Comparing Back to the side-by-side chart ↗
SKYLARK HOLDINGS CO.,LTD. (3197.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 | 3431.00 | 3462.00 | 3422.00 | 3442.00 | +0.73% | 774,100 |
| 2026-10-15 | 3363.00 | 3431.00 | 3353.00 | 3417.00 | +2.52% | 1,196,900 |
| 2026-10-14 | 3337.00 | 3352.00 | 3297.00 | 3333.00 | -0.12% | 884,100 |
| 2026-10-13 | 3320.00 | 3349.00 | 3272.00 | 3337.00 | +1.12% | 830,800 |
| 2026-10-09 | 3277.00 | 3319.00 | 3259.00 | 3300.00 | +1.98% | 840,200 |
| 2026-10-08 | 3207.00 | 3244.00 | 3176.00 | 3236.00 | +0.94% | 697,300 |
| 2026-10-07 | 3185.00 | 3226.00 | 3185.00 | 3206.00 | +0.19% | 844,500 |
| 2026-10-06 | 3199.00 | 3220.00 | 3175.00 | 3200.00 | +0.03% | 653,300 |
| 2026-10-05 | 3160.00 | 3200.00 | 3142.00 | 3199.00 | +1.01% | 841,200 |
| 2026-10-02 | 3150.00 | 3177.00 | 3119.00 | 3167.00 | -0.09% | 732,300 |
| 2026-10-01 | 3149.00 | 3191.00 | 3132.00 | 3170.00 | +0.00% | 851,600 |
| 2026-09-30 | 3115.00 | 3181.00 | 3084.00 | 3170.00 | +1.44% | 1,186,400 |
| 2026-09-29 | 3136.00 | 3139.00 | 3108.00 | 3125.00 | -1.11% | 1,205,700 |
| 2026-09-28 | 3172.00 | 3197.00 | 3153.00 | 3160.00 | -0.35% | 1,065,400 |
| 2026-09-25 | 3162.00 | 3192.00 | 3152.00 | 3171.00 | +0.09% | 755,600 |
| 2026-09-24 | 3230.00 | 3245.00 | 3164.00 | 3168.00 | -2.88% | 1,167,000 |
| 2026-09-18 | 3270.00 | 3281.00 | 3235.00 | 3262.00 | -0.46% | 1,099,200 |
| 2026-09-17 | 3290.00 | 3317.00 | 3245.00 | 3277.00 | +0.61% | 868,600 |
| 2026-09-16 | 3304.00 | 3334.00 | 3257.00 | 3257.00 | -1.54% | 781,000 |
| 2026-09-15 | 3348.00 | 3367.00 | 3291.00 | 3308.00 | -0.42% | 803,300 |
| 2026-09-14 | 3310.00 | 3353.00 | 3288.00 | 3322.00 | +0.64% | 783,100 |
| 2026-09-11 | 3349.00 | 3373.00 | 3298.00 | 3301.00 | -1.23% | 902,200 |
| 2026-09-10 | 3353.00 | 3359.00 | 3318.00 | 3342.00 | -0.80% | 775,900 |
| 2026-09-09 | 3422.00 | 3425.00 | 3369.00 | 3369.00 | -1.49% | 1,120,100 |
| 2026-09-08 | 3304.00 | 3434.00 | 3290.00 | 3420.00 | +3.11% | 1,180,400 |
| 2026-09-07 | 3351.00 | 3358.00 | 3303.00 | 3317.00 | -1.98% | 877,300 |
| 2026-09-04 | 3360.00 | 3419.00 | 3329.00 | 3384.00 | +0.45% | 1,050,800 |
| 2026-09-03 | 3379.00 | 3406.00 | 3350.00 | 3369.00 | +0.27% | 897,600 |
| 2026-09-02 | 3354.00 | 3372.00 | 3335.00 | 3360.00 | -0.77% | 730,700 |
| 2026-09-01 | 3345.00 | 3414.00 | 3335.00 | 3386.00 | +0.56% | 1,004,300 |
| 2026-08-31 | 3392.00 | 3409.00 | 3356.00 | 3367.00 | -0.68% | 876,900 |
| 2026-08-28 | 3325.00 | 3390.00 | 3315.00 | 3390.00 | +1.41% | 755,800 |
| 2026-08-27 | 3315.00 | 3377.00 | 3294.00 | 3343.00 | +0.00% | 699,600 |
| 2026-08-26 | 3373.00 | 3387.00 | 3339.00 | 3343.00 | -1.53% | 879,000 |
| 2026-08-25 | 3388.00 | 3426.00 | 3365.00 | 3395.00 | +1.10% | 1,108,300 |
| 2026-08-24 | 3362.00 | 3418.00 | 3336.00 | 3358.00 | -0.12% | 1,158,700 |
| 2026-08-21 | 3310.00 | 3390.00 | 3310.00 | 3362.00 | +1.63% | 1,714,400 |
| 2026-08-20 | 3261.00 | 3308.00 | 3246.00 | 3308.00 | +1.63% | 1,339,900 |
| 2026-08-19 | 3248.00 | 3269.00 | 3201.00 | 3255.00 | +3.07% | 1,650,100 |
| 2026-08-18 | 3143.00 | 3176.00 | 3120.00 | 3158.00 | -0.22% | 1,068,300 |
| 2026-08-17 | 3258.00 | 3282.00 | 3162.00 | 3165.00 | -2.85% | 1,360,200 |
| 2026-08-14 | 3205.00 | 3286.00 | 3184.00 | 3258.00 | +0.09% | 1,619,700 |
| 2026-08-13 | 3215.00 | 3256.00 | 3155.00 | 3255.00 | +1.72% | 2,992,800 |
| 2026-08-12 | 3298.00 | 3312.00 | 3200.00 | 3200.00 | -1.39% | 1,679,000 |
| 2026-08-10 | 3180.00 | 3245.00 | 3142.00 | 3245.00 | +2.59% | 1,357,700 |
| 2026-08-07 | 3109.00 | 3185.00 | 3091.00 | 3163.00 | +1.93% | 1,145,400 |
| 2026-08-06 | 3070.00 | 3110.00 | 3051.00 | 3103.00 | +1.70% | 1,026,100 |
| 2026-08-05 | 3079.00 | 3100.00 | 3048.00 | 3051.00 | -1.10% | 820,600 |
| 2026-08-04 | 3173.00 | 3174.00 | 3085.00 | 3085.00 | -3.35% | 932,100 |
| 2026-08-03 | 3150.00 | 3192.00 | 3094.00 | 3192.00 | +1.62% | 1,250,200 |
| 2026-07-31 | 3192.00 | 3232.00 | 3141.00 | 3141.00 | -4.70% | 1,238,900 |
| 2026-07-30 | 3338.00 | 3359.00 | 3243.00 | 3296.00 | -1.11% | 1,473,600 |
| 2026-07-29 | 3186.00 | 3355.00 | 3161.00 | 3333.00 | +5.47% | 2,589,000 |
| 2026-07-28 | 3123.00 | 3160.00 | 3086.00 | 3160.00 | +2.33% | 1,535,400 |
| 2026-07-27 | 3003.00 | 3088.00 | 3003.00 | 3088.00 | +3.61% | 1,059,800 |
| 2026-07-24 | 2945.00 | 2996.00 | 2938.00 | 2980.50 | +0.08% | 683,600 |
| 2026-07-23 | 2953.00 | 2978.00 | 2934.00 | 2978.00 | -0.15% | 723,400 |
| 2026-07-22 | 3000.00 | 3006.00 | 2955.00 | 2982.50 | -1.40% | 1,101,200 |
| 2026-07-21 | 3069.00 | 3094.00 | 3015.00 | 3025.00 | -0.69% | 1,191,800 |
| 2026-07-17 | 3018.00 | 3088.00 | 3010.00 | 3046.00 | +1.43% | 2,012,800 |
| 2026-07-16 | 2955.00 | 3006.00 | 2954.00 | 3003.00 | +1.92% | 1,295,400 |
| 2026-07-15 | 3014.00 | 3025.00 | 2931.00 | 2946.50 | -2.08% | 1,400,300 |
| 2026-07-14 | 2949.50 | 3032.00 | 2938.50 | 3009.00 | +2.84% | 1,559,300 |
| 2026-07-13 | 2910.00 | 2944.00 | 2908.00 | 2926.00 | +1.04% | 1,197,700 |
| 2026-07-10 | 2964.00 | 2964.00 | 2883.00 | 2896.00 | -2.24% | 1,575,600 |
| 2026-07-09 | 2961.00 | 2977.50 | 2936.00 | 2962.50 | -1.09% | 1,467,900 |
| 2026-07-08 | 2956.00 | 3007.00 | 2940.50 | 2995.00 | +1.99% | 1,745,200 |
| 2026-07-07 | 2911.00 | 2959.50 | 2886.00 | 2936.50 | +0.95% | 1,611,900 |
| 2026-07-06 | 2845.00 | 2909.00 | 2838.50 | 2909.00 | +2.11% | 1,354,400 |
| 2026-07-03 | 2845.00 | 2886.50 | 2834.50 | 2849.00 | +1.05% | 1,375,900 |
| 2026-07-02 | 2813.00 | 2867.00 | 2803.00 | 2819.50 | +1.48% | 1,423,900 |
| 2026-07-01 | 2770.00 | 2781.50 | 2744.00 | 2778.50 | -0.87% | 1,984,000 |
| 2026-06-30 | 2882.50 | 2887.00 | 2803.00 | 2803.00 | -2.32% | 2,133,300 |
| 2026-06-29 | 2757.00 | 2869.50 | 2750.00 | 2869.50 | +3.63% | 6,256,600 |
| 2026-06-26 | 2813.50 | 2831.50 | 2764.00 | 2769.00 | -1.39% | 7,624,700 |
| 2026-06-25 | 2760.00 | 2817.00 | 2744.00 | 2808.00 | +2.63% | 2,558,700 |
| 2026-06-24 | 2712.00 | 2763.00 | 2712.00 | 2736.00 | +0.53% | 1,622,100 |
| 2026-06-23 | 2710.00 | 2746.00 | 2691.00 | 2721.50 | +0.17% | 2,048,000 |
| 2026-06-22 | 2777.50 | 2778.50 | 2717.00 | 2717.00 | -0.62% | 2,026,500 |
| 2026-06-19 | 2729.50 | 2744.50 | 2695.00 | 2734.00 | +1.65% | 3,140,100 |
| 2026-06-18 | 2715.00 | 2721.50 | 2661.00 | 2689.50 | -1.38% | 3,306,100 |
| 2026-06-17 | 2789.00 | 2812.00 | 2727.00 | 2727.00 | -0.96% | 2,050,800 |
| 2026-06-16 | 2770.00 | 2770.00 | 2735.50 | 2753.50 | -0.74% | 2,054,200 |
| 2026-06-15 | 2783.00 | 2808.00 | 2760.50 | 2774.00 | +0.76% | 2,971,800 |
| 2026-06-12 | 2750.00 | 2764.00 | 2708.00 | 2753.00 | +0.20% | 2,668,400 |
| 2026-06-11 | 2757.50 | 2798.00 | 2738.00 | 2747.50 | +0.59% | 2,343,200 |
| 2026-06-10 | 2721.50 | 2743.50 | 2682.00 | 2731.50 | +2.25% | 1,931,300 |
| 2026-06-09 | 2723.00 | 2737.00 | 2671.00 | 2671.50 | -1.66% | 2,950,200 |
| 2026-06-08 | 2643.00 | 2734.50 | 2641.00 | 2716.50 | +2.78% | 3,249,400 |
| 2026-06-05 | 2628.00 | 2686.50 | 2620.50 | 2643.00 | -0.02% | 2,741,100 |
| 2026-06-04 | 2740.00 | 2742.00 | 2641.00 | 2643.50 | -2.53% | 3,517,100 |
| 2026-06-03 | 2683.00 | 2729.00 | 2678.00 | 2712.00 | -0.07% | 2,160,300 |
| 2026-06-02 | 2742.00 | 2742.50 | 2677.00 | 2714.00 | +0.07% | 2,223,400 |
| 2026-06-01 | 2759.50 | 2781.00 | 2693.00 | 2712.00 | -3.47% | 3,255,200 |
| 2026-05-29 | 2760.00 | 2834.50 | 2760.00 | 2809.50 | +1.68% | 1,687,500 |
| 2026-05-28 | 2823.50 | 2824.00 | 2758.00 | 2763.00 | -0.38% | 1,932,600 |
| 2026-05-27 | 2793.00 | 2798.00 | 2744.00 | 2773.50 | -1.03% | 2,069,200 |
| 2026-05-26 | 2800.00 | 2821.50 | 2791.50 | 2802.50 | -0.62% | 1,337,000 |
| 2026-05-25 | 2830.00 | 2840.00 | 2797.00 | 2820.00 | -0.37% | 2,031,400 |
| 2026-05-22 | 2852.00 | 2873.00 | 2830.50 | 2830.50 | -1.29% | 1,516,300 |
| 2026-05-21 | 2855.00 | 2876.00 | 2850.50 | 2867.50 | +0.00% | 977,100 |
| 2026-05-20 | 2900.00 | 2900.50 | 2841.00 | 2867.50 | -2.17% | 1,749,100 |
| 2026-05-19 | 2879.00 | 2945.50 | 2864.00 | 2931.00 | +3.59% | 1,987,500 |
| 2026-05-18 | 2899.00 | 2899.00 | 2821.00 | 2829.50 | -1.91% | 1,813,600 |
| 2026-05-15 | 2870.00 | 2889.00 | 2838.00 | 2884.50 | +0.84% | 2,185,900 |
| 2026-05-14 | 2998.00 | 3005.00 | 2860.50 | 2860.50 | -4.62% | 4,371,300 |
| 2026-05-13 | 3084.00 | 3160.00 | 2999.00 | 2999.00 | -1.58% | 3,974,500 |
| 2026-05-12 | 3020.00 | 3062.00 | 2999.00 | 3047.00 | +0.89% | 1,608,000 |
| 2026-05-11 | 3015.00 | 3052.00 | 2991.50 | 3020.00 | +1.53% | 1,684,000 |
| 2026-05-08 | 3025.00 | 3028.00 | 2974.50 | 2974.50 | -1.18% | 1,583,300 |
| 2026-05-07 | 3013.00 | 3033.00 | 2972.00 | 3010.00 | -0.10% | 2,170,500 |
| 2026-05-01 | 3001.00 | 3043.00 | 2984.50 | 3013.00 | +0.17% | 1,038,000 |
| 2026-04-30 | 3000.00 | 3036.00 | 2979.00 | 3008.00 | -0.20% | 1,452,100 |
| 2026-04-28 | 2997.50 | 3017.00 | 2971.50 | 3014.00 | +0.94% | 1,229,700 |
| 2026-04-27 | 2977.00 | 2997.00 | 2956.00 | 2986.00 | -0.02% | 1,172,900 |
| 2026-04-24 | 3031.00 | 3038.00 | 2977.00 | 2986.50 | -1.63% | 1,551,400 |
| 2026-04-23 | 3050.00 | 3060.00 | 3015.00 | 3036.00 | -0.98% | 1,221,500 |
| 2026-04-22 | 3159.00 | 3169.00 | 3064.00 | 3066.00 | -2.94% | 1,633,300 |
| 2026-04-21 | 3191.00 | 3207.00 | 3159.00 | 3159.00 | -0.91% | 750,900 |
| 2026-04-20 | 3230.00 | 3232.00 | 3179.00 | 3188.00 | -0.34% | 1,022,100 |
| 2026-04-17 | 3294.00 | 3305.00 | 3199.00 | 3199.00 | -2.91% | 1,256,300 |
| 2026-04-16 | 3300.00 | 3327.00 | 3283.00 | 3295.00 | +0.61% | 823,900 |
| 2026-04-15 | 3282.00 | 3298.00 | 3274.00 | 3275.00 | +0.55% | 707,400 |
| 2026-04-14 | 3265.00 | 3278.00 | 3240.00 | 3257.00 | +0.15% | 985,600 |
| 2026-04-13 | 3256.00 | 3272.00 | 3239.00 | 3252.00 | +0.65% | 894,800 |
| 2026-04-10 | 3310.00 | 3325.00 | 3231.00 | 3231.00 | -2.12% | 1,424,800 |
| 2026-04-09 | 3391.00 | 3413.00 | 3300.00 | 3301.00 | -3.03% | 1,473,200 |
| 2026-04-08 | 3402.00 | 3451.00 | 3398.00 | 3404.00 | +1.13% | 993,100 |
| 2026-04-07 | 3418.00 | 3441.00 | 3354.00 | 3366.00 | -0.85% | 833,000 |
| 2026-04-06 | 3470.00 | 3474.00 | 3395.00 | 3395.00 | -2.33% | 1,057,100 |
| 2026-04-03 | 3431.00 | 3476.00 | 3429.00 | 3476.00 | +1.34% | 471,300 |
| 2026-04-02 | 3472.00 | 3532.00 | 3409.00 | 3430.00 | -0.29% | 714,600 |
| 2026-04-01 | 3450.00 | 3451.00 | 3396.00 | 3440.00 | +1.03% | 865,400 |
| 2026-03-31 | 3450.00 | 3459.00 | 3398.00 | 3405.00 | -1.07% | 720,500 |
| 2026-03-30 | 3440.00 | 3455.00 | 3390.00 | 3442.00 | -1.71% | 947,500 |
| 2026-03-27 | 3431.00 | 3525.00 | 3430.00 | 3502.00 | +2.07% | 1,027,500 |
| 2026-03-26 | 3463.00 | 3470.00 | 3407.00 | 3431.00 | +0.44% | 763,200 |
| 2026-03-25 | 3415.00 | 3442.00 | 3409.00 | 3416.00 | +0.83% | 768,200 |
| 2026-03-24 | 3341.00 | 3393.00 | 3337.00 | 3388.00 | +2.88% | 834,700 |
| 2026-03-23 | 3323.00 | 3337.00 | 3288.00 | 3293.00 | -1.47% | 636,400 |
| 2026-03-19 | 3374.00 | 3388.00 | 3328.00 | 3342.00 | -1.88% | 851,800 |
| 2026-03-18 | 3398.00 | 3419.00 | 3353.00 | 3406.00 | +0.24% | 771,100 |
| 2026-03-17 | 3377.00 | 3423.00 | 3371.00 | 3398.00 | +0.86% | 600,700 |
| 2026-03-16 | 3345.00 | 3394.00 | 3334.00 | 3369.00 | +0.30% | 691,900 |
| 2026-03-13 | 3320.00 | 3385.00 | 3320.00 | 3359.00 | +0.63% | 746,700 |
| 2026-03-12 | 3390.00 | 3391.00 | 3327.00 | 3338.00 | -1.79% | 826,000 |
| 2026-03-11 | 3435.00 | 3466.00 | 3390.00 | 3399.00 | -1.05% | 831,100 |
| 2026-03-10 | 3499.00 | 3500.00 | 3421.00 | 3435.00 | -1.01% | 948,400 |
| 2026-03-09 | 3413.00 | 3480.00 | 3409.00 | 3470.00 | -2.34% | 957,300 |
| 2026-03-06 | 3486.00 | 3556.00 | 3451.00 | 3553.00 | +1.46% | 660,100 |
| 2026-03-05 | 3550.00 | 3613.00 | 3498.00 | 3502.00 | +0.06% | 1,297,700 |
| 2026-03-04 | 3421.00 | 3500.00 | 3366.00 | 3500.00 | +1.04% | 1,451,400 |
| 2026-03-03 | 3510.00 | 3519.00 | 3443.00 | 3464.00 | -2.12% | 1,059,700 |
| 2026-03-02 | 3555.00 | 3603.00 | 3532.00 | 3539.00 | -1.53% | 899,800 |
| 2026-02-27 | 3588.00 | 3627.00 | 3551.00 | 3594.00 | +1.58% | 952,900 |
| 2026-02-26 | 3565.00 | 3605.00 | 3530.00 | 3538.00 | -0.45% | 832,000 |
| 2026-02-25 | 3555.00 | 3563.00 | 3498.00 | 3554.00 | -0.45% | 825,900 |
| 2026-02-24 | 3598.00 | 3607.00 | 3551.00 | 3570.00 | -0.97% | 923,600 |
| 2026-02-20 | 3651.00 | 3661.00 | 3602.00 | 3605.00 | -2.96% | 1,120,400 |
| 2026-02-19 | 3620.00 | 3728.00 | 3606.00 | 3715.00 | +1.59% | 1,362,800 |
| 2026-02-18 | 3620.00 | 3694.00 | 3599.00 | 3657.00 | +2.55% | 1,255,100 |
| 2026-02-17 | 3610.00 | 3645.00 | 3566.00 | 3566.00 | -2.25% | 1,114,100 |
| 2026-02-16 | 3565.00 | 3728.00 | 3564.00 | 3648.00 | +2.59% | 2,804,300 |
| 2026-02-13 | 3450.00 | 3556.00 | 3363.00 | 3556.00 | +2.86% | 3,117,100 |
| 2026-02-12 | 3435.00 | 3465.00 | 3400.00 | 3457.00 | +0.64% | 1,063,400 |
| 2026-02-10 | 3403.00 | 3443.00 | 3387.00 | 3435.00 | +1.36% | 1,218,000 |
| 2026-02-09 | 3406.00 | 3415.00 | 3372.00 | 3389.00 | -0.12% | 1,048,100 |
| 2026-02-06 | 3350.00 | 3393.00 | 3341.00 | 3393.00 | +0.65% | 875,800 |
| 2026-02-05 | 3283.00 | 3399.00 | 3278.00 | 3371.00 | +4.59% | 1,865,400 |
| 2026-02-04 | 3198.00 | 3237.00 | 3178.00 | 3223.00 | +0.66% | 810,200 |
| 2026-02-03 | 3190.00 | 3215.00 | 3173.00 | 3202.00 | +0.79% | 810,500 |
| 2026-02-02 | 3190.00 | 3210.00 | 3163.00 | 3177.00 | +0.89% | 939,700 |
| 2026-01-30 | 3155.00 | 3168.00 | 3135.00 | 3149.00 | +0.03% | 854,500 |
| 2026-01-29 | 3175.00 | 3191.00 | 3137.00 | 3148.00 | -2.14% | 1,034,500 |
| 2026-01-28 | 3220.00 | 3238.00 | 3190.00 | 3217.00 | -0.80% | 714,900 |
| 2026-01-27 | 3255.00 | 3269.00 | 3236.00 | 3243.00 | -0.98% | 768,600 |
| 2026-01-26 | 3300.00 | 3308.00 | 3271.00 | 3275.00 | -1.00% | 723,400 |
| 2026-01-23 | 3345.00 | 3357.00 | 3289.00 | 3308.00 | +2.51% | 1,589,300 |
| 2026-01-22 | 3245.00 | 3257.00 | 3203.00 | 3227.00 | -0.74% | 1,010,600 |
| 2026-01-21 | 3301.00 | 3333.00 | 3229.00 | 3251.00 | -1.31% | 1,236,700 |
| 2026-01-20 | 3245.00 | 3324.00 | 3233.00 | 3294.00 | +2.01% | 1,262,300 |
| 2026-01-19 | 3232.00 | 3272.00 | 3217.00 | 3229.00 | -1.34% | 1,301,800 |
| 2026-01-16 | 3351.00 | 3355.00 | 3260.00 | 3273.00 | -2.18% | 1,247,400 |
| 2026-01-15 | 3370.00 | 3387.00 | 3330.00 | 3346.00 | -1.01% | 782,400 |
| 2026-01-14 | 3356.00 | 3414.00 | 3340.00 | 3380.00 | +0.72% | 1,030,800 |
| 2026-01-13 | 3395.00 | 3402.00 | 3351.00 | 3356.00 | -0.56% | 918,300 |
| 2026-01-09 | 3362.00 | 3387.00 | 3337.00 | 3375.00 | +1.38% | 764,100 |
| 2026-01-08 | 3332.00 | 3377.00 | 3329.00 | 3329.00 | -1.80% | 955,300 |
| 2026-01-07 | 3346.00 | 3392.00 | 3322.00 | 3390.00 | +2.54% | 1,762,200 |
| 2026-01-06 | 3330.00 | 3333.00 | 3259.00 | 3306.00 | -0.60% | 1,804,800 |
| 2026-01-05 | 3371.00 | 3395.00 | 3310.00 | 3326.00 | -1.16% | 1,696,100 |
| 2025-12-30 | 3449.00 | 3461.00 | 3365.00 | 3365.00 | -1.41% | 1,695,500 |
| 2025-12-29 | 3471.00 | 3482.00 | 3385.00 | 3413.00 | -3.23% | 5,873,200 |
| 2025-12-26 | 3538.00 | 3576.00 | 3518.00 | 3527.00 | +0.69% | 6,444,200 |
| 2025-12-25 | 3520.00 | 3536.00 | 3473.00 | 3503.00 | +0.20% | 2,174,200 |
| 2025-12-24 | 3473.00 | 3505.00 | 3446.00 | 3496.00 | +0.58% | 2,301,700 |
| 2025-12-23 | 3412.00 | 3479.00 | 3411.00 | 3476.00 | +0.84% | 1,885,800 |
| 2025-12-22 | 3461.00 | 3479.00 | 3413.00 | 3447.00 | -1.09% | 3,049,000 |
| 2025-12-19 | 3444.00 | 3499.00 | 3432.00 | 3485.00 | +1.04% | 2,210,200 |
| 2025-12-18 | 3410.00 | 3473.00 | 3401.00 | 3449.00 | +1.29% | 2,644,700 |
| 2025-12-17 | 3445.00 | 3500.00 | 3375.00 | 3405.00 | -1.16% | 2,447,000 |
| 2025-12-16 | 3489.00 | 3491.00 | 3442.00 | 3445.00 | -1.71% | 1,725,200 |
| 2025-12-15 | 3468.00 | 3516.00 | 3444.00 | 3505.00 | +1.71% | 2,744,100 |
| 2025-12-12 | 3370.00 | 3455.00 | 3351.00 | 3446.00 | +3.73% | 2,372,700 |
| 2025-12-11 | 3446.00 | 3467.00 | 3311.00 | 3322.00 | -3.74% | 2,998,400 |
| 2025-12-10 | 3475.00 | 3487.00 | 3442.00 | 3451.00 | -0.69% | 1,790,100 |
| 2025-12-09 | 3473.00 | 3485.00 | 3451.00 | 3475.00 | +0.55% | 1,851,500 |
| 2025-12-08 | 3500.00 | 3514.00 | 3456.00 | 3456.00 | -1.17% | 2,411,000 |
| 2025-12-05 | 3600.00 | 3625.00 | 3483.00 | 3497.00 | -4.03% | 2,771,600 |
| 2025-12-04 | 3667.00 | 3669.00 | 3628.00 | 3644.00 | +0.00% | 1,910,000 |
| 2025-12-03 | 3686.00 | 3713.00 | 3640.00 | 3644.00 | -2.64% | 2,216,800 |
| 2025-12-02 | 3649.00 | 3764.00 | 3608.00 | 3743.00 | +2.94% | 2,185,300 |
| 2025-12-01 | 3665.00 | 3693.00 | 3628.00 | 3636.00 | -1.73% | 2,098,000 |
| 2025-11-28 | 3700.00 | 3748.00 | 3681.00 | 3700.00 | +0.93% | 1,914,800 |
| 2025-11-27 | 3639.00 | 3674.00 | 3618.00 | 3666.00 | +0.47% | 1,650,000 |
| 2025-11-26 | 3550.00 | 3679.00 | 3545.00 | 3649.00 | +2.24% | 1,807,800 |
| 2025-11-25 | 3578.00 | 3579.00 | 3528.00 | 3569.00 | -0.78% | 1,957,000 |
| 2025-11-21 | 3550.00 | 3643.00 | 3545.00 | 3597.00 | +2.10% | 2,967,800 |
| 2025-11-20 | 3383.00 | 3535.00 | 3362.00 | 3523.00 | +4.42% | 4,402,700 |
| 2025-11-19 | 3215.00 | 3390.00 | 3200.00 | 3374.00 | +5.90% | 4,276,500 |
| 2025-11-18 | 3209.00 | 3218.00 | 3160.00 | 3186.00 | -0.84% | 1,423,700 |
| 2025-11-17 | 3230.00 | 3231.00 | 3141.00 | 3213.00 | -0.37% | 2,180,000 |
| 2025-11-14 | 3188.00 | 3228.00 | 3135.00 | 3225.00 | +2.90% | 4,328,900 |
| 2025-11-13 | 2970.50 | 3175.00 | 2941.00 | 3134.00 | +6.67% | 7,153,300 |
| 2025-11-12 | 2975.50 | 2993.00 | 2937.00 | 2938.00 | -0.98% | 1,509,400 |
| 2025-11-11 | 2980.00 | 2983.00 | 2948.00 | 2967.00 | -0.74% | 1,380,200 |
| 2025-11-10 | 2960.00 | 2989.00 | 2945.00 | 2989.00 | +1.91% | 1,535,800 |
| 2025-11-07 | 2882.00 | 2933.00 | 2877.00 | 2933.00 | +2.11% | 1,449,400 |
| 2025-11-06 | 2851.50 | 2881.00 | 2839.50 | 2872.50 | +0.74% | 1,328,700 |
| 2025-11-05 | 2837.00 | 2854.50 | 2810.50 | 2851.50 | +1.08% | 1,347,500 |
| 2025-11-04 | 2800.00 | 2821.00 | 2767.00 | 2821.00 | +1.18% | 1,314,500 |
| 2025-10-31 | 2786.00 | 2808.00 | 2777.50 | 2788.00 | +0.13% | 1,167,700 |
| 2025-10-30 | 2756.00 | 2787.00 | 2743.50 | 2784.50 | +0.78% | 1,466,900 |
| 2025-10-29 | 2850.00 | 2862.00 | 2758.00 | 2763.00 | -3.49% | 2,463,800 |
| 2025-10-28 | 2904.50 | 2906.50 | 2863.00 | 2863.00 | -1.39% | 1,408,600 |
| 2025-10-27 | 2873.00 | 2926.50 | 2871.50 | 2903.50 | +1.10% | 1,228,800 |
| 2025-10-24 | 2923.00 | 2923.50 | 2868.00 | 2872.00 | -1.86% | 1,734,100 |
| 2025-10-23 | 2944.00 | 2952.00 | 2920.00 | 2926.50 | -0.09% | 848,800 |
| 2025-10-22 | 2903.00 | 2929.00 | 2901.50 | 2929.00 | +0.90% | 854,900 |
| 2025-10-21 | 2930.00 | 2939.00 | 2895.50 | 2903.00 | -0.92% | 1,377,000 |
| 2025-10-20 | 2941.00 | 2954.00 | 2924.00 | 2930.00 | -0.34% | 1,075,300 |
| 2025-10-17 | 2977.00 | 2983.00 | 2940.00 | 2940.00 | -1.28% | 1,067,100 |
| 2025-10-16 | 2977.00 | 2994.50 | 2964.50 | 2978.00 | +0.10% | 860,300 |
| 2025-10-15 | 3000.00 | 3025.00 | 2972.00 | 2975.00 | -0.32% | 916,400 |
| 2025-10-14 | 2975.00 | 3012.00 | 2964.00 | 2984.50 | -0.55% | 1,088,100 |
| 2025-10-10 | 2973.50 | 3002.00 | 2962.00 | 3001.00 | +0.23% | 1,127,400 |
| 2025-10-09 | 2975.00 | 2994.00 | 2956.50 | 2994.00 | +0.52% | 1,028,900 |
| 2025-10-08 | 2975.00 | 3043.00 | 2975.00 | 2978.50 | +0.15% | 1,137,400 |
| 2025-10-07 | 2980.00 | 2988.00 | 2956.50 | 2974.00 | -0.37% | 947,700 |
| 2025-10-06 | 2978.00 | 3004.00 | 2944.00 | 2985.00 | +1.51% | 1,705,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+31.16%). 가장 약한 달: 10월 (-9.51%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
SKYLARK HOLDINGS CO.,LTD. (3197.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3442.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
3197.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3764.00, 최저 2620.50 (2026-10-16 기준).
SKYLARK HOLDINGS CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3197.T의 가장 강한 달은 11월(평균 +31.16%), 가장 약한 달은 10월(평균 -9.51%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.