Comparing Back to the side-by-side chart ↗
Kamigumi Co.,Ltd. (9364.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 | 4809.00 | 4858.00 | 4807.00 | 4843.00 | +0.90% | 336,200 |
| 2026-10-15 | 4790.00 | 4824.00 | 4743.00 | 4800.00 | +0.46% | 452,600 |
| 2026-10-14 | 4787.00 | 4810.00 | 4772.00 | 4778.00 | -0.08% | 375,800 |
| 2026-10-13 | 4758.00 | 4799.00 | 4744.00 | 4782.00 | +1.38% | 266,200 |
| 2026-10-09 | 4697.00 | 4727.00 | 4690.00 | 4717.00 | +0.86% | 275,700 |
| 2026-10-08 | 4662.00 | 4694.00 | 4618.00 | 4677.00 | +0.32% | 390,000 |
| 2026-10-07 | 4673.00 | 4697.00 | 4662.00 | 4662.00 | -0.75% | 283,800 |
| 2026-10-06 | 4681.00 | 4700.00 | 4670.00 | 4697.00 | +0.15% | 355,700 |
| 2026-10-05 | 4720.00 | 4723.00 | 4678.00 | 4690.00 | -0.28% | 270,300 |
| 2026-10-02 | 4747.00 | 4748.00 | 4692.00 | 4703.00 | -0.93% | 315,400 |
| 2026-10-01 | 4749.00 | 4766.00 | 4721.00 | 4747.00 | -0.54% | 385,500 |
| 2026-09-30 | 4695.00 | 4786.00 | 4685.00 | 4773.00 | +1.57% | 526,500 |
| 2026-09-29 | 4795.00 | 4795.00 | 4698.00 | 4699.00 | -4.10% | 376,700 |
| 2026-09-28 | 4955.00 | 4957.00 | 4900.00 | 4900.00 | -0.33% | 369,300 |
| 2026-09-25 | 4893.00 | 4916.00 | 4878.00 | 4916.00 | +0.47% | 281,800 |
| 2026-09-24 | 4900.00 | 4909.00 | 4866.00 | 4893.00 | +0.43% | 315,100 |
| 2026-09-18 | 4989.00 | 4990.00 | 4872.00 | 4872.00 | -1.95% | 715,300 |
| 2026-09-17 | 4925.00 | 4974.00 | 4925.00 | 4969.00 | +0.65% | 315,300 |
| 2026-09-16 | 4871.00 | 4937.00 | 4870.00 | 4937.00 | +1.17% | 245,000 |
| 2026-09-15 | 4891.00 | 4899.00 | 4857.00 | 4880.00 | -0.06% | 240,900 |
| 2026-09-14 | 4838.00 | 4892.00 | 4823.00 | 4883.00 | +1.54% | 277,500 |
| 2026-09-11 | 4760.00 | 4815.00 | 4760.00 | 4809.00 | -0.35% | 335,700 |
| 2026-09-10 | 4800.00 | 4826.00 | 4774.00 | 4826.00 | +0.12% | 351,100 |
| 2026-09-09 | 4830.00 | 4836.00 | 4802.00 | 4820.00 | -0.62% | 257,600 |
| 2026-09-08 | 4852.00 | 4880.00 | 4841.00 | 4850.00 | -0.47% | 200,100 |
| 2026-09-07 | 4885.00 | 4889.00 | 4852.00 | 4873.00 | +0.00% | 201,900 |
| 2026-09-04 | 4863.00 | 4886.00 | 4844.00 | 4873.00 | +0.29% | 249,500 |
| 2026-09-03 | 4883.00 | 4889.00 | 4825.00 | 4859.00 | +0.31% | 225,600 |
| 2026-09-02 | 4868.00 | 4892.00 | 4823.00 | 4844.00 | -1.10% | 287,700 |
| 2026-09-01 | 4870.00 | 4900.00 | 4866.00 | 4898.00 | +0.20% | 242,500 |
| 2026-08-31 | 4830.00 | 4922.00 | 4822.00 | 4888.00 | +0.41% | 387,700 |
| 2026-08-28 | 4847.00 | 4868.00 | 4827.00 | 4868.00 | +0.19% | 206,100 |
| 2026-08-27 | 4875.00 | 4898.00 | 4843.00 | 4859.00 | -0.33% | 214,300 |
| 2026-08-26 | 4860.00 | 4900.00 | 4860.00 | 4875.00 | +0.21% | 164,700 |
| 2026-08-25 | 4910.00 | 4927.00 | 4865.00 | 4865.00 | -0.33% | 213,800 |
| 2026-08-24 | 4856.00 | 4889.00 | 4852.00 | 4881.00 | +0.51% | 174,600 |
| 2026-08-21 | 4830.00 | 4875.00 | 4820.00 | 4856.00 | +0.37% | 275,400 |
| 2026-08-20 | 4838.00 | 4849.00 | 4788.00 | 4838.00 | +0.00% | 285,800 |
| 2026-08-19 | 4895.00 | 4902.00 | 4797.00 | 4838.00 | -1.00% | 356,600 |
| 2026-08-18 | 4915.00 | 4915.00 | 4851.00 | 4887.00 | -0.85% | 284,800 |
| 2026-08-17 | 4976.00 | 4986.00 | 4907.00 | 4929.00 | -0.48% | 352,200 |
| 2026-08-14 | 4952.00 | 4982.00 | 4860.00 | 4953.00 | -1.65% | 454,100 |
| 2026-08-13 | 5058.00 | 5058.00 | 5000.00 | 5036.00 | -0.16% | 258,300 |
| 2026-08-12 | 5053.00 | 5069.00 | 5010.00 | 5044.00 | +0.18% | 275,200 |
| 2026-08-10 | 5068.00 | 5068.00 | 5018.00 | 5035.00 | -0.51% | 237,200 |
| 2026-08-07 | 5002.00 | 5075.00 | 4981.00 | 5061.00 | +1.52% | 288,900 |
| 2026-08-06 | 5025.00 | 5068.00 | 4971.00 | 4985.00 | -0.68% | 349,100 |
| 2026-08-05 | 5060.00 | 5063.00 | 4981.00 | 5019.00 | -0.95% | 405,600 |
| 2026-08-04 | 5172.00 | 5192.00 | 5023.00 | 5067.00 | -0.96% | 297,100 |
| 2026-08-03 | 5184.00 | 5216.00 | 5084.00 | 5116.00 | -1.22% | 390,200 |
| 2026-07-31 | 5165.00 | 5250.00 | 5123.00 | 5179.00 | -0.94% | 809,800 |
| 2026-07-30 | 5250.00 | 5279.00 | 5195.00 | 5228.00 | -1.02% | 307,800 |
| 2026-07-29 | 5255.00 | 5312.00 | 5202.00 | 5282.00 | +0.65% | 293,000 |
| 2026-07-28 | 5181.00 | 5267.00 | 5181.00 | 5248.00 | +0.19% | 331,600 |
| 2026-07-27 | 5250.00 | 5269.00 | 5212.00 | 5238.00 | +1.65% | 328,300 |
| 2026-07-24 | 5070.00 | 5157.00 | 5055.00 | 5153.00 | +0.66% | 292,900 |
| 2026-07-23 | 5118.00 | 5126.00 | 5076.00 | 5119.00 | -0.45% | 356,400 |
| 2026-07-22 | 5150.00 | 5180.00 | 5088.00 | 5142.00 | -0.70% | 299,300 |
| 2026-07-21 | 5145.00 | 5212.00 | 5142.00 | 5178.00 | +0.64% | 311,100 |
| 2026-07-17 | 5139.00 | 5205.00 | 5110.00 | 5145.00 | +0.74% | 352,700 |
| 2026-07-16 | 5161.00 | 5186.00 | 5086.00 | 5107.00 | -1.05% | 253,900 |
| 2026-07-15 | 5164.00 | 5195.00 | 5119.00 | 5161.00 | +0.16% | 230,000 |
| 2026-07-14 | 5167.00 | 5183.00 | 5122.00 | 5153.00 | -0.21% | 237,600 |
| 2026-07-13 | 5208.00 | 5245.00 | 5164.00 | 5164.00 | -0.21% | 275,700 |
| 2026-07-10 | 5325.00 | 5326.00 | 5138.00 | 5175.00 | -1.95% | 399,800 |
| 2026-07-09 | 5240.00 | 5290.00 | 5233.00 | 5278.00 | +0.06% | 301,100 |
| 2026-07-08 | 5304.00 | 5316.00 | 5254.00 | 5275.00 | -0.55% | 382,200 |
| 2026-07-07 | 5382.00 | 5461.00 | 5281.00 | 5304.00 | -0.49% | 629,000 |
| 2026-07-06 | 5234.00 | 5353.00 | 5223.00 | 5330.00 | +1.95% | 478,700 |
| 2026-07-03 | 5231.00 | 5262.00 | 5171.00 | 5228.00 | +1.55% | 394,400 |
| 2026-07-02 | 5164.00 | 5232.00 | 5148.00 | 5148.00 | +1.02% | 358,400 |
| 2026-07-01 | 5080.00 | 5238.00 | 5070.00 | 5096.00 | +0.14% | 601,900 |
| 2026-06-30 | 5186.00 | 5248.00 | 5063.00 | 5089.00 | -1.74% | 713,600 |
| 2026-06-29 | 5158.00 | 5214.00 | 4978.00 | 5179.00 | +8.39% | 1,090,100 |
| 2026-06-26 | 4760.00 | 4803.00 | 4734.00 | 4778.00 | +1.31% | 297,200 |
| 2026-06-25 | 4766.00 | 4773.00 | 4709.00 | 4716.00 | -0.40% | 219,900 |
| 2026-06-24 | 4770.00 | 4788.00 | 4716.00 | 4735.00 | -0.80% | 226,900 |
| 2026-06-23 | 4757.00 | 4804.00 | 4748.00 | 4773.00 | +0.59% | 248,800 |
| 2026-06-22 | 4655.00 | 4751.00 | 4643.00 | 4745.00 | +1.89% | 385,900 |
| 2026-06-19 | 4613.00 | 4675.00 | 4593.00 | 4657.00 | -0.30% | 684,700 |
| 2026-06-18 | 4646.00 | 4699.00 | 4627.00 | 4671.00 | +0.41% | 257,600 |
| 2026-06-17 | 4729.00 | 4729.00 | 4646.00 | 4652.00 | -1.19% | 191,300 |
| 2026-06-16 | 4711.00 | 4743.00 | 4667.00 | 4708.00 | -0.06% | 186,600 |
| 2026-06-15 | 4811.00 | 4820.00 | 4711.00 | 4711.00 | -1.28% | 190,900 |
| 2026-06-12 | 4787.00 | 4808.00 | 4752.00 | 4772.00 | -0.33% | 230,800 |
| 2026-06-11 | 4757.00 | 4802.00 | 4725.00 | 4788.00 | +0.61% | 290,300 |
| 2026-06-10 | 4819.00 | 4830.00 | 4747.00 | 4759.00 | -1.02% | 366,900 |
| 2026-06-09 | 4820.00 | 4834.00 | 4766.00 | 4808.00 | -0.17% | 345,400 |
| 2026-06-08 | 4788.00 | 4816.00 | 4754.00 | 4816.00 | +0.27% | 427,700 |
| 2026-06-05 | 4776.00 | 4828.00 | 4745.00 | 4803.00 | +1.27% | 377,200 |
| 2026-06-04 | 4725.00 | 4798.00 | 4716.00 | 4743.00 | +0.47% | 282,400 |
| 2026-06-03 | 4715.00 | 4759.00 | 4680.00 | 4721.00 | -0.88% | 273,000 |
| 2026-06-02 | 4625.00 | 4780.00 | 4605.00 | 4763.00 | +2.76% | 487,300 |
| 2026-06-01 | 4730.00 | 4737.00 | 4619.00 | 4635.00 | -2.26% | 327,700 |
| 2026-05-29 | 4746.00 | 4807.00 | 4720.00 | 4742.00 | +0.06% | 397,300 |
| 2026-05-28 | 4746.00 | 4820.00 | 4730.00 | 4739.00 | +0.13% | 329,600 |
| 2026-05-27 | 4727.00 | 4753.00 | 4681.00 | 4733.00 | +0.17% | 368,400 |
| 2026-05-26 | 4760.00 | 4777.00 | 4725.00 | 4725.00 | -0.74% | 471,800 |
| 2026-05-25 | 4865.00 | 4865.00 | 4722.00 | 4760.00 | -2.60% | 378,600 |
| 2026-05-22 | 4941.00 | 4942.00 | 4865.00 | 4887.00 | -1.09% | 270,400 |
| 2026-05-21 | 4958.00 | 4981.00 | 4921.00 | 4941.00 | +0.20% | 252,400 |
| 2026-05-20 | 5015.00 | 5024.00 | 4892.00 | 4931.00 | -2.41% | 333,700 |
| 2026-05-19 | 4938.00 | 5079.00 | 4935.00 | 5053.00 | +3.08% | 273,400 |
| 2026-05-18 | 5006.00 | 5041.00 | 4902.00 | 4902.00 | -1.96% | 417,200 |
| 2026-05-15 | 5000.00 | 5010.00 | 4871.00 | 5000.00 | -2.86% | 629,100 |
| 2026-05-14 | 5200.00 | 5209.00 | 5140.00 | 5147.00 | -0.96% | 226,900 |
| 2026-05-13 | 5278.00 | 5285.00 | 5196.00 | 5197.00 | -0.71% | 254,700 |
| 2026-05-12 | 5282.00 | 5328.00 | 5234.00 | 5234.00 | +0.00% | 307,500 |
| 2026-05-11 | 5274.00 | 5298.00 | 5210.00 | 5234.00 | -1.04% | 237,600 |
| 2026-05-08 | 5242.00 | 5306.00 | 5214.00 | 5289.00 | +0.42% | 307,500 |
| 2026-05-07 | 5241.00 | 5330.00 | 5241.00 | 5267.00 | +0.00% | 329,200 |
| 2026-05-01 | 5194.00 | 5292.00 | 5193.00 | 5267.00 | +1.39% | 254,800 |
| 2026-04-30 | 5179.00 | 5265.00 | 5129.00 | 5195.00 | -1.37% | 339,300 |
| 2026-04-28 | 5200.00 | 5278.00 | 5189.00 | 5267.00 | +1.29% | 199,400 |
| 2026-04-27 | 5211.00 | 5234.00 | 5181.00 | 5200.00 | -0.99% | 201,700 |
| 2026-04-24 | 5252.00 | 5290.00 | 5250.00 | 5252.00 | +0.00% | 216,900 |
| 2026-04-23 | 5210.00 | 5260.00 | 5196.00 | 5252.00 | -1.09% | 247,700 |
| 2026-04-22 | 5336.00 | 5354.00 | 5301.00 | 5310.00 | -0.38% | 258,800 |
| 2026-04-21 | 5347.00 | 5412.00 | 5330.00 | 5330.00 | +0.08% | 357,400 |
| 2026-04-20 | 5317.00 | 5344.00 | 5292.00 | 5326.00 | +0.32% | 266,600 |
| 2026-04-17 | 5365.00 | 5390.00 | 5309.00 | 5309.00 | -0.91% | 173,000 |
| 2026-04-16 | 5360.00 | 5396.00 | 5337.00 | 5358.00 | -0.37% | 204,700 |
| 2026-04-15 | 5419.00 | 5448.00 | 5374.00 | 5378.00 | -1.38% | 355,800 |
| 2026-04-14 | 5409.00 | 5453.00 | 5391.00 | 5453.00 | +0.68% | 293,400 |
| 2026-04-13 | 5468.00 | 5513.00 | 5388.00 | 5416.00 | -1.40% | 248,400 |
| 2026-04-10 | 5596.00 | 5622.00 | 5493.00 | 5493.00 | -1.96% | 190,200 |
| 2026-04-09 | 5621.00 | 5682.00 | 5603.00 | 5603.00 | +0.21% | 237,000 |
| 2026-04-08 | 5682.00 | 5687.00 | 5558.00 | 5591.00 | +1.60% | 274,400 |
| 2026-04-07 | 5537.00 | 5554.00 | 5457.00 | 5503.00 | +0.20% | 162,000 |
| 2026-04-06 | 5519.00 | 5553.00 | 5492.00 | 5492.00 | -0.24% | 149,700 |
| 2026-04-03 | 5516.00 | 5535.00 | 5468.00 | 5505.00 | +0.33% | 161,900 |
| 2026-04-02 | 5573.00 | 5578.00 | 5466.00 | 5487.00 | -0.78% | 239,700 |
| 2026-04-01 | 5487.00 | 5530.00 | 5377.00 | 5530.00 | +1.43% | 581,200 |
| 2026-03-31 | 5418.00 | 5509.00 | 5409.00 | 5452.00 | +0.72% | 312,200 |
| 2026-03-30 | 5227.00 | 5423.00 | 5217.00 | 5413.00 | -2.47% | 327,200 |
| 2026-03-27 | 5503.00 | 5584.00 | 5480.00 | 5550.00 | -0.14% | 337,400 |
| 2026-03-26 | 5532.00 | 5560.00 | 5521.00 | 5558.00 | +0.49% | 202,300 |
| 2026-03-25 | 5555.00 | 5563.00 | 5488.00 | 5531.00 | +1.02% | 254,500 |
| 2026-03-24 | 5418.00 | 5490.00 | 5393.00 | 5475.00 | +2.82% | 311,600 |
| 2026-03-23 | 5486.00 | 5495.00 | 5291.00 | 5325.00 | -4.00% | 451,300 |
| 2026-03-19 | 5616.00 | 5650.00 | 5543.00 | 5547.00 | -2.48% | 393,000 |
| 2026-03-18 | 5648.00 | 5698.00 | 5621.00 | 5688.00 | +1.17% | 191,800 |
| 2026-03-17 | 5578.00 | 5648.00 | 5577.00 | 5622.00 | +0.99% | 187,300 |
| 2026-03-16 | 5573.00 | 5621.00 | 5532.00 | 5567.00 | +0.11% | 273,900 |
| 2026-03-13 | 5500.00 | 5621.00 | 5483.00 | 5561.00 | +0.11% | 303,900 |
| 2026-03-12 | 5633.00 | 5700.00 | 5555.00 | 5555.00 | -2.46% | 227,600 |
| 2026-03-11 | 5697.00 | 5765.00 | 5692.00 | 5695.00 | +1.19% | 218,600 |
| 2026-03-10 | 5699.00 | 5713.00 | 5626.00 | 5628.00 | +0.39% | 339,000 |
| 2026-03-09 | 5500.00 | 5636.00 | 5477.00 | 5606.00 | -1.09% | 247,100 |
| 2026-03-06 | 5662.00 | 5684.00 | 5614.00 | 5668.00 | -1.05% | 281,000 |
| 2026-03-05 | 5756.00 | 5793.00 | 5695.00 | 5728.00 | +1.13% | 272,800 |
| 2026-03-04 | 5670.00 | 5681.00 | 5560.00 | 5664.00 | -0.82% | 337,500 |
| 2026-03-03 | 5760.00 | 5794.00 | 5703.00 | 5711.00 | -1.50% | 326,200 |
| 2026-03-02 | 5751.00 | 5818.00 | 5727.00 | 5798.00 | -0.31% | 250,800 |
| 2026-02-27 | 5734.00 | 5818.00 | 5717.00 | 5816.00 | +1.36% | 282,200 |
| 2026-02-26 | 5732.00 | 5776.00 | 5730.00 | 5738.00 | +0.21% | 225,600 |
| 2026-02-25 | 5695.00 | 5745.00 | 5654.00 | 5726.00 | +0.54% | 275,100 |
| 2026-02-24 | 5608.00 | 5724.00 | 5575.00 | 5695.00 | +1.68% | 254,800 |
| 2026-02-20 | 5640.00 | 5661.00 | 5578.00 | 5601.00 | -1.11% | 265,700 |
| 2026-02-19 | 5537.00 | 5664.00 | 5519.00 | 5664.00 | +2.07% | 234,000 |
| 2026-02-18 | 5600.00 | 5636.00 | 5547.00 | 5549.00 | -0.64% | 282,100 |
| 2026-02-17 | 5557.00 | 5599.00 | 5524.00 | 5585.00 | +0.50% | 214,800 |
| 2026-02-16 | 5626.00 | 5635.00 | 5489.00 | 5557.00 | +0.56% | 464,300 |
| 2026-02-13 | 5652.00 | 5682.00 | 5487.00 | 5526.00 | -2.45% | 336,700 |
| 2026-02-12 | 5699.00 | 5741.00 | 5665.00 | 5665.00 | -0.11% | 313,400 |
| 2026-02-10 | 5667.00 | 5697.00 | 5654.00 | 5671.00 | +0.04% | 267,500 |
| 2026-02-09 | 5663.00 | 5712.00 | 5640.00 | 5669.00 | +1.91% | 231,500 |
| 2026-02-06 | 5554.00 | 5570.00 | 5529.00 | 5563.00 | +0.36% | 147,300 |
| 2026-02-05 | 5546.00 | 5572.00 | 5510.00 | 5543.00 | +0.89% | 225,600 |
| 2026-02-04 | 5466.00 | 5519.00 | 5446.00 | 5494.00 | +0.90% | 213,900 |
| 2026-02-03 | 5363.00 | 5466.00 | 5347.00 | 5445.00 | +1.53% | 185,600 |
| 2026-02-02 | 5426.00 | 5462.00 | 5361.00 | 5363.00 | -0.81% | 239,500 |
| 2026-01-30 | 5415.00 | 5421.00 | 5373.00 | 5407.00 | +0.76% | 216,900 |
| 2026-01-29 | 5337.00 | 5379.00 | 5314.00 | 5366.00 | +0.04% | 211,000 |
| 2026-01-28 | 5383.00 | 5399.00 | 5342.00 | 5364.00 | -1.14% | 207,400 |
| 2026-01-27 | 5395.00 | 5428.00 | 5374.00 | 5426.00 | +0.15% | 187,100 |
| 2026-01-26 | 5440.00 | 5451.00 | 5376.00 | 5418.00 | -0.40% | 188,800 |
| 2026-01-23 | 5449.00 | 5484.00 | 5436.00 | 5440.00 | -0.09% | 151,900 |
| 2026-01-22 | 5394.00 | 5450.00 | 5385.00 | 5445.00 | +0.95% | 178,400 |
| 2026-01-21 | 5371.00 | 5394.00 | 5360.00 | 5394.00 | -0.15% | 141,200 |
| 2026-01-20 | 5389.00 | 5412.00 | 5371.00 | 5402.00 | +0.46% | 178,200 |
| 2026-01-19 | 5335.00 | 5377.00 | 5325.00 | 5377.00 | +0.32% | 215,100 |
| 2026-01-16 | 5298.00 | 5360.00 | 5270.00 | 5360.00 | +1.07% | 250,800 |
| 2026-01-15 | 5294.00 | 5320.00 | 5283.00 | 5303.00 | +0.06% | 229,400 |
| 2026-01-14 | 5260.00 | 5300.00 | 5251.00 | 5300.00 | +0.76% | 285,400 |
| 2026-01-13 | 5270.00 | 5282.00 | 5232.00 | 5260.00 | +0.55% | 401,900 |
| 2026-01-09 | 5210.00 | 5251.00 | 5175.00 | 5231.00 | -0.19% | 269,200 |
| 2026-01-08 | 5250.00 | 5279.00 | 5217.00 | 5241.00 | -0.08% | 274,600 |
| 2026-01-07 | 5200.00 | 5251.00 | 5180.00 | 5245.00 | +0.75% | 298,000 |
| 2026-01-06 | 5193.00 | 5248.00 | 5153.00 | 5206.00 | +1.21% | 343,500 |
| 2026-01-05 | 5059.00 | 5145.00 | 5050.00 | 5144.00 | +1.66% | 203,100 |
| 2025-12-30 | 5064.00 | 5075.00 | 5045.00 | 5060.00 | +0.06% | 160,000 |
| 2025-12-29 | 5065.00 | 5073.00 | 5030.00 | 5057.00 | -0.06% | 177,000 |
| 2025-12-26 | 5064.00 | 5075.00 | 5034.00 | 5060.00 | +0.06% | 107,900 |
| 2025-12-25 | 5082.00 | 5090.00 | 5036.00 | 5057.00 | -0.26% | 107,200 |
| 2025-12-24 | 5103.00 | 5122.00 | 5070.00 | 5070.00 | -0.94% | 85,900 |
| 2025-12-23 | 5068.00 | 5132.00 | 5046.00 | 5118.00 | +0.99% | 189,700 |
| 2025-12-22 | 5077.00 | 5102.00 | 5040.00 | 5068.00 | -0.02% | 172,300 |
| 2025-12-19 | 5060.00 | 5109.00 | 5046.00 | 5069.00 | +0.26% | 342,500 |
| 2025-12-18 | 5021.00 | 5070.00 | 4997.00 | 5056.00 | +1.42% | 165,400 |
| 2025-12-17 | 5000.00 | 5046.00 | 4985.00 | 4985.00 | -0.97% | 261,000 |
| 2025-12-16 | 5098.00 | 5098.00 | 5034.00 | 5034.00 | -0.55% | 207,100 |
| 2025-12-15 | 5104.00 | 5105.00 | 5021.00 | 5062.00 | -0.39% | 310,200 |
| 2025-12-12 | 5027.00 | 5082.00 | 5025.00 | 5082.00 | +1.44% | 207,900 |
| 2025-12-11 | 5061.00 | 5064.00 | 4980.00 | 5010.00 | -1.34% | 163,000 |
| 2025-12-10 | 5168.00 | 5168.00 | 5061.00 | 5078.00 | +0.20% | 259,100 |
| 2025-12-09 | 5049.00 | 5068.00 | 4994.00 | 5068.00 | +0.38% | 195,700 |
| 2025-12-08 | 5036.00 | 5051.00 | 5000.00 | 5049.00 | +1.67% | 340,800 |
| 2025-12-05 | 4981.00 | 5000.00 | 4948.00 | 4966.00 | -0.28% | 290,600 |
| 2025-12-04 | 4953.00 | 5021.00 | 4946.00 | 4980.00 | -0.58% | 212,200 |
| 2025-12-03 | 4943.00 | 5029.00 | 4934.00 | 5009.00 | +0.54% | 201,200 |
| 2025-12-02 | 4939.00 | 4982.00 | 4929.00 | 4982.00 | +0.73% | 256,300 |
| 2025-12-01 | 4991.00 | 5012.00 | 4946.00 | 4946.00 | -0.90% | 253,800 |
| 2025-11-28 | 5043.00 | 5054.00 | 4983.00 | 4991.00 | -0.89% | 201,600 |
| 2025-11-27 | 5003.00 | 5058.00 | 4997.00 | 5036.00 | +0.66% | 134,600 |
| 2025-11-26 | 4980.00 | 5011.00 | 4965.00 | 5003.00 | +0.79% | 227,400 |
| 2025-11-25 | 4930.00 | 4964.00 | 4910.00 | 4964.00 | +0.81% | 292,200 |
| 2025-11-21 | 4882.00 | 4938.00 | 4877.00 | 4924.00 | +0.86% | 264,800 |
| 2025-11-20 | 4857.00 | 4906.00 | 4851.00 | 4882.00 | +0.68% | 228,800 |
| 2025-11-19 | 4858.00 | 4921.00 | 4822.00 | 4849.00 | -0.19% | 279,700 |
| 2025-11-18 | 4963.00 | 4989.00 | 4858.00 | 4858.00 | -2.49% | 342,900 |
| 2025-11-17 | 4959.00 | 5018.00 | 4948.00 | 4982.00 | +0.26% | 402,900 |
| 2025-11-14 | 4800.00 | 4988.00 | 4791.00 | 4969.00 | +5.05% | 430,700 |
| 2025-11-13 | 4711.00 | 4757.00 | 4711.00 | 4730.00 | +0.68% | 144,200 |
| 2025-11-12 | 4683.00 | 4742.00 | 4683.00 | 4698.00 | +0.32% | 170,300 |
| 2025-11-11 | 4726.00 | 4738.00 | 4678.00 | 4683.00 | -1.06% | 180,000 |
| 2025-11-10 | 4723.00 | 4755.00 | 4705.00 | 4733.00 | +0.36% | 155,500 |
| 2025-11-07 | 4674.00 | 4725.00 | 4674.00 | 4716.00 | +0.92% | 268,900 |
| 2025-11-06 | 4678.00 | 4709.00 | 4646.00 | 4673.00 | -0.47% | 215,500 |
| 2025-11-05 | 4690.00 | 4700.00 | 4626.00 | 4695.00 | +0.58% | 212,200 |
| 2025-11-04 | 4627.00 | 4711.00 | 4612.00 | 4668.00 | +0.89% | 247,000 |
| 2025-10-31 | 4617.00 | 4642.00 | 4589.00 | 4627.00 | +0.24% | 281,600 |
| 2025-10-30 | 4559.00 | 4626.00 | 4559.00 | 4616.00 | +1.25% | 222,100 |
| 2025-10-29 | 4668.00 | 4669.00 | 4540.00 | 4559.00 | -2.36% | 356,700 |
| 2025-10-28 | 4739.00 | 4740.00 | 4645.00 | 4669.00 | -2.04% | 220,100 |
| 2025-10-27 | 4775.00 | 4799.00 | 4750.00 | 4766.00 | +0.97% | 260,800 |
| 2025-10-24 | 4695.00 | 4747.00 | 4683.00 | 4720.00 | +0.51% | 198,000 |
| 2025-10-23 | 4671.00 | 4719.00 | 4656.00 | 4696.00 | +1.21% | 199,200 |
| 2025-10-22 | 4620.00 | 4640.00 | 4601.00 | 4640.00 | +1.16% | 208,200 |
| 2025-10-21 | 4581.00 | 4608.00 | 4571.00 | 4587.00 | +0.33% | 193,100 |
| 2025-10-20 | 4632.00 | 4633.00 | 4562.00 | 4572.00 | -0.63% | 181,400 |
| 2025-10-17 | 4546.00 | 4613.00 | 4546.00 | 4601.00 | +1.43% | 280,800 |
| 2025-10-16 | 4570.00 | 4591.00 | 4520.00 | 4536.00 | -0.59% | 145,500 |
| 2025-10-15 | 4523.00 | 4571.00 | 4508.00 | 4563.00 | +1.33% | 184,500 |
| 2025-10-14 | 4439.00 | 4503.00 | 4425.00 | 4503.00 | +0.09% | 247,800 |
| 2025-10-10 | 4479.00 | 4516.00 | 4460.00 | 4499.00 | -1.03% | 236,400 |
| 2025-10-09 | 4521.00 | 4546.00 | 4501.00 | 4546.00 | +0.00% | 224,400 |
| 2025-10-08 | 4585.00 | 4619.00 | 4533.00 | 4546.00 | -0.59% | 267,100 |
| 2025-10-07 | 4565.00 | 4593.00 | 4553.00 | 4573.00 | -0.07% | 187,400 |
| 2025-10-06 | 4613.00 | 4613.00 | 4547.00 | 4576.00 | +0.73% | 254,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+6.92%). 가장 약한 달: 4월 (-3.65%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Kamigumi Co.,Ltd. (9364.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4843.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9364.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5818.00, 최저 4520.00 (2026-10-16 기준).
Kamigumi Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9364.T의 가장 강한 달은 11월(평균 +6.92%), 가장 약한 달은 4월(평균 -3.65%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.