Comparing Back to the side-by-side chart ↗
KURARAY CO.,LTD. (3405.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 | 1884.00 | 1898.50 | 1875.50 | 1887.50 | +1.32% | 1,185,900 |
| 2026-10-15 | 1846.00 | 1875.00 | 1832.50 | 1863.00 | +0.00% | 1,833,000 |
| 2026-10-14 | 1850.50 | 1879.00 | 1839.00 | 1863.00 | +1.22% | 1,204,100 |
| 2026-10-13 | 1837.50 | 1846.00 | 1818.50 | 1840.50 | +0.30% | 949,100 |
| 2026-10-09 | 1815.00 | 1835.00 | 1797.50 | 1835.00 | +1.58% | 1,288,500 |
| 2026-10-08 | 1805.50 | 1821.00 | 1778.50 | 1806.50 | -0.88% | 993,900 |
| 2026-10-07 | 1823.00 | 1835.50 | 1808.50 | 1822.50 | +0.25% | 1,150,100 |
| 2026-10-06 | 1794.50 | 1824.00 | 1777.00 | 1818.00 | +1.65% | 1,335,000 |
| 2026-10-05 | 1771.00 | 1788.50 | 1770.00 | 1788.50 | +0.99% | 1,207,300 |
| 2026-10-02 | 1785.00 | 1795.00 | 1760.00 | 1771.00 | -1.34% | 1,275,700 |
| 2026-10-01 | 1795.00 | 1802.00 | 1773.00 | 1795.00 | -0.69% | 1,188,400 |
| 2026-09-30 | 1791.50 | 1813.50 | 1778.00 | 1807.50 | +0.89% | 1,587,300 |
| 2026-09-29 | 1781.00 | 1798.00 | 1771.50 | 1791.50 | +0.03% | 1,406,700 |
| 2026-09-28 | 1815.50 | 1816.50 | 1779.00 | 1791.00 | -0.80% | 2,028,900 |
| 2026-09-25 | 1788.50 | 1807.00 | 1781.00 | 1805.50 | +0.08% | 1,732,300 |
| 2026-09-24 | 1790.50 | 1804.00 | 1777.00 | 1804.00 | +2.33% | 2,193,100 |
| 2026-09-18 | 1820.00 | 1830.50 | 1763.00 | 1763.00 | -3.11% | 4,440,900 |
| 2026-09-17 | 1814.50 | 1825.00 | 1811.50 | 1819.50 | +0.28% | 1,272,500 |
| 2026-09-16 | 1817.50 | 1831.00 | 1801.50 | 1814.50 | +2.00% | 1,207,600 |
| 2026-09-15 | 1793.00 | 1793.00 | 1771.00 | 1779.00 | -0.28% | 879,300 |
| 2026-09-14 | 1780.50 | 1791.50 | 1761.00 | 1784.00 | +0.99% | 1,143,200 |
| 2026-09-11 | 1765.00 | 1777.00 | 1741.00 | 1766.50 | -0.53% | 1,399,900 |
| 2026-09-10 | 1778.50 | 1784.00 | 1757.50 | 1776.00 | -0.53% | 1,250,400 |
| 2026-09-09 | 1758.00 | 1785.50 | 1752.00 | 1785.50 | +1.39% | 1,306,700 |
| 2026-09-08 | 1808.00 | 1811.50 | 1761.00 | 1761.00 | -2.79% | 1,299,300 |
| 2026-09-07 | 1838.50 | 1847.50 | 1811.50 | 1811.50 | -1.47% | 1,288,300 |
| 2026-09-04 | 1877.00 | 1877.00 | 1821.00 | 1838.50 | -2.60% | 1,381,700 |
| 2026-09-03 | 1871.50 | 1895.50 | 1861.50 | 1887.50 | +1.15% | 1,318,700 |
| 2026-09-02 | 1875.00 | 1894.50 | 1856.00 | 1866.00 | -2.05% | 1,425,900 |
| 2026-09-01 | 1844.50 | 1905.00 | 1841.00 | 1905.00 | +3.06% | 1,712,200 |
| 2026-08-31 | 1849.00 | 1863.00 | 1836.00 | 1848.50 | -0.43% | 1,465,800 |
| 2026-08-28 | 1831.00 | 1856.50 | 1814.00 | 1856.50 | +1.56% | 2,899,300 |
| 2026-08-27 | 1789.50 | 1828.50 | 1782.00 | 1828.00 | +2.64% | 1,611,000 |
| 2026-08-26 | 1798.50 | 1799.50 | 1781.00 | 1781.00 | -0.45% | 1,087,000 |
| 2026-08-25 | 1839.00 | 1844.50 | 1777.50 | 1789.00 | -2.05% | 2,233,800 |
| 2026-08-24 | 1843.50 | 1844.50 | 1821.50 | 1826.50 | -0.68% | 1,112,400 |
| 2026-08-21 | 1828.50 | 1839.50 | 1806.00 | 1839.00 | +0.41% | 1,618,000 |
| 2026-08-20 | 1849.00 | 1849.00 | 1808.50 | 1831.50 | +0.91% | 1,571,300 |
| 2026-08-19 | 1830.00 | 1830.00 | 1808.00 | 1815.00 | -1.71% | 1,407,600 |
| 2026-08-18 | 1831.50 | 1859.50 | 1820.00 | 1846.50 | -0.24% | 2,018,900 |
| 2026-08-17 | 1880.50 | 1883.00 | 1847.00 | 1851.00 | -1.62% | 1,539,200 |
| 2026-08-14 | 1871.50 | 1899.00 | 1866.00 | 1881.50 | +0.29% | 1,872,800 |
| 2026-08-13 | 1891.50 | 1916.50 | 1868.00 | 1876.00 | -1.44% | 1,634,200 |
| 2026-08-12 | 1938.00 | 1965.00 | 1893.50 | 1903.50 | -0.86% | 1,945,000 |
| 2026-08-10 | 1970.00 | 1974.00 | 1889.50 | 1920.00 | -1.77% | 3,797,000 |
| 2026-08-07 | 1915.00 | 2088.00 | 1906.50 | 1954.50 | +3.66% | 7,015,700 |
| 2026-08-06 | 1840.50 | 1896.00 | 1828.50 | 1885.50 | +2.86% | 2,051,600 |
| 2026-08-05 | 1818.00 | 1841.00 | 1805.50 | 1833.00 | +0.74% | 1,397,900 |
| 2026-08-04 | 1818.50 | 1831.50 | 1789.50 | 1819.50 | +1.03% | 1,242,400 |
| 2026-08-03 | 1811.00 | 1840.00 | 1757.00 | 1801.00 | -2.12% | 2,399,800 |
| 2026-07-31 | 1881.50 | 1885.00 | 1809.00 | 1840.00 | -2.21% | 2,759,300 |
| 2026-07-30 | 1900.00 | 1915.00 | 1878.50 | 1881.50 | -0.50% | 3,936,500 |
| 2026-07-29 | 1874.50 | 1898.00 | 1856.50 | 1891.00 | +2.24% | 2,736,100 |
| 2026-07-28 | 1883.00 | 1884.50 | 1837.50 | 1849.50 | -1.78% | 2,048,100 |
| 2026-07-27 | 1840.00 | 1888.00 | 1835.50 | 1883.00 | +3.49% | 2,084,700 |
| 2026-07-24 | 1809.00 | 1834.00 | 1800.00 | 1819.50 | -0.66% | 1,273,400 |
| 2026-07-23 | 1807.50 | 1835.50 | 1807.00 | 1831.50 | +1.50% | 1,315,500 |
| 2026-07-22 | 1809.00 | 1823.50 | 1801.50 | 1804.50 | -0.17% | 1,241,500 |
| 2026-07-21 | 1779.00 | 1816.00 | 1774.00 | 1807.50 | +1.89% | 2,079,000 |
| 2026-07-17 | 1770.00 | 1785.00 | 1757.50 | 1774.00 | +0.42% | 1,977,300 |
| 2026-07-16 | 1757.00 | 1781.50 | 1752.50 | 1766.50 | -0.14% | 1,018,300 |
| 2026-07-15 | 1764.50 | 1773.00 | 1753.00 | 1769.00 | +1.26% | 1,178,300 |
| 2026-07-14 | 1712.00 | 1751.00 | 1711.50 | 1747.00 | +3.01% | 1,695,500 |
| 2026-07-13 | 1705.00 | 1706.50 | 1687.00 | 1696.00 | +0.59% | 1,077,900 |
| 2026-07-10 | 1705.00 | 1706.00 | 1686.00 | 1686.00 | -0.30% | 1,159,800 |
| 2026-07-09 | 1684.00 | 1698.50 | 1680.00 | 1691.00 | -0.53% | 887,000 |
| 2026-07-08 | 1703.00 | 1717.50 | 1696.00 | 1700.00 | -0.26% | 1,218,200 |
| 2026-07-07 | 1730.00 | 1730.50 | 1696.50 | 1704.50 | -1.50% | 2,008,600 |
| 2026-07-06 | 1729.00 | 1749.00 | 1723.00 | 1730.50 | +0.20% | 2,024,300 |
| 2026-07-03 | 1714.00 | 1728.50 | 1694.50 | 1727.00 | +2.49% | 1,506,000 |
| 2026-07-02 | 1665.50 | 1700.00 | 1664.00 | 1685.00 | +1.81% | 2,116,700 |
| 2026-07-01 | 1673.00 | 1676.00 | 1654.00 | 1655.00 | -0.78% | 1,455,900 |
| 2026-06-30 | 1672.00 | 1690.00 | 1659.50 | 1668.00 | +0.57% | 2,174,600 |
| 2026-06-29 | 1655.00 | 1659.50 | 1635.50 | 1658.50 | -1.66% | 4,410,500 |
| 2026-06-26 | 1700.00 | 1703.00 | 1678.00 | 1686.50 | -0.76% | 2,559,200 |
| 2026-06-25 | 1717.00 | 1717.50 | 1691.50 | 1699.50 | +1.34% | 1,996,300 |
| 2026-06-24 | 1680.00 | 1690.50 | 1656.00 | 1677.00 | -2.04% | 2,792,700 |
| 2026-06-23 | 1748.00 | 1750.50 | 1710.00 | 1712.00 | -1.04% | 1,677,100 |
| 2026-06-22 | 1700.00 | 1732.00 | 1698.00 | 1730.00 | +0.41% | 1,417,900 |
| 2026-06-19 | 1728.50 | 1753.50 | 1711.00 | 1723.00 | -1.74% | 1,636,400 |
| 2026-06-18 | 1777.50 | 1782.00 | 1744.50 | 1753.50 | -1.49% | 2,159,900 |
| 2026-06-17 | 1763.00 | 1782.50 | 1750.50 | 1780.00 | +1.66% | 1,270,600 |
| 2026-06-16 | 1767.00 | 1773.50 | 1744.50 | 1751.00 | -1.32% | 1,424,200 |
| 2026-06-15 | 1741.00 | 1797.50 | 1736.00 | 1774.50 | +3.56% | 2,071,500 |
| 2026-06-12 | 1713.50 | 1723.00 | 1691.00 | 1713.50 | +2.05% | 2,262,300 |
| 2026-06-11 | 1699.00 | 1699.50 | 1659.50 | 1679.00 | -0.47% | 2,195,200 |
| 2026-06-10 | 1652.00 | 1687.00 | 1643.50 | 1687.00 | +2.55% | 2,444,400 |
| 2026-06-09 | 1657.50 | 1678.00 | 1633.50 | 1645.00 | +0.77% | 1,694,100 |
| 2026-06-08 | 1624.00 | 1641.50 | 1615.00 | 1632.50 | +0.00% | 2,105,600 |
| 2026-06-05 | 1639.00 | 1643.00 | 1624.00 | 1632.50 | -0.24% | 995,100 |
| 2026-06-04 | 1660.00 | 1663.50 | 1619.00 | 1636.50 | -1.45% | 1,282,800 |
| 2026-06-03 | 1626.00 | 1664.50 | 1620.00 | 1660.50 | +2.50% | 1,372,000 |
| 2026-06-02 | 1600.00 | 1623.50 | 1594.50 | 1620.00 | +0.62% | 1,488,300 |
| 2026-06-01 | 1628.50 | 1629.00 | 1604.00 | 1610.00 | -1.86% | 1,616,800 |
| 2026-05-29 | 1605.00 | 1654.00 | 1603.00 | 1640.50 | +1.93% | 1,922,500 |
| 2026-05-28 | 1633.00 | 1633.00 | 1594.00 | 1609.50 | -0.06% | 2,047,100 |
| 2026-05-27 | 1611.50 | 1638.50 | 1603.50 | 1610.50 | +0.66% | 1,873,800 |
| 2026-05-26 | 1625.00 | 1629.00 | 1595.00 | 1600.00 | -1.17% | 1,684,600 |
| 2026-05-25 | 1588.50 | 1621.00 | 1582.00 | 1619.00 | +2.37% | 1,592,600 |
| 2026-05-22 | 1600.00 | 1601.00 | 1579.50 | 1581.50 | -1.34% | 1,626,700 |
| 2026-05-21 | 1603.50 | 1618.00 | 1591.00 | 1603.00 | +1.30% | 1,343,500 |
| 2026-05-20 | 1577.50 | 1596.00 | 1555.00 | 1582.50 | -1.77% | 3,006,800 |
| 2026-05-19 | 1620.00 | 1623.00 | 1592.00 | 1611.00 | +0.53% | 1,861,000 |
| 2026-05-18 | 1631.00 | 1635.50 | 1584.00 | 1602.50 | -1.75% | 1,920,600 |
| 2026-05-15 | 1664.50 | 1669.50 | 1631.00 | 1631.00 | -2.51% | 2,898,800 |
| 2026-05-14 | 1665.50 | 1678.00 | 1642.00 | 1673.00 | +1.52% | 2,521,700 |
| 2026-05-13 | 1703.50 | 1760.00 | 1623.00 | 1648.00 | -1.90% | 4,810,600 |
| 2026-05-12 | 1652.00 | 1680.00 | 1651.50 | 1680.00 | +0.84% | 1,534,200 |
| 2026-05-11 | 1640.00 | 1666.50 | 1632.50 | 1666.00 | +1.18% | 1,774,500 |
| 2026-05-08 | 1699.00 | 1702.00 | 1640.00 | 1646.50 | -2.78% | 2,329,100 |
| 2026-05-07 | 1659.00 | 1703.50 | 1659.00 | 1693.50 | +3.45% | 2,084,300 |
| 2026-05-01 | 1632.00 | 1640.50 | 1623.50 | 1637.00 | -0.43% | 868,600 |
| 2026-04-30 | 1642.00 | 1644.00 | 1625.50 | 1644.00 | -0.90% | 1,539,900 |
| 2026-04-28 | 1633.50 | 1660.50 | 1620.00 | 1659.00 | +3.01% | 1,353,100 |
| 2026-04-27 | 1611.00 | 1620.00 | 1600.50 | 1610.50 | -0.68% | 1,227,300 |
| 2026-04-24 | 1623.50 | 1642.50 | 1617.00 | 1621.50 | +0.00% | 1,888,800 |
| 2026-04-23 | 1631.00 | 1645.00 | 1613.00 | 1621.50 | -1.43% | 1,316,400 |
| 2026-04-22 | 1670.00 | 1671.50 | 1642.50 | 1645.00 | -1.79% | 1,291,700 |
| 2026-04-21 | 1694.50 | 1695.00 | 1675.00 | 1675.00 | +0.18% | 902,100 |
| 2026-04-20 | 1724.00 | 1725.00 | 1672.00 | 1672.00 | -1.21% | 1,257,600 |
| 2026-04-17 | 1704.00 | 1709.00 | 1692.50 | 1692.50 | -0.65% | 968,600 |
| 2026-04-16 | 1702.00 | 1719.50 | 1701.00 | 1703.50 | +0.50% | 1,021,100 |
| 2026-04-15 | 1691.00 | 1709.50 | 1690.00 | 1695.00 | +0.41% | 1,092,100 |
| 2026-04-14 | 1685.00 | 1693.00 | 1674.50 | 1688.00 | +0.78% | 1,257,700 |
| 2026-04-13 | 1671.00 | 1688.50 | 1665.50 | 1675.00 | -0.42% | 1,206,300 |
| 2026-04-10 | 1726.50 | 1734.00 | 1682.00 | 1682.00 | -2.01% | 1,553,700 |
| 2026-04-09 | 1738.50 | 1740.50 | 1706.00 | 1716.50 | -0.87% | 1,469,400 |
| 2026-04-08 | 1736.00 | 1741.50 | 1711.00 | 1731.50 | +2.82% | 1,848,300 |
| 2026-04-07 | 1685.50 | 1689.50 | 1668.50 | 1684.00 | +0.78% | 917,800 |
| 2026-04-06 | 1677.00 | 1692.50 | 1671.00 | 1671.00 | -0.62% | 754,100 |
| 2026-04-03 | 1670.50 | 1685.00 | 1664.00 | 1681.50 | +0.78% | 951,300 |
| 2026-04-02 | 1696.50 | 1710.50 | 1663.00 | 1668.50 | -1.48% | 1,114,900 |
| 2026-04-01 | 1679.00 | 1693.50 | 1660.50 | 1693.50 | +2.67% | 1,799,200 |
| 2026-03-31 | 1639.00 | 1673.00 | 1634.00 | 1649.50 | +0.98% | 1,707,800 |
| 2026-03-30 | 1600.00 | 1633.50 | 1585.00 | 1633.50 | +0.12% | 2,599,200 |
| 2026-03-27 | 1611.00 | 1644.50 | 1610.00 | 1631.50 | +0.74% | 1,522,100 |
| 2026-03-26 | 1639.00 | 1649.00 | 1607.50 | 1619.50 | +0.03% | 1,319,800 |
| 2026-03-25 | 1647.50 | 1647.50 | 1617.00 | 1619.00 | +0.72% | 1,768,700 |
| 2026-03-24 | 1633.00 | 1641.00 | 1596.50 | 1607.50 | +0.91% | 1,451,200 |
| 2026-03-23 | 1603.50 | 1612.00 | 1565.50 | 1593.00 | -2.36% | 3,005,000 |
| 2026-03-19 | 1673.00 | 1684.50 | 1618.50 | 1631.50 | -4.76% | 2,288,400 |
| 2026-03-18 | 1710.00 | 1717.50 | 1700.00 | 1713.00 | +1.63% | 1,061,500 |
| 2026-03-17 | 1704.50 | 1716.50 | 1681.50 | 1685.50 | +0.45% | 1,153,000 |
| 2026-03-16 | 1688.50 | 1697.00 | 1667.50 | 1678.00 | -1.58% | 1,613,800 |
| 2026-03-13 | 1664.00 | 1729.00 | 1663.00 | 1705.00 | +1.52% | 2,436,500 |
| 2026-03-12 | 1709.50 | 1720.00 | 1672.00 | 1679.50 | -1.09% | 2,114,500 |
| 2026-03-11 | 1719.00 | 1739.50 | 1698.00 | 1698.00 | -2.10% | 2,213,400 |
| 2026-03-10 | 1694.00 | 1760.00 | 1692.50 | 1734.50 | +2.94% | 2,846,600 |
| 2026-03-09 | 1650.00 | 1686.00 | 1645.50 | 1685.00 | -2.99% | 2,412,100 |
| 2026-03-06 | 1711.00 | 1737.00 | 1706.00 | 1737.00 | +0.17% | 1,225,500 |
| 2026-03-05 | 1751.50 | 1763.50 | 1710.50 | 1734.00 | +2.73% | 2,157,800 |
| 2026-03-04 | 1700.00 | 1733.00 | 1672.00 | 1688.00 | -5.70% | 3,357,300 |
| 2026-03-03 | 1844.50 | 1850.50 | 1765.50 | 1790.00 | -4.46% | 2,346,900 |
| 2026-03-02 | 1845.50 | 1886.00 | 1828.00 | 1873.50 | +1.52% | 2,588,600 |
| 2026-02-27 | 1800.50 | 1845.50 | 1798.00 | 1845.50 | +2.53% | 2,674,300 |
| 2026-02-26 | 1790.00 | 1811.50 | 1788.00 | 1800.00 | +0.59% | 1,404,800 |
| 2026-02-25 | 1822.00 | 1822.00 | 1781.00 | 1789.50 | -1.65% | 1,913,000 |
| 2026-02-24 | 1800.00 | 1834.50 | 1795.00 | 1819.50 | +1.51% | 1,796,900 |
| 2026-02-20 | 1797.50 | 1810.00 | 1778.50 | 1792.50 | -1.21% | 1,624,200 |
| 2026-02-19 | 1815.00 | 1825.00 | 1798.00 | 1814.50 | -0.30% | 1,168,100 |
| 2026-02-18 | 1790.00 | 1823.00 | 1785.00 | 1820.00 | +2.56% | 1,840,200 |
| 2026-02-17 | 1746.00 | 1774.50 | 1743.50 | 1774.50 | +1.31% | 1,277,700 |
| 2026-02-16 | 1750.00 | 1764.00 | 1742.00 | 1751.50 | -0.09% | 1,632,700 |
| 2026-02-13 | 1785.00 | 1785.00 | 1742.00 | 1753.00 | -1.52% | 2,445,400 |
| 2026-02-12 | 1787.00 | 1792.50 | 1756.50 | 1780.00 | +0.23% | 3,136,500 |
| 2026-02-10 | 1797.50 | 1864.50 | 1739.00 | 1776.00 | -0.45% | 7,187,000 |
| 2026-02-09 | 1823.50 | 1825.50 | 1772.00 | 1784.00 | +0.79% | 1,723,400 |
| 2026-02-06 | 1741.50 | 1777.00 | 1730.00 | 1770.00 | +0.28% | 1,228,100 |
| 2026-02-05 | 1794.00 | 1802.00 | 1756.00 | 1765.00 | +0.60% | 1,921,800 |
| 2026-02-04 | 1715.00 | 1761.50 | 1704.00 | 1754.50 | +3.45% | 1,846,600 |
| 2026-02-03 | 1682.00 | 1701.50 | 1678.00 | 1696.00 | +1.41% | 1,307,300 |
| 2026-02-02 | 1682.50 | 1693.00 | 1665.00 | 1672.50 | +0.42% | 1,129,400 |
| 2026-01-30 | 1640.50 | 1665.50 | 1628.50 | 1665.50 | +1.90% | 1,197,600 |
| 2026-01-29 | 1612.00 | 1641.50 | 1607.00 | 1634.50 | +0.58% | 1,271,600 |
| 2026-01-28 | 1632.00 | 1654.00 | 1620.50 | 1625.00 | -1.93% | 938,300 |
| 2026-01-27 | 1631.00 | 1660.00 | 1630.00 | 1657.00 | +0.39% | 972,600 |
| 2026-01-26 | 1655.50 | 1664.50 | 1650.50 | 1650.50 | -1.61% | 860,300 |
| 2026-01-23 | 1686.00 | 1686.00 | 1662.50 | 1677.50 | +0.09% | 1,019,600 |
| 2026-01-22 | 1659.50 | 1685.50 | 1655.50 | 1676.00 | +1.24% | 1,108,700 |
| 2026-01-21 | 1636.50 | 1656.50 | 1636.00 | 1655.50 | -0.69% | 929,100 |
| 2026-01-20 | 1709.50 | 1714.00 | 1666.00 | 1667.00 | -3.36% | 1,387,400 |
| 2026-01-19 | 1690.00 | 1730.00 | 1681.00 | 1725.00 | +1.92% | 1,508,400 |
| 2026-01-16 | 1673.50 | 1693.50 | 1673.00 | 1692.50 | +0.06% | 884,600 |
| 2026-01-15 | 1668.00 | 1697.00 | 1661.50 | 1691.50 | +1.38% | 1,328,100 |
| 2026-01-14 | 1653.50 | 1679.00 | 1652.00 | 1668.50 | +1.24% | 979,200 |
| 2026-01-13 | 1651.00 | 1655.50 | 1638.00 | 1648.00 | +0.80% | 1,362,100 |
| 2026-01-09 | 1625.00 | 1647.50 | 1614.50 | 1635.00 | +2.03% | 1,790,500 |
| 2026-01-08 | 1604.00 | 1612.00 | 1593.50 | 1602.50 | -1.02% | 1,263,700 |
| 2026-01-07 | 1602.00 | 1624.00 | 1601.00 | 1619.00 | -0.18% | 1,124,400 |
| 2026-01-06 | 1602.00 | 1625.50 | 1600.50 | 1622.00 | +1.41% | 1,509,600 |
| 2026-01-05 | 1601.00 | 1607.00 | 1588.00 | 1599.50 | +0.79% | 1,339,700 |
| 2025-12-30 | 1593.50 | 1604.00 | 1587.00 | 1587.00 | -0.47% | 1,303,800 |
| 2025-12-29 | 1582.00 | 1602.00 | 1580.50 | 1594.50 | -0.56% | 2,959,400 |
| 2025-12-26 | 1609.50 | 1610.00 | 1601.50 | 1603.50 | +0.16% | 2,061,300 |
| 2025-12-25 | 1612.00 | 1612.00 | 1599.00 | 1601.00 | -0.31% | 1,370,900 |
| 2025-12-24 | 1600.50 | 1608.50 | 1596.00 | 1606.00 | +0.37% | 1,618,600 |
| 2025-12-23 | 1592.00 | 1600.00 | 1587.50 | 1600.00 | +0.63% | 1,230,100 |
| 2025-12-22 | 1581.00 | 1590.00 | 1574.00 | 1590.00 | +0.66% | 1,302,600 |
| 2025-12-19 | 1566.00 | 1583.00 | 1563.50 | 1579.50 | +1.41% | 2,251,100 |
| 2025-12-18 | 1569.50 | 1572.00 | 1557.00 | 1557.50 | -0.32% | 1,480,000 |
| 2025-12-17 | 1576.00 | 1576.00 | 1556.50 | 1562.50 | -0.70% | 1,432,600 |
| 2025-12-16 | 1581.00 | 1603.00 | 1573.50 | 1573.50 | -1.04% | 2,300,200 |
| 2025-12-15 | 1588.00 | 1595.00 | 1576.00 | 1590.00 | +0.13% | 1,314,100 |
| 2025-12-12 | 1588.00 | 1592.00 | 1570.00 | 1588.00 | +1.31% | 1,592,600 |
| 2025-12-11 | 1580.00 | 1583.00 | 1563.00 | 1567.50 | -0.22% | 1,424,400 |
| 2025-12-10 | 1568.00 | 1581.50 | 1564.50 | 1571.00 | +0.80% | 1,354,800 |
| 2025-12-09 | 1560.00 | 1560.00 | 1544.00 | 1558.50 | -0.42% | 1,391,300 |
| 2025-12-08 | 1566.00 | 1568.00 | 1550.00 | 1565.00 | +1.62% | 1,593,100 |
| 2025-12-05 | 1545.00 | 1548.00 | 1532.00 | 1540.00 | -1.25% | 1,356,500 |
| 2025-12-04 | 1524.00 | 1559.50 | 1519.50 | 1559.50 | +2.03% | 1,780,000 |
| 2025-12-03 | 1522.00 | 1532.00 | 1520.00 | 1528.50 | +0.13% | 1,602,700 |
| 2025-12-02 | 1524.50 | 1535.00 | 1521.00 | 1526.50 | +0.16% | 1,575,800 |
| 2025-12-01 | 1540.00 | 1540.50 | 1520.50 | 1524.00 | -0.78% | 1,787,300 |
| 2025-11-28 | 1534.00 | 1539.50 | 1529.00 | 1536.00 | +0.20% | 1,948,900 |
| 2025-11-27 | 1530.00 | 1537.50 | 1528.50 | 1533.00 | -0.20% | 2,120,600 |
| 2025-11-26 | 1531.50 | 1551.00 | 1527.00 | 1536.00 | +1.15% | 2,090,700 |
| 2025-11-25 | 1524.00 | 1527.50 | 1508.00 | 1518.50 | -0.36% | 2,606,200 |
| 2025-11-21 | 1504.00 | 1529.50 | 1503.00 | 1524.00 | +0.49% | 3,611,000 |
| 2025-11-20 | 1503.00 | 1548.00 | 1490.50 | 1516.50 | -0.79% | 3,183,400 |
| 2025-11-19 | 1550.00 | 1553.00 | 1528.50 | 1528.50 | -0.75% | 1,634,700 |
| 2025-11-18 | 1551.00 | 1560.50 | 1538.00 | 1540.00 | -1.38% | 2,406,100 |
| 2025-11-17 | 1580.00 | 1584.50 | 1555.00 | 1561.50 | -1.92% | 2,539,900 |
| 2025-11-14 | 1577.00 | 1599.50 | 1574.00 | 1592.00 | +0.76% | 3,399,700 |
| 2025-11-13 | 1638.00 | 1646.50 | 1577.00 | 1580.00 | -5.84% | 5,617,300 |
| 2025-11-12 | 1706.00 | 1712.50 | 1606.50 | 1678.00 | -0.59% | 3,439,600 |
| 2025-11-11 | 1693.00 | 1696.50 | 1678.50 | 1688.00 | -0.32% | 1,359,300 |
| 2025-11-10 | 1698.00 | 1701.50 | 1684.50 | 1693.50 | +0.65% | 1,291,300 |
| 2025-11-07 | 1660.00 | 1683.00 | 1655.50 | 1682.50 | +1.48% | 1,681,400 |
| 2025-11-06 | 1666.50 | 1680.00 | 1658.00 | 1658.00 | +0.27% | 1,006,100 |
| 2025-11-05 | 1679.00 | 1684.00 | 1641.00 | 1653.50 | -0.96% | 1,563,800 |
| 2025-11-04 | 1666.00 | 1684.50 | 1658.50 | 1669.50 | -0.18% | 1,353,700 |
| 2025-10-31 | 1674.50 | 1680.00 | 1660.00 | 1672.50 | -0.39% | 1,167,800 |
| 2025-10-30 | 1665.00 | 1684.00 | 1660.00 | 1679.00 | +0.78% | 1,345,700 |
| 2025-10-29 | 1676.00 | 1678.00 | 1660.50 | 1666.00 | -0.80% | 1,116,100 |
| 2025-10-28 | 1707.00 | 1713.00 | 1677.50 | 1679.50 | -3.14% | 1,577,300 |
| 2025-10-27 | 1720.00 | 1737.00 | 1720.00 | 1734.00 | +0.96% | 1,004,600 |
| 2025-10-24 | 1710.00 | 1721.00 | 1702.50 | 1717.50 | +0.88% | 1,477,500 |
| 2025-10-23 | 1691.00 | 1704.50 | 1682.00 | 1702.50 | +1.13% | 1,021,300 |
| 2025-10-22 | 1680.00 | 1690.50 | 1677.00 | 1683.50 | +0.30% | 913,600 |
| 2025-10-21 | 1672.00 | 1690.50 | 1671.50 | 1678.50 | +0.78% | 930,300 |
| 2025-10-20 | 1687.00 | 1688.00 | 1665.50 | 1665.50 | +0.39% | 827,900 |
| 2025-10-17 | 1650.50 | 1662.50 | 1649.00 | 1659.00 | +0.21% | 1,053,300 |
| 2025-10-16 | 1657.00 | 1663.00 | 1649.00 | 1655.50 | -0.18% | 1,181,900 |
| 2025-10-15 | 1655.50 | 1668.00 | 1651.50 | 1658.50 | +1.10% | 1,312,600 |
| 2025-10-14 | 1650.00 | 1671.00 | 1632.50 | 1640.50 | -1.77% | 1,948,500 |
| 2025-10-10 | 1720.00 | 1720.50 | 1670.00 | 1670.00 | -3.47% | 2,448,800 |
| 2025-10-09 | 1725.00 | 1745.50 | 1723.00 | 1730.00 | -1.37% | 1,644,900 |
| 2025-10-08 | 1756.50 | 1766.50 | 1754.00 | 1754.00 | -0.48% | 1,188,800 |
| 2025-10-07 | 1761.00 | 1776.50 | 1751.00 | 1762.50 | +0.09% | 1,106,500 |
| 2025-10-06 | 1771.00 | 1784.00 | 1761.00 | 1761.00 | +1.73% | 1,880,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+7.38%). 가장 약한 달: 11월 (-8.00%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
KURARAY CO.,LTD. (3405.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1887.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
3405.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2088.00, 최저 1490.50 (2026-10-16 기준).
KURARAY CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3405.T의 가장 강한 달은 7월(평균 +7.38%), 가장 약한 달은 11월(평균 -8.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.