0.0M
2022-10-05 245.21 245.21 242.18 242.88 0.0M
2022-10-04 240.28 242.65 239.45 242.58 0.0M
2022-10-03 229.70 236.43 229.62 236.14 0.0M
2022-09-30 236.13 236.53 228.57 229.19 0.0M
2022-09-29 239.58 241.05 237.02 239.51 0.0M
2022-09-28 240.89 241.24 236.33 239.08 0.0M
2022-09-27 242.85 245.09 242.59 242.94 0.0M
2022-09-26 244.80 245.25 240.55 240.67 0.0M
2022-09-22 247.41 249.97 246.80 249.96 0.0M
2022-09-21 250.89 250.89 248.04 248.04 0.0M
2022-09-20 252.79 255.60 252.62 253.68 0.0M
2022-09-16 251.52 252.29 250.48 251.25 0.0M
2022-09-15 252.50 253.82 252.32 253.12 0.0M
2022-09-14 254.02 254.86 252.60 252.71 0.0M
2022-09-13 257.44 257.57 254.98 257.21 0.0M
2022-09-12 258.94 259.77 257.82 258.36 0.0M
2022-09-09 257.85 259.24 257.34 257.92 0.0M
2022-09-08 255.43 258.16 254.79 258.16 0.0M
2022-09-07 253.19 253.60 251.78 253.25 0.0M
2022-09-06 251.39 253.15 250.47 252.80 0.0M
2022-09-05 252.96 252.96 251.26 252.04 0.0M
2022-09-02 254.66 254.66 253.60 254.25 0.0M
2022-09-01 255.96 256.10 253.90 254.57 0.0M
2022-08-31 257.38 259.86 257.38 259.55 0.0M
2022-08-30 258.87 259.82 257.75 258.96 0.0M
2022-08-29 254.30 256.88 254.11 256.59 0.0M
2022-08-26 260.32 260.46 258.76 258.92 0.0M
2022-08-25 258.80 259.21 258.21 258.69 0.0M
2022-08-24 258.70 260.00 258.18 258.47 0.0M
2022-08-23 259.52 259.60 257.35 257.95 0.0M
2022-08-22 260.02 263.01 259.88 262.70 0.0M
2022-08-19 262.38 263.22 261.93 262.62 0.0M
2022-08-18 261.94 262.19 260.40 260.79 0.0M
2022-08-17 260.70 264.51 260.69 264.51 0.0M
2022-08-16 258.44 259.06 257.23 258.60 0.0M
2022-08-15 258.54 260.20 258.19 260.03 0.0M
2022-08-12 256.01 258.96 255.04 258.96 0.0M
2022-08-10 251.89 254.26 251.73 253.53 0.0M
2022-08-09 253.89 254.03 250.64 251.75 0.0M
2022-08-08 251.17 254.44 250.80 254.44 0.0M
2022-08-05 248.26 252.59 248.18 252.20 0.0M
2022-08-04 255.40 255.68 248.40 250.18 0.0M
2022-08-03 251.58 253.58 251.53 252.50 0.0M
2022-08-02 254.69 256.12 252.16 252.72 0.0M
2022-08-01 252.71 258.40 252.56 258.08 0.0M
2022-07-29 254.19 254.30 249.61 250.50 0.0M
2022-07-28 255.23 255.65 252.34 252.50 0.0M
2022-07-27 254.24 255.22 252.54 254.80 0.0M
2022-07-26 257.12 257.38 255.22 255.91 0.0M
2022-07-25 255.54 258.28 254.83 255.19 0.0M
2022-07-22 257.77 258.68 257.20 258.36 0.0M
2022-07-21 257.52 259.26 256.55 258.62 0.0M
2022-07-20 257.85 258.56 256.84 258.56 0.0M
2022-07-19 253.76 254.44 252.68 254.44 0.0M
2022-07-15 249.91 251.19 248.13 250.99 0.0M
2022-07-14 245.72 250.09 245.72 249.44 0.0M
2022-07-13 248.73 250.18 247.99 248.49 0.0M
2022-07-12 251.05 251.05 246.11 246.53 0.0M
2022-07-11 250.74 252.66 250.45 251.19 0.0M
2022-07-08 247.45 250.95 246.73 246.83 0.0M
2022-07-07 243.37 245.94 241.37 245.51 0.0M
2022-07-06 243.91 243.91 239.12 240.50 0.0M
2022-07-05 247.32 248.02 245.68 246.18 0.0M
2022-07-04 244.53 245.94 243.74 245.67 0.0M
2022-07-01 247.49 247.54 240.49 241.73 0.0M
2022-06-30 250.59 250.59 247.41 247.88 0.0M
2022-06-29 254.64 254.70 251.08 251.22 0.0M
2022-06-28 252.36 255.74 252.36 255.74 0.0M
2022-06-27 253.34 253.77 250.30 251.18 0.0M
2022-06-24 248.33 250.06 247.61 249.86 0.0M
2022-06-23 252.49 254.00 250.27 251.18 0.0M
2022-06-22 254.84 256.64 253.45 253.74 0.0M
2022-06-21 248.57 251.86 248.10 250.92 0.0M
2022-06-20 247.55 248.69 244.22 245.65 0.0M
2022-06-17 246.87 246.87 242.19 244.36 0.0M
2022-06-16 250.98 255.93 250.98 252.34 0.0M
2022-06-15 248.85 250.09 247.29 247.29 0.0M
2022-06-14 246.37 249.59 246.32 248.40 0.0M
2022-06-13 254.41 254.42 250.86 251.40 0.0M
2022-06-10 259.56 261.40 258.65 259.65 0.0M
2022-06-09 262.36 264.89 261.71 262.84 0.0M
2022-06-08 258.76 261.49 258.51 261.49 0.0M
2022-06-07 257.36 259.42 257.22 257.71 0.0M
2022-06-06 251.32 254.11 251.29 253.90 0.0M
2022-06-03 256.57 256.75 252.62 253.82 0.0M
2022-06-02 255.88 256.78 254.52 256.43 0.0M
2022-06-01 250.60 256.65 250.54 256.35 0.0M
2022-05-31 246.38 248.85 246.19 247.72 0.0M
2022-05-30 245.03 248.37 244.47 247.58 0.0M
2022-05-27 245.48 245.48 242.01 242.51 0.0M
2022-05-26 241.36 244.25 241.36 242.08 0.0M
2022-05-25 239.89 241.03 238.37 239.35 0.0M
2022-05-24 242.86 244.36 240.96 240.96 0.0M
2022-05-23 242.32 243.27 240.73 242.51 0.0M
2022-05-20 238.38 241.19 238.20 240.86 0.0M
2022-05-19 236.21 237.88 233.90 237.48 0.0M
2022-05-18 240.73 242.83 239.95 241.55 0.0M
2022-05-17 238.59 239.79 237.29 239.03 0.0M
2022-05-16 245.53 245.53 239.42 239.69 0.0M
2022-05-13 239.17 243.57 238.00 241.76 0.0M
2022-05-12 237.75 243.47 235.68 238.97 0.0M
2022-05-11 248.27 248.34 238.21 240.23 0.0M
2022-05-10 249.03 249.73 245.54 248.00 0.0M
2022-05-09 255.73 256.65 252.77 252.85 0.0M
2022-05-06 254.43 257.22 253.63 257.01 0.0M
2022-05-02 254.95 256.69 251.40 252.66 0.0M
2022-04-28 243.83 253.15 243.22 252.60 0.0M
2022-04-27 244.86 245.57 243.07 243.95 0.0M
2022-04-26 248.02 249.99 247.33 248.86 0.0M
2022-04-25 246.33 249.60 244.09 248.56 0.0M
2022-04-22 252.86 252.94 250.16 251.39 0.0M
2022-04-21 253.26 256.62 253.26 255.89 0.0M
2022-04-20 251.81 256.42 251.68 255.37 0.0M
2022-04-19 246.02 247.89 244.79 247.22 0.0M
2022-04-18 242.68 244.17 240.48 243.64 0.0M
2022-04-15 241.21 244.93 240.93 244.82 0.0M
2022-04-14 239.54 243.43 239.25 243.42 0.0M
2022-04-13 239.27 241.87 237.58 241.46 0.0M
2022-04-12 240.47 240.84 236.63 236.75 0.0M
2022-04-11 240.64 242.13 239.21 240.42 0.0M
2022-04-08 243.75 243.75 237.69 239.96 0.0M
2022-04-07 245.25 245.97 241.19 244.91 0.0M
2022-04-06 251.53 251.53 248.41 248.98 0.0M
2022-04-05 256.57 256.74 253.24 254.43 0.0M
2022-04-04 253.65 254.92 253.09 254.68 0.0M
2022-04-01 255.16 255.40 251.42 254.71 0.0M
2022-03-31 255.12 260.44 255.12 256.78 0.0M
2022-03-30 259.80 260.64 254.73 257.58 0.0M
2022-03-29 257.95 261.23 257.95 261.23 0.0M
2022-03-28 256.42 257.38 253.19 256.11 0.0M
2022-03-25 257.07 257.37 253.63 254.57 0.0M
2022-03-24 249.87 255.57 249.49 255.28 0.0M
2022-03-23 247.60 251.82 247.27 251.50 0.0M
2022-03-22 242.42 244.46 242.42 243.78 0.0M
2022-03-18 238.28 240.07 237.78 239.77 0.0M
2022-03-17 239.62 243.10 238.36 241.69 0.0M
2022-03-16 232.34 235.90 232.02 234.99 0.0M
2022-03-15 226.18 232.73 225.96 230.51 0.0M
2022-03-14 224.27 227.62 224.04 226.07 0.0M
2022-03-11 225.32 225.32 219.70 221.56 0.0M
2022-03-10 222.22 229.81 222.22 229.32 0.0M
2022-03-09 218.20 221.34 216.70 217.71 0.0M
2022-03-08 219.92 220.65 214.69 215.06 0.0M
2022-03-07 230.36 230.36 217.84 220.53 0.0M
2022-03-04 240.52 240.52 233.86 234.46 0.0M
2022-03-03 245.56 247.20 243.63 243.63 0.0M
2022-03-02 247.80 247.80 241.78 241.91 0.0M
2022-03-01 253.84 255.15 252.49 252.79 0.0M
2022-02-28 251.83 253.60 249.95 253.20 0.0M
2022-02-25 250.14 252.19 249.31 251.42 0.0M
2022-02-24 253.19 253.91 248.79 250.22 0.0M
2022-02-22 258.02 258.02 253.00 254.65 0.0M
2022-02-21 259.05 261.76 257.58 261.58 0.0M
2022-02-18 259.75 263.72 259.29 262.87 0.0M
2022-02-17 263.91 263.91 260.25 261.73 0.0M
2022-02-16 263.37 265.27 262.87 264.93 0.0M
2022-02-15 261.71 261.73 258.42 259.72 0.0M
2022-02-14 264.47 264.52 258.18 260.84 0.0M
2022-02-10 271.82 272.87 266.26 268.60 0.0M
2022-02-09 270.34 274.12 269.87 270.90 0.0M
2022-02-08 264.31 268.20 264.31 266.15 0.0M
2022-02-07 264.52 265.43 262.90 264.52 0.0M
2022-02-04 267.73 268.35 264.63 266.79 0.0M
2022-02-03 263.10 269.32 263.10 267.83 0.0M
2022-02-02 261.68 266.17 261.50 264.58 0.0M
2022-02-01 262.49 263.82 258.34 259.11 0.0M
2022-01-31 258.36 262.09 255.90 261.29 0.0M
2022-01-28 257.14 261.34 256.13 260.05 0.0M
2022-01-27 262.27 262.70 252.62 253.48 0.0M
2022-01-26 263.61 263.61 258.90 259.82 0.0M
2022-01-25 262.70 263.76 260.05 261.80 0.0M
2022-01-24 261.80 265.85 260.60 264.90 0.0M
2022-01-21 265.72 266.30 260.31 265.53 0.0M
2022-01-20 266.87 271.96 265.72 270.51 0.0M
2022-01-19 274.61 274.92 267.93 268.25 0.0M
2022-01-18 283.00 284.94 277.91 279.58 0.0M
2022-01-17 279.08 283.50 278.51 281.73 0.0M
2022-01-14 280.75 281.02 276.09 277.64 0.0M
2022-01-13 277.24 282.29 276.96 281.47 0.0M
2022-01-12 277.58 279.22 275.18 278.97 0.0M
2022-01-11 274.50 276.10 272.04 275.30 0.0M
2022-01-07 275.16 276.93 271.70 274.57 0.0M
2022-01-06 273.23 276.77 272.01 272.73 0.0M
2022-01-05 271.65 275.95 271.15 274.06 0.0M
2022-01-04 261.09 267.29 260.66 267.06 0.0M