Comparing Back to the side-by-side chart ↗
TAISEI CORPORATION (1801.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11120.00 | 11345.00 | 11065.00 | 11290.00 | +2.54% | 897,800 |
| 2026-10-15 | 11485.00 | 11510.00 | 10930.00 | 11010.00 | -4.43% | 1,168,800 |
| 2026-10-14 | 11580.00 | 11665.00 | 11455.00 | 11520.00 | -0.82% | 665,500 |
| 2026-10-13 | 11585.00 | 11825.00 | 11505.00 | 11615.00 | -1.15% | 732,600 |
| 2026-10-09 | 11895.00 | 11920.00 | 11550.00 | 11750.00 | -0.21% | 889,900 |
| 2026-10-08 | 12160.00 | 12200.00 | 11680.00 | 11775.00 | -2.77% | 888,300 |
| 2026-10-07 | 12165.00 | 12385.00 | 12090.00 | 12110.00 | +1.51% | 896,600 |
| 2026-10-06 | 12275.00 | 12280.00 | 11930.00 | 11930.00 | -1.36% | 629,600 |
| 2026-10-05 | 12190.00 | 12205.00 | 12030.00 | 12095.00 | -0.12% | 654,800 |
| 2026-10-02 | 12110.00 | 12300.00 | 12040.00 | 12110.00 | -0.74% | 868,700 |
| 2026-10-01 | 12235.00 | 12320.00 | 12090.00 | 12200.00 | -1.05% | 593,900 |
| 2026-09-30 | 12100.00 | 12370.00 | 12020.00 | 12330.00 | +3.18% | 964,000 |
| 2026-09-29 | 12160.00 | 12230.00 | 11870.00 | 11950.00 | -3.59% | 803,000 |
| 2026-09-28 | 12575.00 | 12620.00 | 12380.00 | 12395.00 | -0.32% | 619,000 |
| 2026-09-25 | 12645.00 | 12685.00 | 12335.00 | 12435.00 | -1.74% | 725,100 |
| 2026-09-24 | 12745.00 | 12895.00 | 12645.00 | 12655.00 | +0.28% | 632,600 |
| 2026-09-18 | 12830.00 | 12900.00 | 12595.00 | 12620.00 | -0.86% | 1,054,000 |
| 2026-09-17 | 12705.00 | 12785.00 | 12610.00 | 12730.00 | +1.35% | 527,700 |
| 2026-09-16 | 12425.00 | 12690.00 | 12425.00 | 12560.00 | +2.45% | 717,300 |
| 2026-09-15 | 12410.00 | 12440.00 | 12210.00 | 12260.00 | -1.33% | 651,900 |
| 2026-09-14 | 12465.00 | 12535.00 | 12350.00 | 12425.00 | -0.36% | 1,677,400 |
| 2026-09-11 | 12150.00 | 12600.00 | 12150.00 | 12470.00 | -0.99% | 881,500 |
| 2026-09-10 | 12900.00 | 12935.00 | 12530.00 | 12595.00 | -5.58% | 943,500 |
| 2026-09-09 | 13140.00 | 13390.00 | 13090.00 | 13340.00 | +1.48% | 828,300 |
| 2026-09-08 | 12900.00 | 13350.00 | 12710.00 | 13145.00 | +2.50% | 1,090,300 |
| 2026-09-07 | 12985.00 | 12985.00 | 12720.00 | 12825.00 | +1.06% | 456,800 |
| 2026-09-04 | 12775.00 | 12820.00 | 12605.00 | 12690.00 | -0.67% | 521,200 |
| 2026-09-03 | 12410.00 | 12825.00 | 12380.00 | 12775.00 | +1.35% | 606,500 |
| 2026-09-02 | 12700.00 | 12850.00 | 12430.00 | 12605.00 | -3.00% | 803,100 |
| 2026-09-01 | 12600.00 | 13000.00 | 12560.00 | 12995.00 | +3.38% | 776,600 |
| 2026-08-31 | 12540.00 | 12590.00 | 12395.00 | 12570.00 | -0.95% | 876,700 |
| 2026-08-28 | 12685.00 | 12825.00 | 12635.00 | 12690.00 | -1.48% | 560,200 |
| 2026-08-27 | 12890.00 | 13015.00 | 12735.00 | 12880.00 | +0.51% | 508,100 |
| 2026-08-26 | 12590.00 | 12915.00 | 12590.00 | 12815.00 | +0.08% | 613,700 |
| 2026-08-25 | 12890.00 | 12990.00 | 12645.00 | 12805.00 | +0.67% | 660,900 |
| 2026-08-24 | 12275.00 | 12795.00 | 12220.00 | 12720.00 | +2.95% | 684,500 |
| 2026-08-21 | 12320.00 | 12530.00 | 12275.00 | 12355.00 | -1.59% | 580,500 |
| 2026-08-20 | 12330.00 | 12555.00 | 12240.00 | 12555.00 | +2.95% | 437,300 |
| 2026-08-19 | 12545.00 | 12605.00 | 12085.00 | 12195.00 | -3.94% | 750,600 |
| 2026-08-18 | 13050.00 | 13050.00 | 12670.00 | 12695.00 | -1.78% | 455,700 |
| 2026-08-17 | 13055.00 | 13210.00 | 12860.00 | 12925.00 | -0.96% | 428,000 |
| 2026-08-14 | 12945.00 | 13050.00 | 12790.00 | 13050.00 | +1.16% | 558,200 |
| 2026-08-13 | 12895.00 | 13015.00 | 12835.00 | 12900.00 | +0.51% | 589,900 |
| 2026-08-12 | 12645.00 | 12835.00 | 12635.00 | 12835.00 | +1.58% | 625,000 |
| 2026-08-10 | 12750.00 | 12840.00 | 12575.00 | 12635.00 | -1.98% | 690,400 |
| 2026-08-07 | 13495.00 | 13520.00 | 12750.00 | 12890.00 | -5.05% | 957,800 |
| 2026-08-06 | 13065.00 | 13660.00 | 12780.00 | 13575.00 | +4.46% | 1,552,300 |
| 2026-08-05 | 13070.00 | 13335.00 | 12980.00 | 12995.00 | -0.08% | 561,000 |
| 2026-08-04 | 12880.00 | 13135.00 | 12815.00 | 13005.00 | +0.74% | 533,500 |
| 2026-08-03 | 12995.00 | 13205.00 | 12445.00 | 12910.00 | -1.19% | 626,200 |
| 2026-07-31 | 13200.00 | 13440.00 | 12945.00 | 13065.00 | +0.11% | 737,600 |
| 2026-07-30 | 12900.00 | 13460.00 | 12870.00 | 13050.00 | +0.12% | 777,000 |
| 2026-07-29 | 13575.00 | 13620.00 | 12830.00 | 13035.00 | -3.09% | 761,600 |
| 2026-07-28 | 13650.00 | 13710.00 | 13330.00 | 13450.00 | -2.78% | 489,900 |
| 2026-07-27 | 13900.00 | 13945.00 | 13595.00 | 13835.00 | +1.17% | 384,500 |
| 2026-07-24 | 13650.00 | 13775.00 | 13505.00 | 13675.00 | -1.05% | 421,200 |
| 2026-07-23 | 13675.00 | 13935.00 | 13570.00 | 13820.00 | +1.39% | 457,900 |
| 2026-07-22 | 13625.00 | 13865.00 | 13555.00 | 13630.00 | -0.11% | 383,200 |
| 2026-07-21 | 13340.00 | 13755.00 | 13110.00 | 13645.00 | +2.29% | 598,000 |
| 2026-07-17 | 13715.00 | 13855.00 | 13150.00 | 13340.00 | -4.06% | 637,600 |
| 2026-07-16 | 13970.00 | 14075.00 | 13755.00 | 13905.00 | -1.70% | 715,400 |
| 2026-07-15 | 13705.00 | 14220.00 | 13695.00 | 14145.00 | +4.62% | 842,600 |
| 2026-07-14 | 13600.00 | 13685.00 | 13340.00 | 13520.00 | -0.59% | 462,300 |
| 2026-07-13 | 13965.00 | 14080.00 | 13465.00 | 13600.00 | -2.51% | 609,600 |
| 2026-07-10 | 14350.00 | 14360.00 | 13900.00 | 13950.00 | -0.71% | 752,900 |
| 2026-07-09 | 13795.00 | 14050.00 | 13700.00 | 14050.00 | +0.00% | 816,900 |
| 2026-07-08 | 14540.00 | 14565.00 | 14035.00 | 14050.00 | -5.51% | 709,200 |
| 2026-07-07 | 15135.00 | 15290.00 | 14765.00 | 14870.00 | -1.56% | 640,400 |
| 2026-07-06 | 14785.00 | 15425.00 | 14715.00 | 15105.00 | +3.11% | 838,000 |
| 2026-07-03 | 14990.00 | 14990.00 | 14245.00 | 14650.00 | +1.56% | 841,200 |
| 2026-07-02 | 14290.00 | 14765.00 | 14280.00 | 14425.00 | +0.42% | 509,800 |
| 2026-07-01 | 14480.00 | 14655.00 | 14270.00 | 14365.00 | +0.81% | 531,400 |
| 2026-06-30 | 14535.00 | 14640.00 | 14200.00 | 14250.00 | -0.90% | 697,400 |
| 2026-06-29 | 13980.00 | 14595.00 | 13980.00 | 14380.00 | +2.71% | 794,700 |
| 2026-06-26 | 13660.00 | 14155.00 | 13435.00 | 14000.00 | +2.15% | 896,300 |
| 2026-06-25 | 14230.00 | 14270.00 | 13630.00 | 13705.00 | -1.79% | 768,200 |
| 2026-06-24 | 14120.00 | 14140.00 | 13825.00 | 13955.00 | -0.61% | 808,000 |
| 2026-06-23 | 14900.00 | 15085.00 | 14040.00 | 14040.00 | -5.36% | 1,062,200 |
| 2026-06-22 | 14730.00 | 14900.00 | 14420.00 | 14835.00 | +0.34% | 500,500 |
| 2026-06-19 | 14710.00 | 15030.00 | 14665.00 | 14785.00 | -0.47% | 1,111,400 |
| 2026-06-18 | 14710.00 | 15050.00 | 14675.00 | 14855.00 | +0.99% | 643,700 |
| 2026-06-17 | 15000.00 | 15245.00 | 14705.00 | 14710.00 | +0.00% | 757,700 |
| 2026-06-16 | 15290.00 | 15350.00 | 14690.00 | 14710.00 | -3.00% | 1,129,700 |
| 2026-06-15 | 14240.00 | 15245.00 | 14235.00 | 15165.00 | +13.38% | 1,499,800 |
| 2026-06-12 | 13520.00 | 13600.00 | 13205.00 | 13375.00 | +1.17% | 839,400 |
| 2026-06-11 | 13340.00 | 13465.00 | 13015.00 | 13220.00 | -2.33% | 853,300 |
| 2026-06-10 | 13365.00 | 13650.00 | 13300.00 | 13535.00 | +1.69% | 961,000 |
| 2026-06-09 | 13470.00 | 13645.00 | 13210.00 | 13310.00 | +1.06% | 1,016,700 |
| 2026-06-08 | 13320.00 | 13565.00 | 12915.00 | 13170.00 | -0.79% | 920,500 |
| 2026-06-05 | 12850.00 | 13385.00 | 12805.00 | 13275.00 | +1.69% | 925,100 |
| 2026-06-04 | 12905.00 | 13155.00 | 12765.00 | 13055.00 | +1.67% | 1,029,600 |
| 2026-06-03 | 12710.00 | 13090.00 | 12690.00 | 12840.00 | -2.95% | 956,200 |
| 2026-06-02 | 13155.00 | 13275.00 | 12670.00 | 13230.00 | -0.56% | 1,070,300 |
| 2026-06-01 | 13920.00 | 13960.00 | 13305.00 | 13305.00 | -5.03% | 838,400 |
| 2026-05-29 | 14220.00 | 14280.00 | 13965.00 | 14010.00 | -2.16% | 1,332,300 |
| 2026-05-28 | 14355.00 | 14655.00 | 14160.00 | 14320.00 | +0.00% | 609,600 |
| 2026-05-27 | 15130.00 | 15170.00 | 14295.00 | 14320.00 | -3.76% | 737,900 |
| 2026-05-26 | 14495.00 | 15325.00 | 14165.00 | 14880.00 | +4.83% | 1,287,100 |
| 2026-05-25 | 14080.00 | 14640.00 | 14080.00 | 14195.00 | +6.13% | 1,047,300 |
| 2026-05-22 | 13670.00 | 13670.00 | 13235.00 | 13375.00 | -1.22% | 908,800 |
| 2026-05-21 | 13770.00 | 13900.00 | 13430.00 | 13540.00 | -0.84% | 1,027,300 |
| 2026-05-20 | 14400.00 | 14400.00 | 13385.00 | 13655.00 | -6.12% | 1,407,300 |
| 2026-05-19 | 14300.00 | 14900.00 | 14260.00 | 14545.00 | +2.39% | 1,145,800 |
| 2026-05-18 | 14500.00 | 14560.00 | 13805.00 | 14205.00 | -3.33% | 1,332,700 |
| 2026-05-15 | 16050.00 | 16200.00 | 14560.00 | 14695.00 | -8.41% | 2,034,700 |
| 2026-05-14 | 17515.00 | 17620.00 | 16005.00 | 16045.00 | -10.14% | 2,074,700 |
| 2026-05-13 | 18565.00 | 18700.00 | 17650.00 | 17855.00 | -3.82% | 1,062,000 |
| 2026-05-12 | 17775.00 | 18870.00 | 17710.00 | 18565.00 | +4.89% | 1,253,800 |
| 2026-05-11 | 17200.00 | 17870.00 | 17150.00 | 17700.00 | +2.82% | 825,300 |
| 2026-05-08 | 17215.00 | 17430.00 | 16820.00 | 17215.00 | +0.06% | 924,500 |
| 2026-05-07 | 17020.00 | 17415.00 | 16915.00 | 17205.00 | +3.80% | 981,800 |
| 2026-05-01 | 17105.00 | 17150.00 | 16575.00 | 16575.00 | -2.24% | 684,300 |
| 2026-04-30 | 17230.00 | 17450.00 | 16710.00 | 16955.00 | -3.61% | 1,334,700 |
| 2026-04-28 | 16605.00 | 17760.00 | 16580.00 | 17590.00 | +7.91% | 1,505,400 |
| 2026-04-27 | 15575.00 | 16340.00 | 15405.00 | 16300.00 | +3.92% | 877,500 |
| 2026-04-24 | 15980.00 | 15990.00 | 15560.00 | 15685.00 | -1.45% | 536,900 |
| 2026-04-23 | 15750.00 | 15995.00 | 15555.00 | 15915.00 | -0.69% | 592,200 |
| 2026-04-22 | 15690.00 | 16115.00 | 15595.00 | 16025.00 | +0.91% | 685,500 |
| 2026-04-21 | 16015.00 | 16015.00 | 15790.00 | 15880.00 | -0.28% | 577,700 |
| 2026-04-20 | 16115.00 | 16140.00 | 15710.00 | 15925.00 | +0.25% | 676,800 |
| 2026-04-17 | 16320.00 | 16510.00 | 15680.00 | 15885.00 | -3.35% | 1,120,900 |
| 2026-04-16 | 15825.00 | 16435.00 | 15800.00 | 16435.00 | +3.30% | 906,300 |
| 2026-04-15 | 16865.00 | 16940.00 | 15835.00 | 15910.00 | -4.04% | 795,100 |
| 2026-04-14 | 16450.00 | 16625.00 | 16370.00 | 16580.00 | +1.07% | 456,400 |
| 2026-04-13 | 16350.00 | 16650.00 | 16180.00 | 16405.00 | +0.00% | 561,200 |
| 2026-04-10 | 16595.00 | 16725.00 | 16370.00 | 16405.00 | -2.06% | 682,800 |
| 2026-04-09 | 16960.00 | 16975.00 | 16570.00 | 16750.00 | -1.56% | 887,300 |
| 2026-04-08 | 16625.00 | 17040.00 | 16390.00 | 17015.00 | +7.52% | 1,254,900 |
| 2026-04-07 | 15755.00 | 16035.00 | 15700.00 | 15825.00 | +0.00% | 523,000 |
| 2026-04-06 | 15900.00 | 16055.00 | 15670.00 | 15825.00 | -1.28% | 768,200 |
| 2026-04-03 | 16030.00 | 16175.00 | 15950.00 | 16030.00 | +0.41% | 764,600 |
| 2026-04-02 | 16955.00 | 16990.00 | 15935.00 | 15965.00 | -6.61% | 1,204,100 |
| 2026-04-01 | 16855.00 | 17095.00 | 16530.00 | 17095.00 | +6.48% | 769,200 |
| 2026-03-31 | 16000.00 | 16655.00 | 15875.00 | 16055.00 | -1.71% | 1,292,600 |
| 2026-03-30 | 15555.00 | 16650.00 | 15435.00 | 16335.00 | -1.89% | 1,254,000 |
| 2026-03-27 | 16595.00 | 16800.00 | 16400.00 | 16650.00 | +0.06% | 627,000 |
| 2026-03-26 | 16790.00 | 16830.00 | 16395.00 | 16640.00 | +0.21% | 514,100 |
| 2026-03-25 | 16650.00 | 16740.00 | 16475.00 | 16605.00 | +4.04% | 622,900 |
| 2026-03-24 | 15690.00 | 16020.00 | 15580.00 | 15960.00 | +2.54% | 835,200 |
| 2026-03-23 | 16055.00 | 16160.00 | 15545.00 | 15565.00 | -7.24% | 1,132,000 |
| 2026-03-19 | 16855.00 | 16980.00 | 16555.00 | 16780.00 | -3.67% | 1,221,400 |
| 2026-03-18 | 17080.00 | 17420.00 | 16945.00 | 17420.00 | +2.11% | 556,800 |
| 2026-03-17 | 17225.00 | 17620.00 | 17060.00 | 17060.00 | +1.43% | 671,200 |
| 2026-03-16 | 17020.00 | 17210.00 | 16655.00 | 16820.00 | -3.00% | 679,800 |
| 2026-03-13 | 17010.00 | 17490.00 | 16970.00 | 17340.00 | -0.40% | 662,500 |
| 2026-03-12 | 17500.00 | 17705.00 | 17225.00 | 17410.00 | -3.44% | 676,000 |
| 2026-03-11 | 17775.00 | 18290.00 | 17700.00 | 18030.00 | +3.77% | 891,400 |
| 2026-03-10 | 17325.00 | 17695.00 | 17155.00 | 17375.00 | +2.66% | 793,600 |
| 2026-03-09 | 17000.00 | 17190.00 | 16435.00 | 16925.00 | -7.49% | 1,176,800 |
| 2026-03-06 | 18160.00 | 18395.00 | 17695.00 | 18295.00 | -1.43% | 832,400 |
| 2026-03-05 | 19675.00 | 19870.00 | 18560.00 | 18560.00 | -2.39% | 1,178,700 |
| 2026-03-04 | 19660.00 | 19770.00 | 18530.00 | 19015.00 | -4.30% | 1,200,300 |
| 2026-03-03 | 20550.00 | 20680.00 | 19830.00 | 19870.00 | -2.55% | 958,900 |
| 2026-03-02 | 19495.00 | 20545.00 | 19405.00 | 20390.00 | +0.25% | 1,040,300 |
| 2026-02-27 | 19370.00 | 20400.00 | 19355.00 | 20340.00 | +6.33% | 1,903,000 |
| 2026-02-26 | 19000.00 | 19345.00 | 18785.00 | 19130.00 | +0.39% | 772,500 |
| 2026-02-25 | 19155.00 | 19220.00 | 18880.00 | 19055.00 | +0.00% | 836,900 |
| 2026-02-24 | 19080.00 | 19155.00 | 18640.00 | 19055.00 | +1.38% | 781,600 |
| 2026-02-20 | 18500.00 | 18795.00 | 18355.00 | 18795.00 | +2.09% | 959,700 |
| 2026-02-19 | 18065.00 | 18465.00 | 17915.00 | 18410.00 | +2.08% | 776,000 |
| 2026-02-18 | 17490.00 | 18165.00 | 17450.00 | 18035.00 | +4.10% | 1,125,500 |
| 2026-02-17 | 17115.00 | 17510.00 | 17105.00 | 17325.00 | +1.08% | 570,100 |
| 2026-02-16 | 17400.00 | 17515.00 | 17075.00 | 17140.00 | -1.07% | 829,800 |
| 2026-02-13 | 18255.00 | 18530.00 | 17325.00 | 17325.00 | -7.00% | 1,350,000 |
| 2026-02-12 | 18865.00 | 18975.00 | 18505.00 | 18630.00 | -0.29% | 1,187,700 |
| 2026-02-10 | 18500.00 | 18735.00 | 18215.00 | 18685.00 | +0.65% | 1,130,000 |
| 2026-02-09 | 18565.00 | 19175.00 | 18255.00 | 18565.00 | +4.50% | 1,591,600 |
| 2026-02-06 | 17695.00 | 18445.00 | 16800.00 | 17765.00 | +0.97% | 3,231,500 |
| 2026-02-05 | 17060.00 | 17595.00 | 16880.00 | 17595.00 | +4.24% | 1,721,200 |
| 2026-02-04 | 16655.00 | 17025.00 | 16550.00 | 16880.00 | +2.09% | 1,015,400 |
| 2026-02-03 | 16130.00 | 16570.00 | 15990.00 | 16535.00 | +4.82% | 1,011,900 |
| 2026-02-02 | 15860.00 | 16160.00 | 15620.00 | 15775.00 | +2.50% | 1,170,800 |
| 2026-01-30 | 15385.00 | 15430.00 | 15170.00 | 15390.00 | +0.13% | 690,400 |
| 2026-01-29 | 15000.00 | 15385.00 | 14815.00 | 15370.00 | +1.32% | 717,000 |
| 2026-01-28 | 15365.00 | 15410.00 | 15140.00 | 15170.00 | -2.26% | 800,400 |
| 2026-01-27 | 15420.00 | 15575.00 | 15185.00 | 15520.00 | +0.65% | 643,500 |
| 2026-01-26 | 15600.00 | 15740.00 | 15355.00 | 15420.00 | -2.56% | 963,000 |
| 2026-01-23 | 15700.00 | 15935.00 | 15610.00 | 15825.00 | +0.60% | 727,400 |
| 2026-01-22 | 15955.00 | 16040.00 | 15645.00 | 15730.00 | -1.41% | 1,008,100 |
| 2026-01-21 | 15740.00 | 16010.00 | 15605.00 | 15955.00 | -0.22% | 635,100 |
| 2026-01-20 | 16140.00 | 16195.00 | 15855.00 | 15990.00 | -1.36% | 934,600 |
| 2026-01-19 | 16250.00 | 16395.00 | 16055.00 | 16210.00 | -1.67% | 950,600 |
| 2026-01-16 | 16745.00 | 16830.00 | 16475.00 | 16485.00 | -1.55% | 1,004,600 |
| 2026-01-15 | 16835.00 | 17155.00 | 16700.00 | 16745.00 | -2.65% | 1,106,300 |
| 2026-01-14 | 17120.00 | 17270.00 | 16970.00 | 17200.00 | +0.53% | 1,132,100 |
| 2026-01-13 | 16995.00 | 17110.00 | 16655.00 | 17110.00 | +6.34% | 1,542,700 |
| 2026-01-09 | 15820.00 | 16130.00 | 15605.00 | 16090.00 | +2.06% | 1,196,300 |
| 2026-01-08 | 15630.00 | 15955.00 | 15545.00 | 15765.00 | +1.81% | 834,500 |
| 2026-01-07 | 15335.00 | 15635.00 | 15315.00 | 15485.00 | -1.12% | 758,700 |
| 2026-01-06 | 15390.00 | 15690.00 | 15230.00 | 15660.00 | +2.29% | 739,000 |
| 2026-01-05 | 15070.00 | 15435.00 | 15030.00 | 15310.00 | +3.20% | 677,400 |
| 2025-12-30 | 14865.00 | 15030.00 | 14835.00 | 14835.00 | -0.74% | 459,700 |
| 2025-12-29 | 14750.00 | 15115.00 | 14705.00 | 14945.00 | +1.67% | 2,484,500 |
| 2025-12-26 | 14930.00 | 15025.00 | 14615.00 | 14700.00 | -1.38% | 733,600 |
| 2025-12-25 | 14900.00 | 14925.00 | 14745.00 | 14905.00 | +0.98% | 466,300 |
| 2025-12-24 | 14800.00 | 14930.00 | 14710.00 | 14760.00 | -0.24% | 606,300 |
| 2025-12-23 | 14675.00 | 14870.00 | 14520.00 | 14795.00 | +0.65% | 585,400 |
| 2025-12-22 | 14890.00 | 14940.00 | 14700.00 | 14700.00 | -1.01% | 908,000 |
| 2025-12-19 | 14335.00 | 14890.00 | 14195.00 | 14850.00 | +4.06% | 1,204,700 |
| 2025-12-18 | 14165.00 | 14325.00 | 14130.00 | 14270.00 | -0.42% | 666,800 |
| 2025-12-17 | 14095.00 | 14330.00 | 13910.00 | 14330.00 | +1.99% | 754,300 |
| 2025-12-16 | 14390.00 | 14400.00 | 14020.00 | 14050.00 | -1.54% | 720,900 |
| 2025-12-15 | 14425.00 | 14505.00 | 14155.00 | 14270.00 | -1.01% | 664,800 |
| 2025-12-12 | 14300.00 | 14495.00 | 14200.00 | 14415.00 | +2.56% | 825,000 |
| 2025-12-11 | 14475.00 | 14475.00 | 14015.00 | 14055.00 | -0.99% | 925,200 |
| 2025-12-10 | 14425.00 | 14435.00 | 14115.00 | 14195.00 | +1.94% | 1,354,100 |
| 2025-12-09 | 13830.00 | 14080.00 | 13800.00 | 13925.00 | +1.94% | 967,200 |
| 2025-12-08 | 13350.00 | 13660.00 | 13300.00 | 13660.00 | +3.45% | 978,400 |
| 2025-12-05 | 13390.00 | 13470.00 | 13205.00 | 13205.00 | -1.64% | 776,000 |
| 2025-12-04 | 13550.00 | 13685.00 | 13325.00 | 13425.00 | -0.07% | 1,123,900 |
| 2025-12-03 | 13250.00 | 13455.00 | 13185.00 | 13435.00 | +1.63% | 798,700 |
| 2025-12-02 | 13230.00 | 13280.00 | 12755.00 | 13220.00 | -0.34% | 1,117,800 |
| 2025-12-01 | 13230.00 | 13345.00 | 13010.00 | 13265.00 | -0.64% | 996,800 |
| 2025-11-28 | 13210.00 | 13440.00 | 13125.00 | 13350.00 | +1.14% | 815,000 |
| 2025-11-27 | 13405.00 | 13445.00 | 13140.00 | 13200.00 | -1.82% | 1,331,800 |
| 2025-11-26 | 13430.00 | 13525.00 | 13300.00 | 13445.00 | +1.09% | 1,392,200 |
| 2025-11-25 | 13385.00 | 13390.00 | 13110.00 | 13300.00 | -1.12% | 1,326,400 |
| 2025-11-21 | 12965.00 | 13450.00 | 12965.00 | 13450.00 | +2.99% | 2,353,300 |
| 2025-11-20 | 12985.00 | 13290.00 | 12735.00 | 13060.00 | +3.40% | 915,300 |
| 2025-11-19 | 12800.00 | 12865.00 | 12495.00 | 12630.00 | +2.14% | 1,032,200 |
| 2025-11-18 | 12660.00 | 12800.00 | 12340.00 | 12365.00 | -1.63% | 633,600 |
| 2025-11-17 | 12650.00 | 12680.00 | 12355.00 | 12570.00 | +0.40% | 647,300 |
| 2025-11-14 | 12575.00 | 12665.00 | 12415.00 | 12520.00 | -2.57% | 895,300 |
| 2025-11-13 | 12460.00 | 12850.00 | 12425.00 | 12850.00 | +2.59% | 825,900 |
| 2025-11-12 | 12580.00 | 12735.00 | 12405.00 | 12525.00 | +3.04% | 1,550,500 |
| 2025-11-11 | 11605.00 | 12650.00 | 11505.00 | 12155.00 | +4.16% | 2,308,000 |
| 2025-11-10 | 11635.00 | 11760.00 | 11625.00 | 11670.00 | +1.13% | 583,200 |
| 2025-11-07 | 11650.00 | 11750.00 | 11325.00 | 11540.00 | -0.65% | 865,500 |
| 2025-11-06 | 11450.00 | 11750.00 | 11450.00 | 11615.00 | +0.78% | 975,100 |
| 2025-11-05 | 11245.00 | 11530.00 | 10835.00 | 11525.00 | +2.67% | 1,123,900 |
| 2025-11-04 | 11085.00 | 11415.00 | 11085.00 | 11225.00 | -0.09% | 711,400 |
| 2025-10-31 | 11190.00 | 11310.00 | 11135.00 | 11235.00 | +0.27% | 513,000 |
| 2025-10-30 | 11000.00 | 11205.00 | 10905.00 | 11205.00 | +2.24% | 1,894,300 |
| 2025-10-29 | 11060.00 | 11115.00 | 10910.00 | 10960.00 | -0.18% | 614,800 |
| 2025-10-28 | 11245.00 | 11245.00 | 10910.00 | 10980.00 | -2.87% | 610,600 |
| 2025-10-27 | 11285.00 | 11355.00 | 11190.00 | 11305.00 | +2.17% | 565,100 |
| 2025-10-24 | 11180.00 | 11305.00 | 10980.00 | 11065.00 | +0.23% | 617,700 |
| 2025-10-23 | 10980.00 | 11075.00 | 10885.00 | 11040.00 | -0.45% | 895,100 |
| 2025-10-22 | 10940.00 | 11155.00 | 10880.00 | 11090.00 | +3.98% | 803,600 |
| 2025-10-21 | 10850.00 | 10920.00 | 10660.00 | 10665.00 | -1.39% | 661,000 |
| 2025-10-20 | 10760.00 | 10845.00 | 10705.00 | 10815.00 | +0.70% | 457,800 |
| 2025-10-17 | 10690.00 | 10835.00 | 10680.00 | 10740.00 | +0.00% | 599,800 |
| 2025-10-16 | 10620.00 | 10810.00 | 10600.00 | 10740.00 | +2.38% | 595,700 |
| 2025-10-15 | 10300.00 | 10510.00 | 10290.00 | 10490.00 | +2.24% | 484,100 |
| 2025-10-14 | 10270.00 | 10520.00 | 10210.00 | 10260.00 | -1.91% | 530,200 |
| 2025-10-10 | 10730.00 | 10735.00 | 10460.00 | 10460.00 | -2.74% | 780,800 |
| 2025-10-09 | 10990.00 | 11010.00 | 10690.00 | 10755.00 | -0.32% | 574,700 |
| 2025-10-08 | 10750.00 | 10980.00 | 10745.00 | 10790.00 | +1.55% | 678,900 |
| 2025-10-07 | 10715.00 | 10740.00 | 10515.00 | 10625.00 | -0.84% | 721,000 |
| 2025-10-06 | 10400.00 | 10750.00 | 10330.00 | 10715.00 | +6.78% | 924,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+18.93%). 가장 약한 달: 3월 (-12.58%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TAISEI CORPORATION (1801.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 11290.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
1801.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 20680.00, 최저 10600.00 (2026-10-16 기준).
TAISEI CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 1801.T의 가장 강한 달은 11월(평균 +18.93%), 가장 약한 달은 3월(평균 -12.58%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.