Comparing Back to the side-by-side chart ↗
NISSHIN SEIFUN GROUP INC. (2002.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 | 1991.50 | 2046.00 | 1991.50 | 2032.00 | -0.47% | 808,000 |
| 2026-10-15 | 2029.00 | 2043.50 | 2015.00 | 2041.50 | +2.38% | 1,101,600 |
| 2026-10-14 | 1995.00 | 2005.00 | 1982.00 | 1994.00 | -0.70% | 522,400 |
| 2026-10-13 | 2005.00 | 2015.50 | 1995.00 | 2008.00 | +1.21% | 504,100 |
| 2026-10-09 | 2016.50 | 2018.00 | 1981.50 | 1984.00 | +0.08% | 889,500 |
| 2026-10-08 | 1977.50 | 1982.50 | 1947.00 | 1982.50 | +0.58% | 749,300 |
| 2026-10-07 | 1966.00 | 1985.50 | 1952.00 | 1971.00 | +0.77% | 710,600 |
| 2026-10-06 | 1967.00 | 1971.50 | 1941.50 | 1956.00 | -0.31% | 861,200 |
| 2026-10-05 | 1946.50 | 1962.00 | 1937.00 | 1962.00 | +0.41% | 597,500 |
| 2026-10-02 | 1960.00 | 1961.50 | 1937.00 | 1954.00 | -1.19% | 845,300 |
| 2026-10-01 | 1959.50 | 1988.50 | 1953.00 | 1977.50 | +0.00% | 949,900 |
| 2026-09-30 | 1969.50 | 1982.00 | 1950.00 | 1977.50 | +0.48% | 1,070,300 |
| 2026-09-29 | 1986.50 | 1988.50 | 1957.00 | 1968.00 | -2.77% | 911,100 |
| 2026-09-28 | 2031.00 | 2034.00 | 2015.00 | 2024.00 | -0.20% | 980,200 |
| 2026-09-25 | 2015.00 | 2037.00 | 2013.50 | 2028.00 | +0.72% | 874,500 |
| 2026-09-24 | 1998.00 | 2024.00 | 1994.00 | 2013.50 | +0.78% | 1,350,900 |
| 2026-09-18 | 2072.00 | 2072.00 | 1998.00 | 1998.00 | -4.15% | 2,012,800 |
| 2026-09-17 | 2071.00 | 2084.50 | 2058.50 | 2084.50 | +1.41% | 484,500 |
| 2026-09-16 | 2069.50 | 2080.50 | 2055.50 | 2055.50 | -0.07% | 509,500 |
| 2026-09-15 | 2094.00 | 2104.00 | 2056.50 | 2057.00 | -0.96% | 506,400 |
| 2026-09-14 | 2057.00 | 2087.00 | 2053.00 | 2077.00 | +1.84% | 1,009,800 |
| 2026-09-11 | 2030.00 | 2050.00 | 2022.50 | 2039.50 | +0.07% | 1,282,000 |
| 2026-09-10 | 2037.00 | 2048.50 | 2017.00 | 2038.00 | +0.02% | 875,000 |
| 2026-09-09 | 2042.00 | 2050.50 | 2022.00 | 2037.50 | -0.34% | 1,063,100 |
| 2026-09-08 | 2005.00 | 2046.00 | 1992.50 | 2044.50 | +1.64% | 1,079,600 |
| 2026-09-07 | 2034.00 | 2046.00 | 2005.50 | 2011.50 | -1.71% | 804,600 |
| 2026-09-04 | 2059.00 | 2059.50 | 2033.50 | 2046.50 | -1.71% | 837,200 |
| 2026-09-03 | 2065.00 | 2082.00 | 2044.50 | 2082.00 | +0.85% | 1,098,600 |
| 2026-09-02 | 2058.50 | 2069.00 | 2045.50 | 2064.50 | +0.12% | 992,300 |
| 2026-09-01 | 2045.50 | 2067.00 | 2042.50 | 2062.00 | +0.71% | 817,300 |
| 2026-08-31 | 2038.00 | 2051.00 | 2032.00 | 2047.50 | +0.47% | 1,024,300 |
| 2026-08-28 | 2011.00 | 2041.50 | 2011.00 | 2038.00 | +0.25% | 781,300 |
| 2026-08-27 | 2050.00 | 2065.00 | 2030.00 | 2033.00 | -1.17% | 773,800 |
| 2026-08-26 | 2050.00 | 2074.00 | 2048.00 | 2057.00 | -0.44% | 667,600 |
| 2026-08-25 | 2072.00 | 2078.00 | 2060.50 | 2066.00 | +0.49% | 849,300 |
| 2026-08-24 | 2065.00 | 2075.50 | 2039.50 | 2056.00 | -0.58% | 719,200 |
| 2026-08-21 | 2041.00 | 2068.00 | 2021.00 | 2068.00 | +1.20% | 1,351,200 |
| 2026-08-20 | 2061.00 | 2063.00 | 2036.50 | 2043.50 | +0.69% | 1,089,500 |
| 2026-08-19 | 2032.00 | 2040.00 | 2001.50 | 2029.50 | +1.02% | 1,009,600 |
| 2026-08-18 | 1994.00 | 2015.00 | 1981.50 | 2009.00 | -0.10% | 1,033,300 |
| 2026-08-17 | 2040.50 | 2040.50 | 2003.00 | 2011.00 | -0.91% | 834,600 |
| 2026-08-14 | 2007.50 | 2040.50 | 1989.00 | 2029.50 | +0.62% | 1,056,600 |
| 2026-08-13 | 2013.00 | 2023.00 | 1992.00 | 2017.00 | +0.27% | 1,092,100 |
| 2026-08-12 | 2017.00 | 2025.00 | 2003.00 | 2011.50 | +0.70% | 820,800 |
| 2026-08-10 | 1990.00 | 2007.50 | 1971.50 | 1997.50 | -0.17% | 819,700 |
| 2026-08-07 | 1954.00 | 2019.50 | 1951.50 | 2001.00 | +1.78% | 993,600 |
| 2026-08-06 | 1949.00 | 1969.50 | 1934.00 | 1966.00 | +2.40% | 1,026,300 |
| 2026-08-05 | 1925.50 | 1933.50 | 1906.00 | 1920.00 | -0.57% | 1,040,700 |
| 2026-08-04 | 1980.00 | 1980.00 | 1923.00 | 1931.00 | -2.55% | 1,019,700 |
| 2026-08-03 | 2001.00 | 2008.00 | 1959.00 | 1981.50 | -1.54% | 1,043,600 |
| 2026-07-31 | 2013.50 | 2077.00 | 2008.00 | 2012.50 | -4.78% | 1,311,700 |
| 2026-07-30 | 2166.50 | 2172.00 | 2095.50 | 2113.50 | -2.76% | 1,218,000 |
| 2026-07-29 | 2132.50 | 2189.50 | 2114.50 | 2173.50 | +3.18% | 1,096,200 |
| 2026-07-28 | 2097.00 | 2111.00 | 2078.00 | 2106.50 | +1.54% | 834,200 |
| 2026-07-27 | 2054.50 | 2084.50 | 2051.00 | 2074.50 | +1.24% | 663,000 |
| 2026-07-24 | 2014.50 | 2054.00 | 2005.00 | 2049.00 | +1.64% | 642,600 |
| 2026-07-23 | 2020.00 | 2031.00 | 2005.00 | 2016.00 | -1.22% | 441,300 |
| 2026-07-22 | 2009.00 | 2043.00 | 2007.00 | 2041.00 | -0.10% | 529,600 |
| 2026-07-21 | 2071.00 | 2097.00 | 2038.00 | 2043.00 | -0.51% | 880,600 |
| 2026-07-17 | 2050.00 | 2080.50 | 2039.50 | 2053.50 | +1.23% | 840,500 |
| 2026-07-16 | 2037.50 | 2056.50 | 2023.00 | 2028.50 | +0.07% | 595,800 |
| 2026-07-15 | 2037.50 | 2044.00 | 2023.50 | 2027.00 | -0.59% | 440,000 |
| 2026-07-14 | 2033.00 | 2063.00 | 2020.00 | 2039.00 | +0.72% | 533,000 |
| 2026-07-13 | 2023.50 | 2034.50 | 2009.00 | 2024.50 | +1.05% | 486,900 |
| 2026-07-10 | 2044.50 | 2044.50 | 1998.00 | 2003.50 | -1.55% | 848,300 |
| 2026-07-09 | 2048.00 | 2048.50 | 2026.50 | 2035.00 | -0.66% | 646,400 |
| 2026-07-08 | 2056.50 | 2067.00 | 2038.00 | 2048.50 | +0.47% | 780,900 |
| 2026-07-07 | 2030.00 | 2052.50 | 2014.50 | 2039.00 | +0.57% | 744,900 |
| 2026-07-06 | 2004.00 | 2028.00 | 1999.00 | 2027.50 | +1.53% | 636,500 |
| 2026-07-03 | 2010.00 | 2023.50 | 1988.00 | 1997.00 | +1.09% | 794,000 |
| 2026-07-02 | 1971.50 | 2015.00 | 1960.00 | 1975.50 | +1.62% | 909,800 |
| 2026-07-01 | 1964.50 | 1981.00 | 1944.00 | 1944.00 | -2.09% | 544,100 |
| 2026-06-30 | 2025.00 | 2034.00 | 1982.50 | 1985.50 | -1.22% | 894,000 |
| 2026-06-29 | 2001.00 | 2031.50 | 1997.50 | 2010.00 | +0.78% | 808,700 |
| 2026-06-26 | 1975.00 | 2004.50 | 1964.50 | 1994.50 | +1.76% | 1,290,700 |
| 2026-06-25 | 1961.00 | 1967.50 | 1946.50 | 1960.00 | +0.80% | 669,900 |
| 2026-06-24 | 1938.00 | 1968.50 | 1929.00 | 1944.50 | -0.21% | 650,000 |
| 2026-06-23 | 1932.00 | 1948.50 | 1920.00 | 1948.50 | +1.12% | 869,700 |
| 2026-06-22 | 1912.00 | 1928.50 | 1906.50 | 1927.00 | +0.21% | 609,800 |
| 2026-06-19 | 1892.00 | 1924.00 | 1878.00 | 1923.00 | +0.94% | 1,129,100 |
| 2026-06-18 | 1901.00 | 1913.50 | 1892.00 | 1905.00 | +0.21% | 725,600 |
| 2026-06-17 | 1930.00 | 1943.50 | 1901.00 | 1901.00 | -0.91% | 686,900 |
| 2026-06-16 | 1929.50 | 1942.00 | 1906.00 | 1918.50 | -1.51% | 667,800 |
| 2026-06-15 | 1966.00 | 1981.50 | 1948.00 | 1948.00 | -0.97% | 613,700 |
| 2026-06-12 | 1973.50 | 1991.50 | 1960.50 | 1967.00 | -0.13% | 1,089,400 |
| 2026-06-11 | 1974.00 | 1995.00 | 1957.00 | 1969.50 | +0.36% | 942,200 |
| 2026-06-10 | 1935.50 | 1962.50 | 1926.50 | 1962.50 | +1.68% | 813,800 |
| 2026-06-09 | 1923.00 | 1950.00 | 1909.00 | 1930.00 | +0.21% | 746,100 |
| 2026-06-08 | 1931.50 | 1938.00 | 1896.50 | 1926.00 | +1.82% | 793,700 |
| 2026-06-05 | 1909.50 | 1918.00 | 1878.50 | 1891.50 | -0.26% | 785,200 |
| 2026-06-04 | 1925.50 | 1939.00 | 1895.50 | 1896.50 | -1.15% | 1,111,000 |
| 2026-06-03 | 1876.00 | 1921.00 | 1873.00 | 1918.50 | +2.40% | 1,111,200 |
| 2026-06-02 | 1873.50 | 1900.00 | 1836.00 | 1873.50 | -2.27% | 1,301,100 |
| 2026-06-01 | 1965.00 | 1965.50 | 1914.50 | 1917.00 | -2.44% | 1,027,300 |
| 2026-05-29 | 1942.00 | 1983.00 | 1942.00 | 1965.00 | +0.41% | 1,352,200 |
| 2026-05-28 | 1997.50 | 2016.00 | 1955.50 | 1957.00 | -0.46% | 827,800 |
| 2026-05-27 | 1947.50 | 1970.50 | 1943.00 | 1966.00 | +0.95% | 883,400 |
| 2026-05-26 | 1953.00 | 1956.50 | 1934.00 | 1947.50 | -0.43% | 759,900 |
| 2026-05-25 | 1985.00 | 1985.00 | 1938.00 | 1956.00 | -1.49% | 724,400 |
| 2026-05-22 | 2025.50 | 2047.00 | 1963.00 | 1985.50 | -3.00% | 1,100,200 |
| 2026-05-21 | 2080.00 | 2089.50 | 2047.00 | 2047.00 | -1.54% | 1,114,400 |
| 2026-05-20 | 2115.00 | 2124.00 | 2079.00 | 2079.00 | -0.69% | 1,507,600 |
| 2026-05-19 | 2040.00 | 2105.50 | 2008.50 | 2093.50 | +4.21% | 1,505,100 |
| 2026-05-18 | 1966.00 | 2038.00 | 1949.00 | 2009.00 | +3.48% | 1,958,300 |
| 2026-05-15 | 1882.50 | 1941.50 | 1882.50 | 1941.50 | -3.53% | 2,081,900 |
| 2026-05-14 | 2001.00 | 2012.50 | 1980.00 | 2012.50 | +1.08% | 924,600 |
| 2026-05-13 | 1962.50 | 2022.50 | 1962.50 | 1991.00 | +1.84% | 981,900 |
| 2026-05-12 | 1970.50 | 1987.00 | 1954.50 | 1955.00 | -0.74% | 727,600 |
| 2026-05-11 | 1993.00 | 2009.00 | 1969.50 | 1969.50 | -0.78% | 940,400 |
| 2026-05-08 | 1997.50 | 1999.50 | 1963.50 | 1985.00 | +0.61% | 1,162,900 |
| 2026-05-07 | 1969.50 | 1997.00 | 1965.00 | 1973.00 | -1.35% | 1,044,800 |
| 2026-05-01 | 1982.00 | 2004.50 | 1977.00 | 2000.00 | +0.30% | 581,600 |
| 2026-04-30 | 1974.50 | 1998.00 | 1962.50 | 1994.00 | +0.35% | 983,700 |
| 2026-04-28 | 1973.50 | 1987.00 | 1962.50 | 1987.00 | +1.25% | 979,500 |
| 2026-04-27 | 1951.00 | 1974.50 | 1946.00 | 1962.50 | -0.38% | 705,800 |
| 2026-04-24 | 1955.50 | 1978.50 | 1955.00 | 1970.00 | +0.00% | 526,800 |
| 2026-04-23 | 1942.50 | 1970.00 | 1937.00 | 1970.00 | +0.41% | 758,300 |
| 2026-04-22 | 1989.00 | 1995.00 | 1960.00 | 1962.00 | -2.14% | 754,500 |
| 2026-04-21 | 2036.00 | 2046.50 | 2005.00 | 2005.00 | -1.33% | 778,200 |
| 2026-04-20 | 2085.00 | 2090.00 | 2032.00 | 2032.00 | -2.10% | 700,200 |
| 2026-04-17 | 2094.00 | 2100.00 | 2075.50 | 2075.50 | -0.74% | 774,300 |
| 2026-04-16 | 2093.00 | 2109.50 | 2088.50 | 2091.00 | -0.78% | 760,000 |
| 2026-04-15 | 2080.50 | 2116.00 | 2080.50 | 2107.50 | +0.21% | 807,000 |
| 2026-04-14 | 2101.00 | 2123.00 | 2096.50 | 2103.00 | -0.47% | 589,200 |
| 2026-04-13 | 2118.50 | 2144.50 | 2110.50 | 2113.00 | -0.82% | 577,600 |
| 2026-04-10 | 2157.50 | 2167.50 | 2130.50 | 2130.50 | -1.14% | 928,700 |
| 2026-04-09 | 2172.50 | 2198.50 | 2155.00 | 2155.00 | -0.60% | 841,100 |
| 2026-04-08 | 2190.00 | 2194.50 | 2164.00 | 2168.00 | +0.25% | 1,048,300 |
| 2026-04-07 | 2173.50 | 2190.00 | 2153.00 | 2162.50 | -0.48% | 713,500 |
| 2026-04-06 | 2169.00 | 2185.50 | 2161.50 | 2173.00 | +0.23% | 704,900 |
| 2026-04-03 | 2142.00 | 2171.00 | 2141.00 | 2168.00 | +0.53% | 658,500 |
| 2026-04-02 | 2137.50 | 2170.00 | 2135.50 | 2156.50 | +0.30% | 775,500 |
| 2026-04-01 | 2111.50 | 2150.00 | 2101.50 | 2150.00 | +2.60% | 995,000 |
| 2026-03-31 | 2090.00 | 2113.00 | 2079.00 | 2095.50 | +0.48% | 947,000 |
| 2026-03-30 | 2060.50 | 2091.00 | 2034.00 | 2085.50 | -1.14% | 940,600 |
| 2026-03-27 | 2115.50 | 2124.50 | 2101.50 | 2109.50 | +0.50% | 1,089,100 |
| 2026-03-26 | 2088.00 | 2099.00 | 2072.00 | 2099.00 | +1.11% | 691,300 |
| 2026-03-25 | 2093.50 | 2095.00 | 2075.50 | 2076.00 | +0.39% | 619,300 |
| 2026-03-24 | 2037.50 | 2072.00 | 2037.50 | 2068.00 | +2.35% | 825,900 |
| 2026-03-23 | 2049.50 | 2050.00 | 2010.00 | 2020.50 | -1.22% | 1,146,900 |
| 2026-03-19 | 2062.00 | 2085.00 | 2038.00 | 2045.50 | -2.53% | 1,105,400 |
| 2026-03-18 | 2056.00 | 2098.50 | 2056.00 | 2098.50 | +1.79% | 961,500 |
| 2026-03-17 | 2050.00 | 2071.00 | 2044.00 | 2061.50 | +0.98% | 688,600 |
| 2026-03-16 | 2040.00 | 2056.50 | 2033.00 | 2041.50 | +0.10% | 726,300 |
| 2026-03-13 | 2021.00 | 2060.50 | 2021.00 | 2039.50 | +0.10% | 957,900 |
| 2026-03-12 | 2066.00 | 2077.50 | 2027.50 | 2037.50 | -2.09% | 890,400 |
| 2026-03-11 | 2092.00 | 2107.00 | 2075.00 | 2081.00 | +0.07% | 743,400 |
| 2026-03-10 | 2115.00 | 2117.50 | 2071.00 | 2079.50 | -0.55% | 1,085,900 |
| 2026-03-09 | 2060.00 | 2097.50 | 2045.00 | 2091.00 | -0.90% | 1,543,000 |
| 2026-03-06 | 2104.00 | 2116.00 | 2081.50 | 2110.00 | -0.21% | 805,000 |
| 2026-03-05 | 2148.50 | 2159.00 | 2107.50 | 2114.50 | +0.17% | 996,600 |
| 2026-03-04 | 2111.00 | 2125.50 | 2085.50 | 2111.00 | -1.15% | 984,000 |
| 2026-03-03 | 2140.00 | 2160.00 | 2118.00 | 2135.50 | -1.68% | 881,900 |
| 2026-03-02 | 2170.00 | 2192.00 | 2158.50 | 2172.00 | -0.55% | 938,000 |
| 2026-02-27 | 2146.00 | 2184.00 | 2141.00 | 2184.00 | +2.13% | 973,000 |
| 2026-02-26 | 2146.00 | 2161.50 | 2135.00 | 2138.50 | -0.40% | 674,700 |
| 2026-02-25 | 2139.00 | 2150.00 | 2124.50 | 2147.00 | +0.37% | 719,200 |
| 2026-02-24 | 2128.50 | 2153.50 | 2117.50 | 2139.00 | +0.54% | 858,000 |
| 2026-02-20 | 2137.50 | 2140.00 | 2117.50 | 2127.50 | -0.47% | 588,200 |
| 2026-02-19 | 2108.00 | 2138.00 | 2102.50 | 2137.50 | +0.85% | 638,300 |
| 2026-02-18 | 2140.00 | 2150.00 | 2113.00 | 2119.50 | -1.23% | 1,072,900 |
| 2026-02-17 | 2147.50 | 2158.50 | 2128.50 | 2146.00 | -0.07% | 637,000 |
| 2026-02-16 | 2148.50 | 2166.50 | 2138.00 | 2147.50 | +0.12% | 980,900 |
| 2026-02-13 | 2143.50 | 2157.00 | 2122.00 | 2145.00 | -0.35% | 1,311,300 |
| 2026-02-12 | 2140.00 | 2167.00 | 2136.00 | 2152.50 | +0.68% | 805,800 |
| 2026-02-10 | 2125.50 | 2157.00 | 2120.00 | 2138.00 | +0.52% | 891,100 |
| 2026-02-09 | 2142.00 | 2157.00 | 2114.00 | 2127.00 | +0.66% | 1,336,800 |
| 2026-02-06 | 2104.50 | 2118.50 | 2094.50 | 2113.00 | +0.40% | 854,700 |
| 2026-02-05 | 2085.00 | 2118.50 | 2072.00 | 2104.50 | +2.76% | 1,334,300 |
| 2026-02-04 | 2044.00 | 2063.00 | 2036.50 | 2048.00 | +0.64% | 887,100 |
| 2026-02-03 | 2002.50 | 2044.50 | 2001.50 | 2035.00 | +1.88% | 1,388,800 |
| 2026-02-02 | 2013.00 | 2029.00 | 1965.00 | 1997.50 | +1.71% | 1,474,900 |
| 2026-01-30 | 1955.00 | 1969.00 | 1950.00 | 1964.00 | +0.85% | 1,042,700 |
| 2026-01-29 | 1944.00 | 1949.50 | 1922.50 | 1947.50 | -0.28% | 911,700 |
| 2026-01-28 | 1988.00 | 1989.00 | 1951.50 | 1953.00 | -2.23% | 1,061,200 |
| 2026-01-27 | 2002.50 | 2010.00 | 1990.00 | 1997.50 | -0.25% | 791,400 |
| 2026-01-26 | 2008.00 | 2014.50 | 1998.00 | 2002.50 | -0.20% | 935,800 |
| 2026-01-23 | 2025.50 | 2035.00 | 1989.50 | 2006.50 | -0.45% | 679,300 |
| 2026-01-22 | 2000.00 | 2022.50 | 1988.00 | 2015.50 | +0.27% | 816,900 |
| 2026-01-21 | 2030.00 | 2047.50 | 2003.00 | 2010.00 | -2.52% | 922,400 |
| 2026-01-20 | 2015.00 | 2062.00 | 2014.50 | 2062.00 | +2.49% | 964,500 |
| 2026-01-19 | 1968.00 | 2017.00 | 1968.00 | 2012.00 | +2.55% | 1,026,600 |
| 2026-01-16 | 1945.00 | 1967.50 | 1937.00 | 1962.00 | +0.44% | 553,900 |
| 2026-01-15 | 1960.00 | 1977.00 | 1950.50 | 1953.50 | +0.39% | 686,700 |
| 2026-01-14 | 1936.00 | 1953.00 | 1927.00 | 1946.00 | +0.99% | 744,500 |
| 2026-01-13 | 1922.00 | 1946.00 | 1919.00 | 1927.00 | +0.60% | 992,600 |
| 2026-01-09 | 1931.50 | 1934.00 | 1915.50 | 1915.50 | -0.26% | 766,700 |
| 2026-01-08 | 1920.00 | 1926.00 | 1900.50 | 1920.50 | +0.29% | 757,100 |
| 2026-01-07 | 1931.00 | 1935.00 | 1910.00 | 1915.00 | -0.91% | 779,500 |
| 2026-01-06 | 1916.00 | 1932.50 | 1915.00 | 1932.50 | +0.81% | 816,200 |
| 2026-01-05 | 1915.00 | 1927.50 | 1910.00 | 1917.00 | -0.26% | 703,200 |
| 2025-12-30 | 1931.00 | 1937.00 | 1913.50 | 1922.00 | -0.23% | 459,000 |
| 2025-12-29 | 1929.50 | 1933.00 | 1915.50 | 1926.50 | -0.08% | 604,800 |
| 2025-12-26 | 1916.00 | 1937.50 | 1914.00 | 1928.00 | +0.10% | 739,400 |
| 2025-12-25 | 1913.00 | 1926.00 | 1906.50 | 1926.00 | +0.89% | 346,800 |
| 2025-12-24 | 1903.00 | 1926.50 | 1900.00 | 1909.00 | +0.37% | 607,000 |
| 2025-12-23 | 1875.00 | 1903.50 | 1875.00 | 1902.00 | +0.96% | 538,100 |
| 2025-12-22 | 1901.00 | 1905.00 | 1867.50 | 1884.00 | -0.89% | 635,700 |
| 2025-12-19 | 1904.00 | 1908.00 | 1893.50 | 1901.00 | -0.16% | 948,600 |
| 2025-12-18 | 1877.00 | 1914.00 | 1877.00 | 1904.00 | +1.44% | 949,700 |
| 2025-12-17 | 1886.00 | 1886.50 | 1872.00 | 1877.00 | +0.24% | 667,900 |
| 2025-12-16 | 1862.00 | 1883.00 | 1858.00 | 1872.50 | +0.64% | 638,300 |
| 2025-12-15 | 1852.00 | 1864.00 | 1845.50 | 1860.50 | +1.11% | 596,300 |
| 2025-12-12 | 1849.00 | 1849.50 | 1832.50 | 1840.00 | +0.41% | 833,500 |
| 2025-12-11 | 1865.00 | 1865.00 | 1830.50 | 1832.50 | -1.48% | 645,000 |
| 2025-12-10 | 1850.00 | 1860.00 | 1844.50 | 1860.00 | +0.92% | 531,000 |
| 2025-12-09 | 1840.00 | 1845.00 | 1829.00 | 1843.00 | +0.55% | 515,300 |
| 2025-12-08 | 1816.00 | 1837.00 | 1814.00 | 1833.00 | +0.96% | 711,200 |
| 2025-12-05 | 1832.00 | 1840.00 | 1815.50 | 1815.50 | -1.14% | 590,000 |
| 2025-12-04 | 1838.00 | 1841.00 | 1829.00 | 1836.50 | -0.24% | 681,200 |
| 2025-12-03 | 1853.00 | 1854.50 | 1841.00 | 1841.00 | -1.18% | 677,400 |
| 2025-12-02 | 1851.50 | 1863.50 | 1841.50 | 1863.00 | +0.76% | 569,200 |
| 2025-12-01 | 1862.50 | 1875.50 | 1844.00 | 1849.00 | -1.31% | 697,000 |
| 2025-11-28 | 1870.50 | 1887.50 | 1870.00 | 1873.50 | +0.19% | 501,700 |
| 2025-11-27 | 1872.00 | 1883.00 | 1866.50 | 1870.00 | -0.43% | 473,500 |
| 2025-11-26 | 1858.50 | 1884.00 | 1856.00 | 1878.00 | +1.05% | 837,400 |
| 2025-11-25 | 1857.00 | 1866.50 | 1847.00 | 1858.50 | +0.08% | 746,800 |
| 2025-11-21 | 1842.00 | 1863.00 | 1841.50 | 1857.00 | +2.00% | 1,075,700 |
| 2025-11-20 | 1825.50 | 1856.00 | 1820.00 | 1820.50 | -1.33% | 788,600 |
| 2025-11-19 | 1844.00 | 1855.50 | 1834.00 | 1845.00 | +0.63% | 798,500 |
| 2025-11-18 | 1841.00 | 1846.50 | 1826.00 | 1833.50 | -0.41% | 799,200 |
| 2025-11-17 | 1825.00 | 1853.00 | 1823.50 | 1841.00 | +1.07% | 900,000 |
| 2025-11-14 | 1838.00 | 1843.00 | 1817.00 | 1821.50 | +0.33% | 813,100 |
| 2025-11-13 | 1796.50 | 1818.00 | 1795.50 | 1815.50 | +1.06% | 609,300 |
| 2025-11-12 | 1804.00 | 1828.00 | 1796.50 | 1796.50 | -0.42% | 992,200 |
| 2025-11-11 | 1790.50 | 1804.00 | 1778.00 | 1804.00 | +0.19% | 553,900 |
| 2025-11-10 | 1802.50 | 1804.50 | 1788.00 | 1800.50 | +0.25% | 857,300 |
| 2025-11-07 | 1777.00 | 1801.00 | 1777.00 | 1796.00 | +1.58% | 894,900 |
| 2025-11-06 | 1774.50 | 1789.00 | 1768.00 | 1768.00 | -0.34% | 635,400 |
| 2025-11-05 | 1799.00 | 1800.00 | 1767.00 | 1774.00 | +0.82% | 1,073,600 |
| 2025-11-04 | 1750.00 | 1775.00 | 1740.00 | 1759.50 | +1.03% | 1,278,400 |
| 2025-10-31 | 1749.00 | 1752.00 | 1724.00 | 1741.50 | -1.61% | 1,709,100 |
| 2025-10-30 | 1751.00 | 1774.00 | 1738.00 | 1770.00 | +0.85% | 936,100 |
| 2025-10-29 | 1798.00 | 1809.00 | 1755.00 | 1755.00 | -2.99% | 746,300 |
| 2025-10-28 | 1817.00 | 1818.00 | 1802.00 | 1809.00 | -0.44% | 478,600 |
| 2025-10-27 | 1810.00 | 1826.50 | 1807.00 | 1817.00 | +0.55% | 472,600 |
| 2025-10-24 | 1830.00 | 1830.00 | 1802.50 | 1807.00 | -1.31% | 534,400 |
| 2025-10-23 | 1824.00 | 1832.00 | 1814.00 | 1831.00 | +0.74% | 508,100 |
| 2025-10-22 | 1808.00 | 1825.50 | 1807.50 | 1817.50 | +0.58% | 542,200 |
| 2025-10-21 | 1798.50 | 1817.50 | 1797.00 | 1807.00 | +0.33% | 493,100 |
| 2025-10-20 | 1815.00 | 1815.00 | 1798.00 | 1801.00 | +0.39% | 496,100 |
| 2025-10-17 | 1775.00 | 1801.00 | 1775.00 | 1794.00 | +0.70% | 637,700 |
| 2025-10-16 | 1782.00 | 1787.00 | 1771.50 | 1781.50 | -0.34% | 530,400 |
| 2025-10-15 | 1794.00 | 1806.50 | 1786.00 | 1787.50 | +0.31% | 717,600 |
| 2025-10-14 | 1749.50 | 1787.00 | 1744.50 | 1782.00 | +0.51% | 898,900 |
| 2025-10-10 | 1760.00 | 1781.00 | 1758.00 | 1773.00 | +0.14% | 1,040,000 |
| 2025-10-09 | 1793.00 | 1801.00 | 1766.50 | 1770.50 | -2.16% | 785,100 |
| 2025-10-08 | 1820.00 | 1839.00 | 1809.50 | 1809.50 | -0.52% | 736,200 |
| 2025-10-07 | 1808.00 | 1827.50 | 1799.50 | 1819.00 | +0.66% | 700,100 |
| 2025-10-06 | 1829.50 | 1830.00 | 1803.00 | 1807.00 | +0.81% | 784,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+6.48%). 가장 약한 달: 10월 (-3.36%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NISSHIN SEIFUN GROUP INC. (2002.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2032.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
2002.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2198.50, 최저 1724.00 (2026-10-16 기준).
NISSHIN SEIFUN GROUP INC.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2002.T의 가장 강한 달은 11월(평균 +6.48%), 가장 약한 달은 10월(평균 -3.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.