Fukui Computer Holdings (9790)

9790
🏛️ Japón →
3,340.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 2,526.00 2,539.00 2,513.00 2,520.00 0.0M
2023-12-28 2,500.00 2,512.00 2,475.00 2,512.00 0.0M
2023-12-27 2,444.00 2,507.00 2,442.00 2,504.00 0.0M
2023-12-26 2,477.00 2,490.00 2,445.00 2,445.00 0.0M
2023-12-25 2,492.00 2,509.00 2,492.00 2,492.00 0.0M
2023-12-22 2,523.00 2,544.00 2,482.00 2,488.00 0.1M
2023-12-21 2,527.00 2,543.00 2,518.00 2,521.00 0.1M
2023-12-20 2,573.00 2,590.00 2,549.00 2,551.00 0.0M
2023-12-19 2,548.00 2,577.00 2,512.00 2,573.00 0.0M
2023-12-18 2,568.00 2,568.00 2,517.00 2,545.00 0.0M
2023-12-15 2,554.00 2,578.00 2,554.00 2,569.00 0.0M
2023-12-14 2,551.00 2,594.00 2,543.00 2,554.00 0.0M
2023-12-13 2,501.00 2,548.00 2,501.00 2,534.00 0.0M
2023-12-12 2,596.00 2,596.00 2,564.00 2,579.00 0.0M
2023-12-11 2,550.00 2,593.00 2,550.00 2,593.00 0.0M
2023-12-08 2,581.00 2,594.00 2,537.00 2,548.00 0.0M
2023-12-07 2,625.00 2,625.00 2,585.00 2,590.00 0.0M
2023-12-06 2,581.00 2,618.00 2,579.00 2,613.00 0.0M
2023-12-05 2,580.00 2,604.00 2,551.00 2,551.00 0.0M
2023-12-04 2,604.00 2,617.00 2,586.00 2,602.00 0.0M
2023-12-01 2,645.00 2,645.00 2,612.00 2,615.00 0.0M
2023-11-30 2,620.00 2,644.00 2,620.00 2,643.00 0.0M
2023-11-29 2,620.00 2,640.00 2,609.00 2,632.00 0.0M
2023-11-28 2,563.00 2,607.00 2,563.00 2,607.00 0.0M
2023-11-27 2,605.00 2,619.00 2,571.00 2,577.00 0.0M
2023-11-24 2,648.00 2,649.00 2,616.00 2,616.00 0.0M
2023-11-22 2,622.00 2,654.00 2,621.00 2,630.00 0.0M
2023-11-21 2,606.00 2,625.00 2,596.00 2,618.00 0.0M
2023-11-20 2,601.00 2,621.00 2,580.00 2,588.00 0.0M
2023-11-17 2,569.00 2,595.00 2,560.00 2,594.00 0.0M
2023-11-16 2,576.00 2,576.00 2,545.00 2,551.00 0.0M
2023-11-15 2,611.00 2,611.00 2,581.00 2,600.00 0.0M
2023-11-14 2,632.00 2,632.00 2,571.00 2,573.00 0.0M
2023-11-13 2,645.00 2,658.00 2,575.00 2,582.00 0.1M
2023-11-10 2,623.00 2,630.00 2,598.00 2,626.00 0.0M
2023-11-09 2,634.00 2,674.00 2,633.00 2,663.00 0.0M
2023-11-08 2,655.00 2,655.00 2,617.00 2,629.00 0.0M
2023-11-07 2,684.00 2,684.00 2,619.00 2,629.00 0.0M
2023-11-06 2,692.00 2,702.00 2,672.00 2,684.00 0.1M
2023-11-02 2,605.00 2,648.00 2,591.00 2,645.00 0.0M
2023-11-01 2,576.00 2,621.00 2,569.00 2,602.00 0.0M
2023-10-31 2,590.00 2,590.00 2,525.00 2,576.00 0.0M
2023-10-30 2,590.00 2,598.00 2,567.00 2,576.00 0.2M
2023-10-27 2,527.00 2,590.00 2,527.00 2,590.00 0.0M
2023-10-26 2,541.00 2,568.00 2,525.00 2,539.00 0.0M
2023-10-25 2,593.00 2,603.00 2,565.00 2,571.00 0.0M
2023-10-24 2,578.00 2,578.00 2,501.00 2,552.00 0.1M
2023-10-23 2,578.00 2,624.00 2,574.00 2,576.00 0.1M
2023-10-20 2,563.00 2,588.00 2,545.00 2,570.00 0.0M
2023-10-19 2,632.00 2,632.00 2,571.00 2,588.00 0.0M
2023-10-18 2,655.00 2,655.00 2,561.00 2,632.00 0.0M
2023-10-17 2,637.00 2,656.00 2,634.00 2,645.00 0.1M
2023-10-16 2,599.00 2,638.00 2,567.00 2,601.00 0.0M
2023-10-13 2,670.00 2,684.00 2,615.00 2,630.00 0.1M
2023-10-12 2,629.00 2,657.00 2,615.00 2,657.00 0.1M
2023-10-11 2,633.00 2,633.00 2,586.00 2,609.00 0.0M
2023-10-10 2,598.00 2,639.00 2,586.00 2,631.00 0.1M
2023-10-06 2,580.00 2,607.00 2,574.00 2,604.00 0.0M
2023-10-05 2,525.00 2,576.00 2,521.00 2,574.00 0.1M
2023-10-04 2,530.00 2,530.00 2,498.00 2,502.00 0.1M
2023-10-03 2,575.00 2,587.00 2,536.00 2,536.00 0.0M
2023-10-02 2,615.00 2,649.00 2,568.00 2,576.00 0.1M
2023-09-29 2,694.00 2,702.00 2,662.00 2,665.00 0.1M
2023-09-28 2,667.00 2,687.00 2,644.00 2,665.00 0.0M
2023-09-27 2,637.00 2,695.00 2,622.00 2,695.00 0.1M
2023-09-26 2,670.00 2,670.00 2,635.00 2,637.00 0.0M
2023-09-25 2,661.00 2,669.00 2,649.00 2,663.00 0.0M
2023-09-22 2,600.00 2,649.00 2,597.00 2,641.00 0.1M
2023-09-21 2,666.00 2,676.00 2,619.00 2,623.00 0.0M
2023-09-20 2,715.00 2,715.00 2,667.00 2,668.00 0.0M
2023-09-19 2,758.00 2,772.00 2,700.00 2,715.00 0.0M
2023-09-15 2,746.00 2,766.00 2,726.00 2,758.00 0.1M
2023-09-14 2,770.00 2,770.00 2,706.00 2,712.00 0.0M
2023-09-13 2,785.00 2,791.00 2,751.00 2,771.00 0.0M
2023-09-12 2,745.00 2,808.00 2,745.00 2,797.00 0.0M
2023-09-11 2,698.00 2,750.00 2,695.00 2,742.00 0.1M
2023-09-08 2,702.00 2,731.00 2,680.00 2,685.00 0.0M
2023-09-07 2,730.00 2,761.00 2,714.00 2,719.00 0.0M
2023-09-06 2,745.00 2,755.00 2,727.00 2,755.00 0.0M
2023-09-05 2,720.00 2,766.00 2,720.00 2,755.00 0.1M
2023-09-04 2,693.00 2,700.00 2,667.00 2,691.00 0.0M
2023-09-01 2,671.00 2,704.00 2,660.00 2,697.00 0.0M
2023-08-31 2,669.00 2,671.00 2,652.00 2,657.00 0.0M
2023-08-30 2,697.00 2,697.00 2,653.00 2,658.00 0.0M
2023-08-29 2,694.00 2,694.00 2,659.00 2,672.00 0.0M
2023-08-28 2,669.00 2,699.00 2,669.00 2,694.00 0.0M
2023-08-25 2,651.00 2,679.00 2,642.00 2,669.00 0.0M
2023-08-24 2,694.00 2,694.00 2,660.00 2,674.00 0.0M
2023-08-23 2,666.00 2,693.00 2,655.00 2,686.00 0.1M
2023-08-22 2,645.00 2,661.00 2,636.00 2,661.00 0.0M
2023-08-21 2,611.00 2,647.00 2,611.00 2,626.00 0.0M
2023-08-18 2,605.00 2,625.00 2,592.00 2,614.00 0.0M
2023-08-17 2,633.00 2,633.00 2,588.00 2,616.00 0.0M
2023-08-16 2,633.00 2,645.00 2,615.00 2,626.00 0.0M
2023-08-15 2,654.00 2,659.00 2,604.00 2,633.00 0.0M
2023-08-14 2,645.00 2,663.00 2,642.00 2,653.00 0.0M
2023-08-10 2,632.00 2,663.00 2,618.00 2,663.00 0.0M
2023-08-09 2,642.00 2,669.00 2,589.00 2,662.00 0.0M
2023-08-08 2,689.00 2,717.00 2,662.00 2,668.00 0.0M
2023-08-07 2,557.00 2,710.00 2,557.00 2,652.00 0.1M
2023-08-04 2,489.00 2,510.00 2,480.00 2,507.00 0.1M
2023-08-03 2,557.00 2,586.00 2,490.00 2,498.00 0.1M
2023-08-02 2,599.00 2,629.00 2,578.00 2,593.00 0.0M
2023-08-01 2,632.00 2,635.00 2,608.00 2,635.00 0.0M
2023-07-31 2,588.00 2,621.00 2,573.00 2,621.00 0.1M
2023-07-28 2,554.00 2,574.00 2,512.00 2,553.00 0.1M
2023-07-27 2,594.00 2,600.00 2,574.00 2,580.00 0.1M
2023-07-26 2,630.00 2,630.00 2,562.00 2,617.00 0.1M
2023-07-25 2,629.00 2,638.00 2,608.00 2,632.00 0.0M
2023-07-24 2,630.00 2,647.00 2,609.00 2,620.00 0.0M
2023-07-21 2,629.00 2,640.00 2,609.00 2,617.00 0.0M
2023-07-20 2,676.00 2,681.00 2,618.00 2,627.00 0.0M
2023-07-19 2,676.00 2,676.00 2,643.00 2,662.00 0.1M
2023-07-18 2,641.00 2,664.00 2,639.00 2,653.00 0.0M
2023-07-14 2,680.00 2,680.00 2,601.00 2,635.00 0.0M
2023-07-13 2,643.00 2,644.00 2,580.00 2,644.00 0.0M
2023-07-12 2,686.00 2,686.00 2,615.00 2,618.00 0.0M
2023-07-11 2,663.00 2,685.00 2,641.00 2,660.00 0.0M
2023-07-10 2,665.00 2,689.00 2,650.00 2,664.00 0.0M
2023-07-07 2,684.00 2,700.00 2,656.00 2,665.00 0.0M
2023-07-06 2,717.00 2,724.00 2,677.00 2,698.00 0.0M
2023-07-05 2,770.00 2,789.00 2,730.00 2,735.00 0.0M
2023-07-04 2,779.00 2,807.00 2,772.00 2,777.00 0.0M
2023-07-03 2,825.00 2,850.00 2,787.00 2,807.00 0.0M
2023-06-30 2,827.00 2,827.00 2,753.00 2,785.00 0.0M
2023-06-29 2,827.00 2,864.00 2,797.00 2,827.00 0.0M
2023-06-28 2,799.00 2,829.00 2,784.00 2,825.00 0.0M
2023-06-27 2,770.00 2,776.00 2,741.00 2,752.00 0.0M
2023-06-26 2,865.00 2,865.00 2,763.00 2,771.00 0.0M
2023-06-23 3,035.00 3,035.00 2,877.00 2,888.00 0.0M
2023-06-22 3,080.00 3,100.00 3,010.00 3,015.00 0.0M
2023-06-21 3,095.00 3,125.00 3,065.00 3,080.00 0.0M
2023-06-20 3,050.00 3,095.00 3,050.00 3,090.00 0.0M
2023-06-19 3,030.00 3,090.00 3,010.00 3,080.00 0.1M
2023-06-16 2,963.00 3,025.00 2,959.00 3,015.00 0.1M
2023-06-15 3,000.00 3,030.00 2,990.00 2,994.00 0.0M
2023-06-14 3,030.00 3,040.00 3,010.00 3,015.00 0.0M
2023-06-13 3,005.00 3,040.00 2,996.00 3,035.00 0.0M
2023-06-12 2,920.00 2,980.00 2,920.00 2,969.00 0.0M
2023-06-09 2,853.00 2,908.00 2,853.00 2,905.00 0.0M
2023-06-08 2,897.00 2,897.00 2,794.00 2,803.00 0.0M
2023-06-07 2,864.00 2,907.00 2,854.00 2,875.00 0.0M
2023-06-06 2,816.00 2,861.00 2,805.00 2,845.00 0.0M
2023-06-05 2,824.00 2,824.00 2,781.00 2,816.00 0.0M
2023-06-02 2,742.00 2,787.00 2,738.00 2,780.00 0.0M
2023-06-01 2,701.00 2,743.00 2,699.00 2,712.00 0.0M
2023-05-31 2,720.00 2,739.00 2,693.00 2,704.00 0.0M
2023-05-30 2,779.00 2,783.00 2,722.00 2,734.00 0.0M
2023-05-29 2,794.00 2,800.00 2,772.00 2,779.00 0.0M
2023-05-26 2,730.00 2,766.00 2,723.00 2,730.00 0.0M
2023-05-25 2,721.00 2,755.00 2,714.00 2,727.00 0.0M
2023-05-24 2,737.00 2,763.00 2,722.00 2,745.00 0.0M
2023-05-23 2,865.00 2,868.00 2,748.00 2,750.00 0.0M
2023-05-22 2,841.00 2,877.00 2,840.00 2,865.00 0.0M
2023-05-19 2,832.00 2,860.00 2,815.00 2,820.00 0.0M
2023-05-18 2,796.00 2,832.00 2,777.00 2,832.00 0.0M
2023-05-17 2,768.00 2,769.00 2,728.00 2,768.00 0.0M
2023-05-16 2,729.00 2,772.00 2,718.00 2,768.00 0.0M
2023-05-15 2,666.00 2,742.00 2,666.00 2,729.00 0.0M
2023-05-12 2,687.00 2,690.00 2,662.00 2,674.00 0.0M
2023-05-11 2,654.00 2,690.00 2,651.00 2,668.00 0.0M
2023-05-10 2,645.00 2,669.00 2,642.00 2,654.00 0.0M
2023-05-09 2,673.00 2,708.00 2,673.00 2,692.00 0.0M
2023-05-08 2,656.00 2,692.00 2,652.00 2,668.00 0.0M
2023-05-02 2,675.00 2,676.00 2,641.00 2,656.00 0.0M
2023-05-01 2,691.00 2,698.00 2,656.00 2,663.00 0.0M
2023-04-28 2,660.00 2,688.00 2,660.00 2,688.00 0.0M
2023-04-27 2,634.00 2,647.00 2,631.00 2,644.00 0.0M
2023-04-26 2,642.00 2,657.00 2,619.00 2,640.00 0.0M
2023-04-25 2,641.00 2,662.00 2,630.00 2,634.00 0.0M
2023-04-24 2,635.00 2,657.00 2,631.00 2,640.00 0.0M
2023-04-21 2,647.00 2,659.00 2,631.00 2,631.00 0.0M
2023-04-20 2,658.00 2,665.00 2,638.00 2,649.00 0.0M
2023-04-19 2,683.00 2,691.00 2,651.00 2,658.00 0.0M
2023-04-18 2,678.00 2,714.00 2,678.00 2,700.00 0.0M
2023-04-17 2,686.00 2,707.00 2,678.00 2,686.00 0.0M
2023-04-14 2,664.00 2,667.00 2,644.00 2,663.00 0.0M
2023-04-13 2,641.00 2,658.00 2,641.00 2,650.00 0.0M
2023-04-12 2,628.00 2,655.00 2,624.00 2,641.00 0.0M
2023-04-11 2,646.00 2,667.00 2,616.00 2,624.00 0.0M
2023-04-10 2,629.00 2,654.00 2,629.00 2,649.00 0.0M
2023-04-07 2,630.00 2,643.00 2,605.00 2,629.00 0.0M
2023-04-06 2,621.00 2,638.00 2,607.00 2,630.00 0.0M
2023-04-05 2,736.00 2,736.00 2,639.00 2,645.00 0.0M
2023-04-04 2,725.00 2,741.00 2,709.00 2,718.00 0.0M
2023-04-03 2,783.00 2,790.00 2,756.00 2,775.00 0.0M
2023-03-31 2,720.00 2,748.00 2,717.00 2,736.00 0.0M
2023-03-30 2,739.00 2,751.00 2,694.00 2,719.00 0.0M
2023-03-29 2,743.00 2,778.00 2,743.00 2,778.00 0.0M
2023-03-28 2,773.00 2,784.00 2,729.00 2,736.00 0.0M
2023-03-27 2,771.00 2,799.00 2,755.00 2,765.00 0.0M
2023-03-24 2,740.00 2,760.00 2,713.00 2,748.00 0.0M
2023-03-23 2,720.00 2,746.00 2,704.00 2,735.00 0.0M
2023-03-22 2,751.00 2,758.00 2,712.00 2,755.00 0.0M
2023-03-20 2,750.00 2,754.00 2,680.00 2,681.00 0.0M
2023-03-17 2,687.00 2,755.00 2,687.00 2,750.00 0.0M
2023-03-16 2,591.00 2,640.00 2,588.00 2,631.00 0.0M
2023-03-15 2,652.00 2,669.00 2,637.00 2,648.00 0.0M
2023-03-14 2,676.00 2,676.00 2,620.00 2,649.00 0.0M
2023-03-13 2,714.00 2,726.00 2,683.00 2,726.00 0.0M
2023-03-10 2,783.00 2,796.00 2,742.00 2,745.00 0.0M
2023-03-09 2,805.00 2,830.00 2,794.00 2,830.00 0.0M
2023-03-08 2,841.00 2,843.00 2,763.00 2,787.00 0.0M
2023-03-07 2,852.00 2,863.00 2,836.00 2,845.00 0.0M
2023-03-06 2,892.00 2,892.00 2,839.00 2,851.00 0.0M
2023-03-03 2,839.00 2,866.00 2,818.00 2,866.00 0.0M
2023-03-02 2,809.00 2,816.00 2,799.00 2,813.00 0.0M
2023-03-01 2,774.00 2,806.00 2,761.00 2,794.00 0.0M
2023-02-28 2,757.00 2,815.00 2,757.00 2,795.00 0.0M
2023-02-27 2,769.00 2,773.00 2,739.00 2,757.00 0.0M
2023-02-24 2,788.00 2,788.00 2,750.00 2,764.00 0.0M
2023-02-22 2,820.00 2,821.00 2,774.00 2,788.00 0.0M
2023-02-21 2,842.00 2,859.00 2,822.00 2,822.00 0.0M
2023-02-20 2,849.00 2,849.00 2,819.00 2,820.00 0.0M
2023-02-17 2,858.00 2,858.00 2,812.00 2,819.00 0.0M
2023-02-16 2,890.00 2,901.00 2,873.00 2,888.00 0.0M
2023-02-15 2,846.00 2,865.00 2,836.00 2,865.00 0.0M
2023-02-14 2,868.00 2,901.00 2,835.00 2,846.00 0.0M
2023-02-13 2,991.00 2,998.00 2,823.00 2,835.00 0.1M
2023-02-10 3,020.00 3,075.00 3,020.00 3,035.00 0.0M
2023-02-09 3,000.00 3,070.00 3,000.00 3,070.00 0.0M
2023-02-08 3,040.00 3,050.00 3,015.00 3,040.00 0.0M
2023-02-07 3,060.00 3,075.00 3,010.00 3,015.00 0.0M
2023-02-06 3,020.00 3,055.00 3,020.00 3,055.00 0.0M
2023-02-03 3,000.00 3,025.00 2,995.00 3,005.00 0.0M
2023-02-02 2,993.00 3,020.00 2,987.00 3,005.00 0.0M
2023-02-01 2,989.00 2,989.00 2,967.00 2,979.00 0.0M
2023-01-31 2,958.00 2,989.00 2,947.00 2,983.00 0.0M
2023-01-30 2,906.00 2,954.00 2,906.00 2,944.00 0.0M
2023-01-27 2,921.00 2,925.00 2,893.00 2,906.00 0.0M
2023-01-26 2,915.00 2,942.00 2,900.00 2,914.00 0.0M
2023-01-25 2,851.00 2,927.00 2,846.00 2,915.00 0.0M
2023-01-24 2,857.00 2,868.00 2,836.00 2,863.00 0.0M
2023-01-23 2,798.00 2,824.00 2,781.00 2,824.00 0.0M
2023-01-20 2,791.00 2,791.00 2,754.00 2,759.00 0.0M
2023-01-19 2,775.00 2,796.00 2,761.00 2,770.00 0.0M
2023-01-18 2,744.00 2,820.00 2,744.00 2,810.00 0.0M
2023-01-17 2,691.00 2,740.00 2,673.00 2,729.00 0.0M
2023-01-16 2,671.00 2,712.00 2,671.00 2,687.00 0.0M
2023-01-13 2,735.00 2,768.00 2,720.00 2,720.00 0.0M
2023-01-12 2,764.00 2,766.00 2,733.00 2,751.00 0.0M
2023-01-11 2,684.00 2,735.00 2,684.00 2,733.00 0.0M
2023-01-10 2,622.00 2,679.00 2,622.00 2,672.00 0.0M
2023-01-06 2,609.00 2,626.00 2,597.00 2,623.00 0.0M
2023-01-05 2,584.00 2,609.00 2,580.00 2,602.00 0.0M
2023-01-04 2,628.00 2,631.00 2,582.00 2,584.00 0.0M