Comparing Back to the side-by-side chart ↗
INABA DENKISANGYO CO.,LTD. (9934.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 | 3110.00 | 3145.00 | 3085.00 | 3130.00 | +0.71% | 233,900 |
| 2026-10-15 | 3135.00 | 3145.00 | 3086.00 | 3108.00 | -1.61% | 213,300 |
| 2026-10-14 | 3150.00 | 3173.00 | 3138.00 | 3159.00 | +0.77% | 215,900 |
| 2026-10-13 | 3100.00 | 3140.00 | 3062.00 | 3135.00 | +2.05% | 202,400 |
| 2026-10-09 | 3077.00 | 3084.00 | 3062.00 | 3072.00 | +0.16% | 236,900 |
| 2026-10-08 | 3115.00 | 3123.00 | 3031.00 | 3067.00 | -1.79% | 281,100 |
| 2026-10-07 | 3177.00 | 3225.00 | 3123.00 | 3123.00 | -2.31% | 197,200 |
| 2026-10-06 | 3179.00 | 3197.00 | 3157.00 | 3197.00 | +1.07% | 192,100 |
| 2026-10-05 | 3145.00 | 3164.00 | 3129.00 | 3163.00 | +1.02% | 200,800 |
| 2026-10-02 | 3124.00 | 3153.00 | 3119.00 | 3131.00 | -0.25% | 205,700 |
| 2026-10-01 | 3073.00 | 3160.00 | 3069.00 | 3139.00 | +1.23% | 305,000 |
| 2026-09-30 | 3071.00 | 3107.00 | 3051.00 | 3101.00 | +1.44% | 287,600 |
| 2026-09-29 | 3064.00 | 3087.00 | 3043.00 | 3057.00 | -1.61% | 195,800 |
| 2026-09-28 | 3165.00 | 3167.00 | 3097.00 | 3107.00 | -0.99% | 241,200 |
| 2026-09-25 | 3150.00 | 3154.00 | 3122.00 | 3138.00 | +0.64% | 180,200 |
| 2026-09-24 | 3133.00 | 3148.00 | 3112.00 | 3118.00 | +0.68% | 231,000 |
| 2026-09-18 | 3145.00 | 3145.00 | 3093.00 | 3097.00 | -1.28% | 414,500 |
| 2026-09-17 | 3113.00 | 3146.00 | 3106.00 | 3137.00 | +1.42% | 191,000 |
| 2026-09-16 | 3085.00 | 3112.00 | 3067.00 | 3093.00 | +1.24% | 146,400 |
| 2026-09-15 | 3067.00 | 3074.00 | 3050.00 | 3055.00 | -0.78% | 180,700 |
| 2026-09-14 | 3059.00 | 3090.00 | 3049.00 | 3079.00 | +0.65% | 167,200 |
| 2026-09-11 | 2970.00 | 3068.00 | 2966.50 | 3059.00 | +0.92% | 241,800 |
| 2026-09-10 | 3028.00 | 3040.00 | 2988.00 | 3031.00 | +0.10% | 148,800 |
| 2026-09-09 | 2975.50 | 3031.00 | 2962.50 | 3028.00 | +1.32% | 157,200 |
| 2026-09-08 | 3016.00 | 3064.00 | 2988.50 | 2988.50 | -1.92% | 133,000 |
| 2026-09-07 | 3080.00 | 3099.00 | 3042.00 | 3047.00 | -0.52% | 122,200 |
| 2026-09-04 | 3060.00 | 3078.00 | 3029.00 | 3063.00 | -0.55% | 165,400 |
| 2026-09-03 | 3075.00 | 3105.00 | 3056.00 | 3080.00 | +0.75% | 152,800 |
| 2026-09-02 | 3129.00 | 3141.00 | 3055.00 | 3057.00 | -3.29% | 230,200 |
| 2026-09-01 | 3079.00 | 3170.00 | 3065.00 | 3161.00 | +2.46% | 323,200 |
| 2026-08-31 | 3032.00 | 3091.00 | 3015.00 | 3085.00 | +0.75% | 203,700 |
| 2026-08-28 | 3013.00 | 3084.00 | 3000.00 | 3062.00 | +1.22% | 761,100 |
| 2026-08-27 | 3005.00 | 3028.00 | 2997.00 | 3025.00 | +0.95% | 150,900 |
| 2026-08-26 | 2987.50 | 3021.00 | 2976.00 | 2996.50 | +0.54% | 143,000 |
| 2026-08-25 | 2999.50 | 3006.00 | 2964.50 | 2980.50 | -0.38% | 158,300 |
| 2026-08-24 | 2983.00 | 2995.00 | 2970.00 | 2992.00 | +0.88% | 177,200 |
| 2026-08-21 | 2958.00 | 2976.00 | 2922.50 | 2966.00 | +0.64% | 164,800 |
| 2026-08-20 | 2951.00 | 2996.00 | 2921.00 | 2947.00 | +0.61% | 225,500 |
| 2026-08-19 | 3001.00 | 3047.00 | 2920.50 | 2929.00 | -3.94% | 199,300 |
| 2026-08-18 | 3069.00 | 3079.00 | 3040.00 | 3049.00 | +0.36% | 152,700 |
| 2026-08-17 | 3069.00 | 3084.00 | 3038.00 | 3038.00 | -0.43% | 137,400 |
| 2026-08-14 | 3030.00 | 3061.00 | 3019.00 | 3051.00 | +0.10% | 156,400 |
| 2026-08-13 | 3050.00 | 3060.00 | 3009.00 | 3048.00 | +0.56% | 178,700 |
| 2026-08-12 | 3050.00 | 3055.00 | 2998.00 | 3031.00 | -0.10% | 190,700 |
| 2026-08-10 | 3037.00 | 3088.00 | 3022.00 | 3034.00 | +0.93% | 246,100 |
| 2026-08-07 | 2991.50 | 3020.00 | 2963.00 | 3006.00 | +0.60% | 369,300 |
| 2026-08-06 | 2975.00 | 3002.00 | 2942.00 | 2988.00 | +1.17% | 207,500 |
| 2026-08-05 | 2904.00 | 2970.00 | 2896.00 | 2953.50 | +1.72% | 174,600 |
| 2026-08-04 | 2900.00 | 2950.00 | 2883.50 | 2903.50 | +0.14% | 218,100 |
| 2026-08-03 | 2840.00 | 2922.00 | 2806.50 | 2899.50 | +1.29% | 350,800 |
| 2026-07-31 | 2850.00 | 2999.50 | 2811.50 | 2862.50 | +2.23% | 397,600 |
| 2026-07-30 | 2758.50 | 2818.00 | 2742.50 | 2800.00 | +0.77% | 235,700 |
| 2026-07-29 | 2786.50 | 2807.00 | 2749.00 | 2778.50 | -0.11% | 223,700 |
| 2026-07-28 | 2801.00 | 2803.50 | 2741.50 | 2781.50 | -1.37% | 203,400 |
| 2026-07-27 | 2800.00 | 2831.00 | 2799.50 | 2820.00 | +0.97% | 151,900 |
| 2026-07-24 | 2763.50 | 2793.00 | 2755.50 | 2793.00 | -0.02% | 150,100 |
| 2026-07-23 | 2790.00 | 2813.50 | 2777.00 | 2793.50 | +0.11% | 116,900 |
| 2026-07-22 | 2780.00 | 2806.50 | 2773.00 | 2790.50 | +0.81% | 132,400 |
| 2026-07-21 | 2757.50 | 2777.50 | 2748.00 | 2768.00 | +0.91% | 165,300 |
| 2026-07-17 | 2769.50 | 2780.00 | 2688.00 | 2743.00 | -0.76% | 209,700 |
| 2026-07-16 | 2755.00 | 2774.50 | 2741.50 | 2764.00 | -0.47% | 134,500 |
| 2026-07-15 | 2750.00 | 2777.00 | 2738.50 | 2777.00 | +1.98% | 155,700 |
| 2026-07-14 | 2731.00 | 2749.50 | 2705.00 | 2723.00 | +0.67% | 126,200 |
| 2026-07-13 | 2746.00 | 2756.00 | 2694.00 | 2705.00 | -0.13% | 156,800 |
| 2026-07-10 | 2745.50 | 2745.50 | 2691.50 | 2708.50 | +0.48% | 179,000 |
| 2026-07-09 | 2709.50 | 2731.00 | 2694.00 | 2695.50 | -0.52% | 114,700 |
| 2026-07-08 | 2734.00 | 2757.00 | 2709.00 | 2709.50 | -1.17% | 166,600 |
| 2026-07-07 | 2789.00 | 2789.00 | 2741.50 | 2741.50 | -2.07% | 138,900 |
| 2026-07-06 | 2786.50 | 2809.50 | 2768.00 | 2799.50 | +0.72% | 193,400 |
| 2026-07-03 | 2752.50 | 2793.00 | 2742.00 | 2779.50 | +0.98% | 172,500 |
| 2026-07-02 | 2755.00 | 2773.50 | 2730.00 | 2752.50 | +1.49% | 157,200 |
| 2026-07-01 | 2727.50 | 2737.00 | 2712.00 | 2712.00 | -0.37% | 130,700 |
| 2026-06-30 | 2757.00 | 2772.50 | 2719.50 | 2722.00 | +0.00% | 275,900 |
| 2026-06-29 | 2730.00 | 2730.00 | 2687.50 | 2722.00 | +0.72% | 218,100 |
| 2026-06-26 | 2698.50 | 2723.00 | 2694.50 | 2702.50 | +0.39% | 156,200 |
| 2026-06-25 | 2703.50 | 2713.50 | 2685.00 | 2692.00 | +0.45% | 99,000 |
| 2026-06-24 | 2685.50 | 2707.50 | 2670.00 | 2680.00 | -0.74% | 138,300 |
| 2026-06-23 | 2730.00 | 2744.50 | 2700.00 | 2700.00 | -1.51% | 154,000 |
| 2026-06-22 | 2720.50 | 2744.00 | 2718.50 | 2741.50 | +0.24% | 108,800 |
| 2026-06-19 | 2776.50 | 2800.50 | 2727.00 | 2735.00 | -0.92% | 358,500 |
| 2026-06-18 | 2760.00 | 2789.00 | 2754.00 | 2760.50 | +0.60% | 213,900 |
| 2026-06-17 | 2745.00 | 2759.00 | 2725.00 | 2744.00 | +0.55% | 199,300 |
| 2026-06-16 | 2700.00 | 2731.00 | 2679.00 | 2729.00 | +0.59% | 187,100 |
| 2026-06-15 | 2729.50 | 2742.50 | 2702.00 | 2713.00 | +0.71% | 179,400 |
| 2026-06-12 | 2695.50 | 2725.00 | 2665.50 | 2694.00 | +0.58% | 245,200 |
| 2026-06-11 | 2650.50 | 2684.00 | 2616.50 | 2678.50 | +0.66% | 144,600 |
| 2026-06-10 | 2668.00 | 2694.00 | 2648.50 | 2661.00 | -0.82% | 140,300 |
| 2026-06-09 | 2669.00 | 2695.00 | 2662.50 | 2683.00 | +0.66% | 195,500 |
| 2026-06-08 | 2676.00 | 2689.50 | 2641.50 | 2665.50 | -2.34% | 185,600 |
| 2026-06-05 | 2703.00 | 2734.00 | 2667.50 | 2729.50 | +2.08% | 193,800 |
| 2026-06-04 | 2696.50 | 2702.50 | 2659.00 | 2674.00 | -1.46% | 165,700 |
| 2026-06-03 | 2651.50 | 2728.50 | 2633.00 | 2713.50 | +2.76% | 199,100 |
| 2026-06-02 | 2657.00 | 2670.00 | 2602.00 | 2640.50 | -2.46% | 225,800 |
| 2026-06-01 | 2761.50 | 2761.50 | 2691.50 | 2707.00 | -2.63% | 220,400 |
| 2026-05-29 | 2731.50 | 2792.50 | 2731.50 | 2780.00 | +1.31% | 258,600 |
| 2026-05-28 | 2738.00 | 2746.50 | 2689.00 | 2744.00 | +0.29% | 204,200 |
| 2026-05-27 | 2765.00 | 2781.50 | 2736.00 | 2736.00 | -0.94% | 157,600 |
| 2026-05-26 | 2788.50 | 2794.50 | 2742.00 | 2762.00 | -0.52% | 214,100 |
| 2026-05-25 | 2727.50 | 2776.50 | 2707.00 | 2776.50 | +1.95% | 247,900 |
| 2026-05-22 | 2710.50 | 2743.50 | 2702.00 | 2723.50 | -0.06% | 166,000 |
| 2026-05-21 | 2746.50 | 2748.00 | 2703.50 | 2725.00 | +0.17% | 160,200 |
| 2026-05-20 | 2781.00 | 2785.00 | 2702.00 | 2720.50 | -3.29% | 247,000 |
| 2026-05-19 | 2802.00 | 2826.50 | 2767.00 | 2813.00 | +0.77% | 214,000 |
| 2026-05-18 | 2835.00 | 2848.00 | 2770.00 | 2791.50 | -1.33% | 324,400 |
| 2026-05-15 | 2715.50 | 2897.50 | 2695.00 | 2829.00 | +5.52% | 463,800 |
| 2026-05-14 | 2720.00 | 2723.00 | 2679.00 | 2681.00 | -1.18% | 151,500 |
| 2026-05-13 | 2654.00 | 2732.00 | 2654.00 | 2713.00 | +2.32% | 165,500 |
| 2026-05-12 | 2668.00 | 2697.00 | 2646.00 | 2651.50 | -0.04% | 169,300 |
| 2026-05-11 | 2656.50 | 2701.00 | 2625.00 | 2652.50 | +0.11% | 198,400 |
| 2026-05-08 | 2641.50 | 2675.00 | 2617.50 | 2649.50 | -0.92% | 291,900 |
| 2026-05-07 | 2664.00 | 2688.00 | 2637.50 | 2674.00 | +1.12% | 329,200 |
| 2026-05-01 | 2627.50 | 2649.00 | 2605.50 | 2644.50 | +0.21% | 114,800 |
| 2026-04-30 | 2653.50 | 2662.50 | 2615.00 | 2639.00 | -1.38% | 178,300 |
| 2026-04-28 | 2642.50 | 2681.50 | 2614.50 | 2676.00 | +2.23% | 218,000 |
| 2026-04-27 | 2616.00 | 2642.50 | 2598.00 | 2617.50 | +0.40% | 116,400 |
| 2026-04-24 | 2620.50 | 2631.00 | 2586.50 | 2607.00 | -0.74% | 151,100 |
| 2026-04-23 | 2633.00 | 2659.00 | 2604.00 | 2626.50 | -1.48% | 147,900 |
| 2026-04-22 | 2671.50 | 2673.50 | 2654.00 | 2666.00 | -0.47% | 115,900 |
| 2026-04-21 | 2693.00 | 2705.00 | 2678.00 | 2678.50 | +0.36% | 128,000 |
| 2026-04-20 | 2729.50 | 2729.50 | 2655.50 | 2669.00 | -1.98% | 133,400 |
| 2026-04-17 | 2750.00 | 2751.00 | 2717.50 | 2723.00 | -1.38% | 122,100 |
| 2026-04-16 | 2769.00 | 2780.50 | 2758.00 | 2761.00 | -0.14% | 123,800 |
| 2026-04-15 | 2797.50 | 2800.50 | 2758.50 | 2765.00 | +0.11% | 122,300 |
| 2026-04-14 | 2792.50 | 2807.50 | 2751.50 | 2762.00 | -0.41% | 111,400 |
| 2026-04-13 | 2794.50 | 2822.00 | 2764.50 | 2773.50 | -0.93% | 149,800 |
| 2026-04-10 | 2796.50 | 2824.00 | 2789.00 | 2799.50 | +0.52% | 144,600 |
| 2026-04-09 | 2815.00 | 2818.00 | 2783.50 | 2785.00 | -0.04% | 153,200 |
| 2026-04-08 | 2803.00 | 2803.00 | 2759.00 | 2786.00 | +2.71% | 195,400 |
| 2026-04-07 | 2699.00 | 2713.50 | 2676.00 | 2712.50 | +1.27% | 132,900 |
| 2026-04-06 | 2693.00 | 2707.00 | 2669.50 | 2678.50 | -0.26% | 113,900 |
| 2026-04-03 | 2672.50 | 2691.50 | 2665.00 | 2685.50 | +0.94% | 102,900 |
| 2026-04-02 | 2692.00 | 2710.00 | 2648.50 | 2660.50 | -0.58% | 150,000 |
| 2026-04-01 | 2650.00 | 2676.00 | 2621.00 | 2676.00 | +2.92% | 200,000 |
| 2026-03-31 | 2591.00 | 2628.50 | 2567.50 | 2600.00 | -0.29% | 210,600 |
| 2026-03-30 | 2550.50 | 2620.00 | 2550.00 | 2607.50 | -2.90% | 253,600 |
| 2026-03-27 | 2671.00 | 2689.00 | 2639.00 | 2685.50 | +0.52% | 353,300 |
| 2026-03-26 | 2671.00 | 2671.50 | 2634.00 | 2671.50 | +0.64% | 216,900 |
| 2026-03-25 | 2660.00 | 2672.50 | 2650.00 | 2654.50 | +1.41% | 190,300 |
| 2026-03-24 | 2608.50 | 2619.50 | 2586.00 | 2617.50 | +2.93% | 134,300 |
| 2026-03-23 | 2580.00 | 2589.50 | 2531.00 | 2543.00 | -2.86% | 179,200 |
| 2026-03-19 | 2627.50 | 2646.50 | 2600.00 | 2618.00 | -2.22% | 522,100 |
| 2026-03-18 | 2653.00 | 2680.50 | 2638.00 | 2677.50 | +1.67% | 174,900 |
| 2026-03-17 | 2630.50 | 2668.50 | 2630.50 | 2633.50 | +0.55% | 135,300 |
| 2026-03-16 | 2608.00 | 2639.50 | 2601.00 | 2619.00 | +0.69% | 175,100 |
| 2026-03-13 | 2587.50 | 2626.00 | 2587.00 | 2601.00 | +0.19% | 236,500 |
| 2026-03-12 | 2633.00 | 2633.00 | 2593.50 | 2596.00 | -2.50% | 174,300 |
| 2026-03-11 | 2669.50 | 2694.00 | 2654.50 | 2662.50 | +1.02% | 143,200 |
| 2026-03-10 | 2631.50 | 2661.00 | 2615.00 | 2635.50 | +2.09% | 183,300 |
| 2026-03-09 | 2550.00 | 2597.00 | 2532.00 | 2581.50 | -3.31% | 257,900 |
| 2026-03-06 | 2679.50 | 2700.50 | 2655.00 | 2670.00 | -2.16% | 214,600 |
| 2026-03-05 | 2726.50 | 2762.50 | 2705.00 | 2729.00 | +2.38% | 229,500 |
| 2026-03-04 | 2652.00 | 2700.00 | 2620.50 | 2665.50 | -3.14% | 347,900 |
| 2026-03-03 | 2822.00 | 2827.50 | 2738.00 | 2752.00 | -2.86% | 226,200 |
| 2026-03-02 | 2796.00 | 2846.50 | 2796.00 | 2833.00 | -1.48% | 185,600 |
| 2026-02-27 | 2835.00 | 2882.50 | 2824.00 | 2875.50 | +1.68% | 207,400 |
| 2026-02-26 | 2860.00 | 2862.50 | 2828.00 | 2828.00 | -0.84% | 161,200 |
| 2026-02-25 | 2830.00 | 2856.50 | 2803.50 | 2852.00 | +0.83% | 223,800 |
| 2026-02-24 | 2797.00 | 2844.50 | 2753.50 | 2828.50 | +1.49% | 229,600 |
| 2026-02-20 | 2787.50 | 2803.00 | 2778.00 | 2787.00 | -0.46% | 180,000 |
| 2026-02-19 | 2790.00 | 2800.00 | 2768.00 | 2800.00 | +0.59% | 244,500 |
| 2026-02-18 | 2770.00 | 2795.50 | 2755.00 | 2783.50 | +1.48% | 157,500 |
| 2026-02-17 | 2789.50 | 2789.50 | 2743.00 | 2743.00 | -1.47% | 170,200 |
| 2026-02-16 | 2751.00 | 2785.50 | 2728.00 | 2784.00 | +1.29% | 342,200 |
| 2026-02-13 | 2773.00 | 2804.00 | 2726.50 | 2748.50 | -2.45% | 260,300 |
| 2026-02-12 | 2783.00 | 2817.50 | 2780.50 | 2817.50 | +1.24% | 294,100 |
| 2026-02-10 | 2773.50 | 2795.00 | 2768.00 | 2783.00 | +0.80% | 215,300 |
| 2026-02-09 | 2732.00 | 2762.00 | 2718.50 | 2761.00 | +2.95% | 299,000 |
| 2026-02-06 | 2657.00 | 2686.00 | 2645.00 | 2682.00 | +0.85% | 128,600 |
| 2026-02-05 | 2699.00 | 2700.00 | 2651.00 | 2659.50 | +0.89% | 195,100 |
| 2026-02-04 | 2651.50 | 2672.00 | 2632.50 | 2636.00 | -0.38% | 236,800 |
| 2026-02-03 | 2598.00 | 2654.00 | 2573.50 | 2646.00 | +2.82% | 261,300 |
| 2026-02-02 | 2607.50 | 2641.00 | 2572.50 | 2573.50 | +0.02% | 382,700 |
| 2026-01-30 | 2614.50 | 2629.00 | 2480.00 | 2573.00 | -1.06% | 571,900 |
| 2026-01-29 | 2595.50 | 2612.00 | 2573.00 | 2600.50 | +0.02% | 175,700 |
| 2026-01-28 | 2636.00 | 2641.00 | 2595.00 | 2600.00 | -1.55% | 162,700 |
| 2026-01-27 | 2629.00 | 2652.50 | 2610.00 | 2641.00 | +0.21% | 295,800 |
| 2026-01-26 | 2655.00 | 2655.00 | 2624.50 | 2635.50 | -1.83% | 203,600 |
| 2026-01-23 | 2697.50 | 2704.50 | 2681.50 | 2684.50 | +0.26% | 159,400 |
| 2026-01-22 | 2659.00 | 2682.00 | 2638.00 | 2677.50 | +1.63% | 206,800 |
| 2026-01-21 | 2615.50 | 2641.00 | 2611.50 | 2634.50 | +0.00% | 183,000 |
| 2026-01-20 | 2640.00 | 2646.50 | 2613.00 | 2634.50 | -1.14% | 212,200 |
| 2026-01-19 | 2670.50 | 2683.50 | 2634.00 | 2665.00 | -0.15% | 166,400 |
| 2026-01-16 | 2650.00 | 2680.00 | 2644.00 | 2669.00 | +0.11% | 194,000 |
| 2026-01-15 | 2657.00 | 2676.00 | 2657.00 | 2666.00 | -0.28% | 145,900 |
| 2026-01-14 | 2643.50 | 2673.50 | 2641.00 | 2673.50 | +1.15% | 165,000 |
| 2026-01-13 | 2639.50 | 2662.00 | 2613.50 | 2643.00 | +2.07% | 230,100 |
| 2026-01-09 | 2596.00 | 2607.50 | 2570.00 | 2589.50 | +0.54% | 167,600 |
| 2026-01-08 | 2570.50 | 2587.50 | 2563.00 | 2575.50 | -0.48% | 226,700 |
| 2026-01-07 | 2587.00 | 2604.00 | 2579.00 | 2588.00 | -0.42% | 162,700 |
| 2026-01-06 | 2596.00 | 2609.50 | 2575.50 | 2599.00 | +0.60% | 189,400 |
| 2026-01-05 | 2570.00 | 2584.00 | 2546.50 | 2583.50 | +1.33% | 259,100 |
| 2025-12-30 | 2551.00 | 2568.00 | 2547.50 | 2549.50 | -0.62% | 152,400 |
| 2025-12-29 | 2558.50 | 2565.50 | 2539.00 | 2565.50 | +0.85% | 190,000 |
| 2025-12-26 | 2552.00 | 2562.00 | 2532.00 | 2544.00 | -0.16% | 131,800 |
| 2025-12-25 | 2542.00 | 2548.00 | 2525.00 | 2548.00 | +0.87% | 64,800 |
| 2025-12-24 | 2534.00 | 2548.50 | 2516.00 | 2526.00 | +0.00% | 134,900 |
| 2025-12-23 | 2509.50 | 2531.00 | 2503.00 | 2526.00 | +0.18% | 180,600 |
| 2025-12-22 | 2521.00 | 2533.00 | 2505.00 | 2521.50 | +0.28% | 131,000 |
| 2025-12-19 | 2485.00 | 2515.00 | 2485.00 | 2514.50 | +1.19% | 425,800 |
| 2025-12-18 | 2493.00 | 2500.50 | 2472.50 | 2485.00 | -0.32% | 145,300 |
| 2025-12-17 | 2500.50 | 2501.00 | 2471.00 | 2493.00 | -0.28% | 140,300 |
| 2025-12-16 | 2525.00 | 2530.00 | 2499.50 | 2500.00 | -0.87% | 158,100 |
| 2025-12-15 | 2510.00 | 2529.00 | 2499.50 | 2522.00 | +0.44% | 154,300 |
| 2025-12-12 | 2500.50 | 2517.50 | 2477.50 | 2511.00 | +1.72% | 277,300 |
| 2025-12-11 | 2520.00 | 2522.00 | 2459.00 | 2468.50 | -1.38% | 258,500 |
| 2025-12-10 | 2520.00 | 2524.00 | 2497.00 | 2503.00 | -0.24% | 274,400 |
| 2025-12-09 | 2500.50 | 2518.00 | 2491.00 | 2509.00 | -0.34% | 200,100 |
| 2025-12-08 | 2496.00 | 2517.50 | 2480.00 | 2517.50 | +2.05% | 235,900 |
| 2025-12-05 | 2477.00 | 2486.50 | 2466.00 | 2467.00 | -1.26% | 266,100 |
| 2025-12-04 | 2465.00 | 2503.00 | 2460.00 | 2498.50 | +1.57% | 203,100 |
| 2025-12-03 | 2502.50 | 2520.00 | 2453.00 | 2460.00 | -2.67% | 274,900 |
| 2025-12-02 | 2500.50 | 2540.50 | 2488.00 | 2527.50 | +1.10% | 319,800 |
| 2025-12-01 | 2500.00 | 2523.00 | 2488.00 | 2500.00 | -0.22% | 296,800 |
| 2025-11-28 | 2457.50 | 2508.50 | 2453.50 | 2505.50 | +1.97% | 387,300 |
| 2025-11-27 | 2426.50 | 2484.50 | 2426.50 | 2457.00 | +1.95% | 302,400 |
| 2025-11-26 | 2382.50 | 2411.50 | 2372.50 | 2410.00 | +1.67% | 345,400 |
| 2025-11-25 | 2375.00 | 2387.50 | 2365.50 | 2370.50 | +0.27% | 255,400 |
| 2025-11-21 | 2341.00 | 2377.50 | 2337.00 | 2364.00 | +1.44% | 338,800 |
| 2025-11-20 | 2325.00 | 2347.00 | 2320.00 | 2330.50 | +1.11% | 253,200 |
| 2025-11-19 | 2321.00 | 2329.50 | 2300.00 | 2305.00 | -0.32% | 202,200 |
| 2025-11-18 | 2337.50 | 2366.50 | 2301.00 | 2312.50 | -1.70% | 216,000 |
| 2025-11-17 | 2329.50 | 2365.50 | 2329.50 | 2352.50 | +0.71% | 259,400 |
| 2025-11-14 | 2353.00 | 2364.00 | 2329.50 | 2336.00 | -0.72% | 175,000 |
| 2025-11-13 | 2335.00 | 2369.50 | 2335.00 | 2353.00 | +0.94% | 182,000 |
| 2025-11-12 | 2318.50 | 2345.50 | 2314.50 | 2331.00 | +0.54% | 239,000 |
| 2025-11-11 | 2298.50 | 2331.50 | 2289.00 | 2318.50 | +0.87% | 258,000 |
| 2025-11-10 | 2292.50 | 2303.50 | 2283.50 | 2298.50 | +1.32% | 231,000 |
| 2025-11-07 | 2267.50 | 2307.00 | 2259.50 | 2268.50 | -0.24% | 322,800 |
| 2025-11-06 | 2279.50 | 2305.00 | 2266.00 | 2274.00 | +1.07% | 310,600 |
| 2025-11-05 | 2274.00 | 2287.00 | 2219.50 | 2250.00 | -1.10% | 516,200 |
| 2025-11-04 | 2246.00 | 2309.50 | 2230.50 | 2275.00 | +0.15% | 538,400 |
| 2025-10-31 | 2129.50 | 2293.50 | 2120.00 | 2271.50 | +6.94% | 579,600 |
| 2025-10-30 | 2096.00 | 2127.50 | 2084.50 | 2124.00 | +1.82% | 803,400 |
| 2025-10-29 | 2122.50 | 2122.50 | 2086.00 | 2086.00 | -0.97% | 146,400 |
| 2025-10-28 | 2172.50 | 2190.00 | 2102.00 | 2106.50 | -3.19% | 157,800 |
| 2025-10-27 | 2156.50 | 2186.00 | 2136.50 | 2176.00 | +1.82% | 177,400 |
| 2025-10-24 | 2126.00 | 2141.50 | 2124.00 | 2137.00 | +0.26% | 100,000 |
| 2025-10-23 | 2103.50 | 2138.50 | 2077.50 | 2131.50 | +1.21% | 158,400 |
| 2025-10-22 | 2099.50 | 2109.50 | 2092.50 | 2106.00 | +0.45% | 172,000 |
| 2025-10-21 | 2092.50 | 2099.50 | 2073.00 | 2096.50 | +0.43% | 146,800 |
| 2025-10-20 | 2100.00 | 2100.00 | 2070.50 | 2087.50 | +0.70% | 139,200 |
| 2025-10-17 | 2067.50 | 2099.00 | 2052.00 | 2073.00 | +0.58% | 130,800 |
| 2025-10-16 | 2090.00 | 2092.50 | 2055.50 | 2061.00 | -1.25% | 148,400 |
| 2025-10-15 | 2061.50 | 2087.00 | 2056.50 | 2087.00 | +2.35% | 158,800 |
| 2025-10-14 | 2041.00 | 2062.00 | 2026.50 | 2039.00 | -1.45% | 192,200 |
| 2025-10-10 | 2090.00 | 2095.00 | 2060.00 | 2069.00 | -2.15% | 184,000 |
| 2025-10-09 | 2082.50 | 2115.50 | 2081.50 | 2114.50 | +1.10% | 200,000 |
| 2025-10-08 | 2099.50 | 2115.50 | 2085.00 | 2091.50 | -0.38% | 168,200 |
| 2025-10-07 | 2103.00 | 2110.50 | 2097.00 | 2099.50 | -0.31% | 148,200 |
| 2025-10-06 | 2123.00 | 2123.00 | 2093.50 | 2106.00 | +1.47% | 165,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+10.16%). 가장 약한 달: 3월 (-6.55%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
INABA DENKISANGYO CO.,LTD. (9934.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3130.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9934.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3225.00, 최저 2052.00 (2026-10-16 기준).
INABA DENKISANGYO CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9934.T의 가장 강한 달은 10월(평균 +10.16%), 가장 약한 달은 3월(평균 -6.55%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.