Comparing Back to the side-by-side chart ↗
Kotobuki Spirits Co.,Ltd. (2222.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 | 2679.00 | 2723.50 | 2659.00 | 2676.00 | -0.24% | 549,500 |
| 2026-10-15 | 2592.50 | 2708.00 | 2578.00 | 2682.50 | +4.17% | 847,900 |
| 2026-10-14 | 2566.00 | 2601.00 | 2533.00 | 2575.00 | +0.35% | 499,200 |
| 2026-10-13 | 2585.00 | 2593.00 | 2529.00 | 2566.00 | +0.02% | 846,400 |
| 2026-10-09 | 2526.00 | 2580.00 | 2508.50 | 2565.50 | +3.03% | 1,029,600 |
| 2026-10-08 | 2526.00 | 2563.50 | 2450.50 | 2490.00 | -1.43% | 1,204,900 |
| 2026-10-07 | 2421.00 | 2541.00 | 2416.00 | 2526.00 | +3.74% | 969,300 |
| 2026-10-06 | 2438.00 | 2465.00 | 2420.00 | 2435.00 | +0.47% | 612,300 |
| 2026-10-05 | 2395.50 | 2437.00 | 2392.00 | 2423.50 | +0.77% | 866,300 |
| 2026-10-02 | 2420.00 | 2438.00 | 2345.50 | 2405.00 | -2.35% | 1,082,000 |
| 2026-10-01 | 2385.50 | 2473.50 | 2381.00 | 2463.00 | +1.80% | 1,218,800 |
| 2026-09-30 | 2406.00 | 2427.00 | 2383.00 | 2419.50 | -0.33% | 864,400 |
| 2026-09-29 | 2490.00 | 2511.00 | 2414.50 | 2427.50 | -3.75% | 737,000 |
| 2026-09-28 | 2529.00 | 2535.50 | 2502.00 | 2522.00 | +0.30% | 617,000 |
| 2026-09-25 | 2618.00 | 2641.00 | 2511.50 | 2514.50 | -4.55% | 1,402,400 |
| 2026-09-24 | 2592.50 | 2648.00 | 2585.00 | 2634.50 | +1.44% | 524,000 |
| 2026-09-18 | 2584.00 | 2597.00 | 2545.00 | 2597.00 | +0.46% | 555,900 |
| 2026-09-17 | 2578.50 | 2599.00 | 2567.50 | 2585.00 | +2.23% | 388,400 |
| 2026-09-16 | 2545.50 | 2562.50 | 2495.00 | 2528.50 | +0.32% | 382,500 |
| 2026-09-15 | 2600.00 | 2603.50 | 2515.00 | 2520.50 | -2.04% | 305,300 |
| 2026-09-14 | 2546.00 | 2575.00 | 2541.00 | 2573.00 | +1.16% | 680,900 |
| 2026-09-11 | 2543.00 | 2558.00 | 2521.00 | 2543.50 | +0.14% | 745,300 |
| 2026-09-10 | 2468.00 | 2540.00 | 2438.00 | 2540.00 | +3.46% | 858,700 |
| 2026-09-09 | 2478.00 | 2484.00 | 2415.00 | 2455.00 | -0.28% | 1,261,900 |
| 2026-09-08 | 2499.00 | 2500.00 | 2432.50 | 2462.00 | -1.66% | 1,800,000 |
| 2026-09-07 | 2649.50 | 2654.00 | 2475.50 | 2503.50 | -5.46% | 1,591,300 |
| 2026-09-04 | 2621.00 | 2655.50 | 2582.00 | 2648.00 | +0.78% | 691,000 |
| 2026-09-03 | 2700.50 | 2720.00 | 2619.50 | 2627.50 | -2.88% | 927,000 |
| 2026-09-02 | 2730.00 | 2750.50 | 2690.00 | 2705.50 | -1.21% | 314,700 |
| 2026-09-01 | 2756.00 | 2779.50 | 2738.50 | 2738.50 | -1.39% | 353,600 |
| 2026-08-31 | 2739.50 | 2787.00 | 2739.50 | 2777.00 | +1.06% | 319,300 |
| 2026-08-28 | 2697.50 | 2753.50 | 2696.00 | 2748.00 | +1.57% | 348,800 |
| 2026-08-27 | 2703.00 | 2727.50 | 2690.00 | 2705.50 | -0.35% | 448,100 |
| 2026-08-26 | 2730.00 | 2753.50 | 2713.50 | 2715.00 | -0.39% | 210,700 |
| 2026-08-25 | 2713.00 | 2743.00 | 2690.00 | 2725.50 | +0.80% | 281,000 |
| 2026-08-24 | 2690.00 | 2716.50 | 2677.50 | 2704.00 | +0.88% | 321,000 |
| 2026-08-21 | 2711.00 | 2729.50 | 2661.50 | 2680.50 | -0.81% | 388,800 |
| 2026-08-20 | 2750.00 | 2761.00 | 2689.00 | 2702.50 | +0.04% | 290,500 |
| 2026-08-19 | 2732.00 | 2768.50 | 2694.50 | 2701.50 | +0.73% | 491,700 |
| 2026-08-18 | 2675.50 | 2710.00 | 2631.50 | 2682.00 | -0.81% | 387,600 |
| 2026-08-17 | 2725.00 | 2735.00 | 2664.50 | 2704.00 | -1.53% | 596,900 |
| 2026-08-14 | 2653.00 | 2775.00 | 2646.50 | 2746.00 | +2.18% | 673,300 |
| 2026-08-13 | 2664.00 | 2692.00 | 2630.50 | 2687.50 | +3.90% | 550,700 |
| 2026-08-12 | 2644.00 | 2648.50 | 2566.00 | 2586.50 | -2.10% | 511,200 |
| 2026-08-10 | 2612.50 | 2661.00 | 2590.50 | 2642.00 | +1.26% | 399,700 |
| 2026-08-07 | 2617.50 | 2637.50 | 2570.50 | 2609.00 | -0.80% | 665,400 |
| 2026-08-06 | 2550.00 | 2644.50 | 2550.00 | 2630.00 | +3.54% | 591,300 |
| 2026-08-05 | 2506.50 | 2595.00 | 2458.00 | 2540.00 | -0.65% | 749,500 |
| 2026-08-04 | 2600.00 | 2656.50 | 2505.00 | 2556.50 | +0.39% | 848,000 |
| 2026-08-03 | 2585.00 | 2590.00 | 2495.00 | 2546.50 | +0.14% | 909,700 |
| 2026-07-31 | 2508.00 | 2587.50 | 2486.00 | 2543.00 | +0.16% | 550,300 |
| 2026-07-30 | 2513.50 | 2555.00 | 2501.00 | 2539.00 | -0.80% | 590,500 |
| 2026-07-29 | 2564.00 | 2597.00 | 2532.00 | 2559.50 | +0.22% | 784,500 |
| 2026-07-28 | 2513.00 | 2569.00 | 2497.50 | 2554.00 | +1.63% | 530,300 |
| 2026-07-27 | 2455.00 | 2522.00 | 2447.50 | 2513.00 | +3.25% | 495,600 |
| 2026-07-24 | 2360.00 | 2434.00 | 2352.00 | 2434.00 | +0.04% | 879,100 |
| 2026-07-23 | 2422.00 | 2464.00 | 2404.00 | 2433.00 | -1.34% | 666,900 |
| 2026-07-22 | 2504.00 | 2536.00 | 2457.50 | 2466.00 | -3.45% | 890,200 |
| 2026-07-21 | 2585.00 | 2617.50 | 2535.00 | 2554.00 | -1.71% | 625,600 |
| 2026-07-17 | 2626.50 | 2639.50 | 2582.00 | 2598.50 | -1.20% | 487,200 |
| 2026-07-16 | 2595.00 | 2643.00 | 2590.50 | 2630.00 | +1.15% | 356,200 |
| 2026-07-15 | 2620.00 | 2637.50 | 2553.00 | 2600.00 | -0.90% | 504,000 |
| 2026-07-14 | 2640.00 | 2661.50 | 2614.50 | 2623.50 | -1.15% | 593,700 |
| 2026-07-13 | 2627.50 | 2664.50 | 2596.50 | 2654.00 | +1.74% | 602,300 |
| 2026-07-10 | 2577.50 | 2626.50 | 2562.00 | 2608.50 | +1.85% | 642,700 |
| 2026-07-09 | 2580.50 | 2580.50 | 2543.00 | 2561.00 | -0.97% | 341,400 |
| 2026-07-08 | 2567.00 | 2603.50 | 2546.50 | 2586.00 | +0.88% | 467,300 |
| 2026-07-07 | 2570.00 | 2573.00 | 2500.00 | 2563.50 | +0.04% | 375,000 |
| 2026-07-06 | 2545.00 | 2580.00 | 2531.00 | 2562.50 | +0.69% | 299,900 |
| 2026-07-03 | 2510.00 | 2594.00 | 2505.00 | 2545.00 | +2.15% | 740,200 |
| 2026-07-02 | 2510.00 | 2555.00 | 2488.50 | 2491.50 | +1.12% | 551,100 |
| 2026-07-01 | 2498.00 | 2505.50 | 2453.00 | 2464.00 | -1.00% | 489,600 |
| 2026-06-30 | 2490.00 | 2529.00 | 2464.50 | 2489.00 | +0.57% | 608,000 |
| 2026-06-29 | 2442.00 | 2479.50 | 2411.00 | 2475.00 | +2.21% | 636,700 |
| 2026-06-26 | 2444.00 | 2448.50 | 2400.00 | 2421.50 | -0.98% | 531,100 |
| 2026-06-25 | 2380.00 | 2472.50 | 2347.50 | 2445.50 | +4.44% | 750,000 |
| 2026-06-24 | 2297.00 | 2378.00 | 2292.50 | 2341.50 | +0.84% | 677,100 |
| 2026-06-23 | 2310.00 | 2354.00 | 2284.50 | 2322.00 | -0.58% | 520,500 |
| 2026-06-22 | 2324.00 | 2372.00 | 2290.00 | 2335.50 | +0.49% | 554,100 |
| 2026-06-19 | 2298.00 | 2352.00 | 2274.50 | 2324.00 | -0.41% | 718,400 |
| 2026-06-18 | 2320.00 | 2355.00 | 2290.00 | 2333.50 | +2.46% | 783,400 |
| 2026-06-17 | 2284.00 | 2317.50 | 2273.00 | 2277.50 | -0.28% | 461,700 |
| 2026-06-16 | 2350.50 | 2354.50 | 2249.00 | 2284.00 | -2.21% | 513,500 |
| 2026-06-15 | 2350.00 | 2358.50 | 2311.50 | 2335.50 | -0.30% | 778,200 |
| 2026-06-12 | 2437.00 | 2439.50 | 2330.00 | 2342.50 | -2.09% | 989,300 |
| 2026-06-11 | 2416.00 | 2468.00 | 2361.00 | 2392.50 | -0.15% | 1,058,800 |
| 2026-06-10 | 2350.00 | 2454.00 | 2320.50 | 2396.00 | +5.55% | 1,428,800 |
| 2026-06-09 | 2237.00 | 2293.00 | 2208.00 | 2270.00 | +3.80% | 1,009,700 |
| 2026-06-08 | 2201.00 | 2235.00 | 2150.50 | 2187.00 | +1.56% | 1,003,900 |
| 2026-06-05 | 2111.50 | 2164.50 | 2104.50 | 2153.50 | +0.91% | 469,100 |
| 2026-06-04 | 2125.00 | 2169.00 | 2112.00 | 2134.00 | +1.16% | 657,200 |
| 2026-06-03 | 2042.00 | 2124.00 | 2019.00 | 2109.50 | +3.20% | 702,800 |
| 2026-06-02 | 2073.50 | 2076.00 | 2025.00 | 2044.00 | -1.06% | 625,400 |
| 2026-06-01 | 2067.50 | 2080.00 | 2032.50 | 2066.00 | -0.91% | 655,600 |
| 2026-05-29 | 2057.50 | 2099.50 | 2040.00 | 2085.00 | +0.31% | 553,500 |
| 2026-05-28 | 2040.50 | 2105.00 | 2039.00 | 2078.50 | +2.06% | 442,100 |
| 2026-05-27 | 2010.00 | 2043.50 | 2000.00 | 2036.50 | +0.64% | 343,300 |
| 2026-05-26 | 2018.50 | 2041.50 | 2002.50 | 2023.50 | -0.76% | 362,800 |
| 2026-05-25 | 2037.00 | 2091.50 | 2013.00 | 2039.00 | +1.72% | 431,800 |
| 2026-05-22 | 2009.50 | 2015.00 | 1932.00 | 2004.50 | +0.23% | 575,800 |
| 2026-05-21 | 2047.00 | 2079.00 | 2000.00 | 2000.00 | -2.30% | 396,800 |
| 2026-05-20 | 2085.00 | 2099.50 | 2029.00 | 2047.00 | -1.80% | 462,600 |
| 2026-05-19 | 2087.50 | 2118.00 | 2076.00 | 2084.50 | +1.19% | 737,400 |
| 2026-05-18 | 2085.50 | 2100.00 | 2012.50 | 2060.00 | -2.90% | 538,000 |
| 2026-05-15 | 2115.00 | 2190.50 | 2100.00 | 2121.50 | +2.17% | 1,061,600 |
| 2026-05-14 | 2023.50 | 2089.00 | 2022.50 | 2076.50 | +4.69% | 674,800 |
| 2026-05-13 | 1980.50 | 2022.00 | 1965.50 | 1983.50 | -0.58% | 546,700 |
| 2026-05-12 | 2007.00 | 2025.50 | 1982.50 | 1995.00 | +0.00% | 478,500 |
| 2026-05-11 | 1980.50 | 2042.00 | 1972.00 | 1995.00 | +1.19% | 742,600 |
| 2026-05-08 | 1986.50 | 2019.00 | 1971.00 | 1971.50 | -0.88% | 527,600 |
| 2026-05-07 | 1975.00 | 2000.50 | 1954.00 | 1989.00 | +0.86% | 495,900 |
| 2026-05-01 | 2010.00 | 2024.00 | 1972.00 | 1972.00 | -2.01% | 396,500 |
| 2026-04-30 | 2066.00 | 2081.50 | 2003.50 | 2012.50 | -3.22% | 601,900 |
| 2026-04-28 | 2057.00 | 2096.00 | 2048.50 | 2079.50 | +0.34% | 605,100 |
| 2026-04-27 | 1990.00 | 2089.50 | 1980.00 | 2072.50 | +3.19% | 601,100 |
| 2026-04-24 | 2025.50 | 2029.50 | 1975.50 | 2008.50 | -0.64% | 409,900 |
| 2026-04-23 | 2082.00 | 2089.00 | 2006.50 | 2021.50 | -3.02% | 457,300 |
| 2026-04-22 | 2115.00 | 2149.50 | 2074.00 | 2084.50 | +0.22% | 751,900 |
| 2026-04-21 | 2061.50 | 2091.00 | 2049.00 | 2080.00 | +2.39% | 551,400 |
| 2026-04-20 | 2000.00 | 2037.00 | 1996.00 | 2031.50 | +2.01% | 462,600 |
| 2026-04-17 | 2000.00 | 2017.50 | 1982.50 | 1991.50 | -0.62% | 344,100 |
| 2026-04-16 | 2020.00 | 2038.50 | 2004.00 | 2004.00 | -0.77% | 361,900 |
| 2026-04-15 | 2030.00 | 2032.00 | 1995.50 | 2019.50 | +0.05% | 417,800 |
| 2026-04-14 | 2038.00 | 2073.00 | 2009.50 | 2018.50 | -0.79% | 697,500 |
| 2026-04-13 | 1882.00 | 2037.50 | 1867.00 | 2034.50 | +10.45% | 1,833,500 |
| 2026-04-10 | 1845.00 | 1852.50 | 1833.50 | 1842.00 | -0.41% | 323,000 |
| 2026-04-09 | 1881.00 | 1900.00 | 1842.00 | 1849.50 | -2.14% | 410,900 |
| 2026-04-08 | 1871.50 | 1903.50 | 1871.50 | 1890.00 | +2.02% | 385,600 |
| 2026-04-07 | 1870.00 | 1884.50 | 1833.00 | 1852.50 | -1.09% | 433,500 |
| 2026-04-06 | 1908.00 | 1918.00 | 1861.00 | 1873.00 | -1.19% | 357,500 |
| 2026-04-03 | 1896.00 | 1909.50 | 1886.50 | 1895.50 | -0.50% | 258,500 |
| 2026-04-02 | 1900.00 | 1936.00 | 1889.50 | 1905.00 | +0.95% | 449,300 |
| 2026-04-01 | 1860.00 | 1887.00 | 1853.00 | 1887.00 | +3.09% | 502,000 |
| 2026-03-31 | 1859.50 | 1866.50 | 1821.50 | 1830.50 | -1.24% | 478,600 |
| 2026-03-30 | 1868.00 | 1870.00 | 1837.50 | 1853.50 | -5.67% | 818,300 |
| 2026-03-27 | 1989.50 | 1999.00 | 1962.00 | 1965.00 | -0.15% | 1,118,400 |
| 2026-03-26 | 1975.00 | 1985.00 | 1959.50 | 1968.00 | +0.46% | 546,900 |
| 2026-03-25 | 1960.00 | 1971.00 | 1956.00 | 1959.00 | +0.93% | 492,600 |
| 2026-03-24 | 1940.00 | 1955.00 | 1925.00 | 1941.00 | +1.65% | 423,600 |
| 2026-03-23 | 1928.50 | 1951.50 | 1900.50 | 1909.50 | -2.53% | 657,900 |
| 2026-03-19 | 1952.00 | 1993.00 | 1951.00 | 1959.00 | -2.56% | 679,500 |
| 2026-03-18 | 1947.50 | 2010.50 | 1940.50 | 2010.50 | +3.74% | 665,400 |
| 2026-03-17 | 1937.50 | 1962.50 | 1934.00 | 1938.00 | +1.04% | 455,900 |
| 2026-03-16 | 1946.00 | 1948.50 | 1900.00 | 1918.00 | -0.44% | 545,700 |
| 2026-03-13 | 1894.50 | 1929.50 | 1894.50 | 1926.50 | +1.00% | 568,000 |
| 2026-03-12 | 1897.50 | 1912.00 | 1870.00 | 1907.50 | -0.24% | 658,000 |
| 2026-03-11 | 1938.00 | 1950.50 | 1912.00 | 1912.00 | -0.03% | 368,500 |
| 2026-03-10 | 1939.00 | 1939.00 | 1907.50 | 1912.50 | -0.26% | 452,000 |
| 2026-03-09 | 1876.00 | 1920.00 | 1869.00 | 1917.50 | -0.62% | 629,600 |
| 2026-03-06 | 1870.00 | 1929.50 | 1865.50 | 1929.50 | +2.85% | 603,000 |
| 2026-03-05 | 1883.00 | 1911.00 | 1870.00 | 1876.00 | +1.32% | 633,200 |
| 2026-03-04 | 1821.00 | 1860.50 | 1813.50 | 1851.50 | -1.52% | 634,500 |
| 2026-03-03 | 1935.50 | 1935.50 | 1880.00 | 1880.00 | -3.24% | 573,700 |
| 2026-03-02 | 1947.50 | 1990.50 | 1933.00 | 1943.00 | -2.24% | 556,500 |
| 2026-02-27 | 1950.00 | 2003.00 | 1940.00 | 1987.50 | +2.29% | 724,200 |
| 2026-02-26 | 1947.00 | 1972.00 | 1933.50 | 1943.00 | +0.94% | 619,900 |
| 2026-02-25 | 1979.00 | 1986.00 | 1889.00 | 1925.00 | -3.10% | 1,154,500 |
| 2026-02-24 | 1980.00 | 2015.00 | 1973.00 | 1986.50 | +0.43% | 461,100 |
| 2026-02-20 | 1992.50 | 1998.50 | 1975.00 | 1978.00 | -1.49% | 432,000 |
| 2026-02-19 | 1988.00 | 2023.50 | 1975.00 | 2008.00 | +1.06% | 563,400 |
| 2026-02-18 | 2018.50 | 2026.50 | 1987.00 | 1987.00 | -1.29% | 504,300 |
| 2026-02-17 | 2010.50 | 2020.00 | 1994.00 | 2013.00 | +1.18% | 376,700 |
| 2026-02-16 | 2000.00 | 2011.50 | 1976.50 | 1989.50 | +0.53% | 555,300 |
| 2026-02-13 | 2070.00 | 2074.00 | 1971.00 | 1979.00 | -4.67% | 780,700 |
| 2026-02-12 | 2064.00 | 2096.50 | 2039.00 | 2076.00 | +0.10% | 696,800 |
| 2026-02-10 | 2013.00 | 2075.00 | 2000.50 | 2074.00 | +3.13% | 925,400 |
| 2026-02-09 | 2040.00 | 2042.00 | 1993.50 | 2011.00 | -0.45% | 573,500 |
| 2026-02-06 | 1989.00 | 2020.00 | 1976.50 | 2020.00 | -0.32% | 774,900 |
| 2026-02-05 | 1966.00 | 2026.50 | 1942.00 | 2026.50 | +5.22% | 1,264,900 |
| 2026-02-04 | 1958.00 | 1960.50 | 1891.00 | 1926.00 | +1.05% | 1,162,500 |
| 2026-02-03 | 1791.00 | 1916.00 | 1777.50 | 1906.00 | +5.60% | 1,959,900 |
| 2026-02-02 | 1799.00 | 1824.50 | 1778.50 | 1805.00 | +0.95% | 1,126,300 |
| 2026-01-30 | 1791.00 | 1813.00 | 1783.50 | 1788.00 | +0.06% | 810,500 |
| 2026-01-29 | 1788.00 | 1808.00 | 1784.00 | 1787.00 | -0.28% | 776,400 |
| 2026-01-28 | 1788.50 | 1798.00 | 1782.00 | 1792.00 | +0.08% | 482,000 |
| 2026-01-27 | 1810.50 | 1819.00 | 1790.50 | 1790.50 | -1.02% | 497,600 |
| 2026-01-26 | 1816.00 | 1825.50 | 1809.00 | 1809.00 | -0.55% | 273,500 |
| 2026-01-23 | 1821.50 | 1843.00 | 1819.00 | 1819.00 | -0.08% | 223,800 |
| 2026-01-22 | 1811.00 | 1834.00 | 1810.50 | 1820.50 | +0.52% | 253,800 |
| 2026-01-21 | 1830.50 | 1838.00 | 1801.00 | 1811.00 | -2.03% | 372,800 |
| 2026-01-20 | 1810.00 | 1850.00 | 1809.00 | 1848.50 | +2.24% | 517,900 |
| 2026-01-19 | 1820.00 | 1842.00 | 1808.00 | 1808.00 | -0.44% | 650,300 |
| 2026-01-16 | 1809.50 | 1820.00 | 1795.00 | 1816.00 | +1.17% | 516,800 |
| 2026-01-15 | 1793.00 | 1814.50 | 1790.00 | 1795.00 | +0.98% | 791,600 |
| 2026-01-14 | 1820.00 | 1836.00 | 1773.00 | 1777.50 | -4.23% | 1,718,000 |
| 2026-01-13 | 1854.00 | 1863.00 | 1837.00 | 1856.00 | +0.11% | 602,300 |
| 2026-01-09 | 1847.50 | 1854.00 | 1831.00 | 1854.00 | +1.81% | 347,200 |
| 2026-01-08 | 1837.00 | 1843.50 | 1817.50 | 1821.00 | -1.09% | 465,900 |
| 2026-01-07 | 1849.50 | 1871.00 | 1840.50 | 1841.00 | +0.05% | 384,000 |
| 2026-01-06 | 1815.00 | 1850.50 | 1814.00 | 1840.00 | +1.66% | 441,500 |
| 2026-01-05 | 1826.50 | 1838.50 | 1798.00 | 1810.00 | -1.25% | 650,500 |
| 2025-12-30 | 1841.00 | 1861.00 | 1830.00 | 1833.00 | -0.43% | 420,500 |
| 2025-12-29 | 1844.00 | 1845.50 | 1833.50 | 1841.00 | -0.22% | 349,200 |
| 2025-12-26 | 1858.50 | 1867.50 | 1835.50 | 1845.00 | -0.91% | 356,000 |
| 2025-12-25 | 1885.00 | 1885.00 | 1855.50 | 1862.00 | -1.22% | 321,300 |
| 2025-12-24 | 1846.00 | 1889.00 | 1840.50 | 1885.00 | +3.12% | 632,600 |
| 2025-12-23 | 1815.50 | 1848.50 | 1815.50 | 1828.00 | +0.16% | 486,700 |
| 2025-12-22 | 1820.00 | 1829.50 | 1806.00 | 1825.00 | +0.61% | 509,600 |
| 2025-12-19 | 1830.00 | 1834.00 | 1807.00 | 1814.00 | -0.55% | 645,500 |
| 2025-12-18 | 1820.00 | 1844.00 | 1813.50 | 1824.00 | +1.16% | 341,500 |
| 2025-12-17 | 1815.00 | 1821.00 | 1786.00 | 1803.00 | -0.72% | 302,200 |
| 2025-12-16 | 1831.00 | 1835.00 | 1812.00 | 1816.00 | -0.87% | 280,100 |
| 2025-12-15 | 1827.00 | 1842.00 | 1823.00 | 1832.00 | +0.71% | 351,500 |
| 2025-12-12 | 1793.50 | 1820.50 | 1793.50 | 1819.00 | +1.85% | 445,200 |
| 2025-12-11 | 1785.50 | 1800.00 | 1772.00 | 1786.00 | -0.83% | 560,800 |
| 2025-12-10 | 1787.00 | 1806.50 | 1785.50 | 1801.00 | +0.06% | 491,700 |
| 2025-12-09 | 1819.00 | 1820.00 | 1799.00 | 1800.00 | +0.33% | 401,500 |
| 2025-12-08 | 1798.50 | 1805.00 | 1779.50 | 1794.00 | -0.36% | 414,600 |
| 2025-12-05 | 1794.00 | 1817.00 | 1789.00 | 1800.50 | -0.06% | 453,000 |
| 2025-12-04 | 1773.00 | 1804.50 | 1770.00 | 1801.50 | +1.78% | 634,600 |
| 2025-12-03 | 1780.00 | 1788.00 | 1765.50 | 1770.00 | -0.62% | 491,600 |
| 2025-12-02 | 1824.00 | 1826.00 | 1781.00 | 1781.00 | -3.21% | 586,400 |
| 2025-12-01 | 1850.00 | 1867.50 | 1825.00 | 1840.00 | -0.08% | 707,500 |
| 2025-11-28 | 1839.50 | 1850.50 | 1818.50 | 1841.50 | +1.94% | 588,000 |
| 2025-11-27 | 1810.50 | 1831.00 | 1800.00 | 1806.50 | -0.66% | 579,500 |
| 2025-11-26 | 1765.00 | 1819.00 | 1760.00 | 1818.50 | +3.50% | 776,300 |
| 2025-11-25 | 1775.00 | 1775.50 | 1746.50 | 1757.00 | -1.01% | 542,700 |
| 2025-11-21 | 1732.00 | 1778.00 | 1732.00 | 1775.00 | +3.23% | 734,100 |
| 2025-11-20 | 1730.50 | 1745.00 | 1718.50 | 1719.50 | -0.46% | 757,300 |
| 2025-11-19 | 1774.00 | 1774.00 | 1724.50 | 1727.50 | -2.73% | 1,102,000 |
| 2025-11-18 | 1780.00 | 1808.50 | 1776.00 | 1776.00 | -0.92% | 1,060,100 |
| 2025-11-17 | 1879.00 | 1879.00 | 1766.00 | 1792.50 | -7.53% | 2,130,000 |
| 2025-11-14 | 1938.50 | 1973.00 | 1930.50 | 1938.50 | -0.95% | 431,700 |
| 2025-11-13 | 1947.00 | 1957.50 | 1933.00 | 1957.00 | +1.85% | 414,300 |
| 2025-11-12 | 1980.00 | 2001.00 | 1913.50 | 1921.50 | -3.27% | 787,600 |
| 2025-11-11 | 2000.00 | 2004.50 | 1966.00 | 1986.50 | -0.58% | 594,700 |
| 2025-11-10 | 2010.00 | 2019.00 | 1986.50 | 1998.00 | +0.05% | 855,800 |
| 2025-11-07 | 1937.00 | 1997.00 | 1914.00 | 1997.00 | +1.99% | 1,277,200 |
| 2025-11-06 | 1891.50 | 1967.00 | 1890.00 | 1958.00 | +3.00% | 1,400,600 |
| 2025-11-05 | 1925.00 | 1960.00 | 1864.00 | 1901.00 | +2.31% | 2,243,900 |
| 2025-11-04 | 1849.00 | 1865.00 | 1833.00 | 1858.00 | +0.51% | 975,700 |
| 2025-10-31 | 1832.50 | 1856.00 | 1825.50 | 1848.50 | +1.54% | 561,700 |
| 2025-10-30 | 1805.00 | 1824.50 | 1803.50 | 1820.50 | +0.36% | 1,501,800 |
| 2025-10-29 | 1830.00 | 1839.50 | 1808.00 | 1814.00 | -1.55% | 557,700 |
| 2025-10-28 | 1850.00 | 1857.00 | 1825.50 | 1842.50 | -0.78% | 541,300 |
| 2025-10-27 | 1868.00 | 1878.00 | 1854.50 | 1857.00 | -0.46% | 469,000 |
| 2025-10-24 | 1860.00 | 1868.00 | 1844.50 | 1865.50 | -0.21% | 470,900 |
| 2025-10-23 | 1862.00 | 1882.50 | 1855.00 | 1869.50 | +0.43% | 629,000 |
| 2025-10-22 | 1845.00 | 1863.00 | 1844.00 | 1861.50 | +0.40% | 567,000 |
| 2025-10-21 | 1869.00 | 1871.00 | 1845.50 | 1854.00 | -1.30% | 484,700 |
| 2025-10-20 | 1887.00 | 1890.00 | 1868.00 | 1878.50 | +0.94% | 589,900 |
| 2025-10-17 | 1836.50 | 1864.00 | 1836.50 | 1861.00 | +1.97% | 540,800 |
| 2025-10-16 | 1860.00 | 1865.50 | 1817.00 | 1825.00 | -1.38% | 524,900 |
| 2025-10-15 | 1835.00 | 1865.00 | 1834.50 | 1850.50 | +1.20% | 734,900 |
| 2025-10-14 | 1801.00 | 1833.50 | 1798.50 | 1828.50 | +0.47% | 843,000 |
| 2025-10-10 | 1805.00 | 1826.00 | 1793.00 | 1820.00 | +0.80% | 959,300 |
| 2025-10-09 | 1819.00 | 1831.50 | 1802.00 | 1805.50 | -0.69% | 758,300 |
| 2025-10-08 | 1822.00 | 1828.50 | 1812.00 | 1818.00 | +0.39% | 565,400 |
| 2025-10-07 | 1862.50 | 1865.00 | 1811.00 | 1811.00 | -2.21% | 652,500 |
| 2025-10-06 | 1826.00 | 1867.00 | 1798.00 | 1852.00 | +2.49% | 1,167,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+7.54%). 가장 약한 달: 9월 (-6.33%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Kotobuki Spirits Co.,Ltd. (2222.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2676.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
2222.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2787.00, 최저 1718.50 (2026-10-16 기준).
Kotobuki Spirits Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2222.T의 가장 강한 달은 5월(평균 +7.54%), 가장 약한 달은 9월(평균 -6.33%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.