Daehan Flour Mills Co Ltd (001130)

001130
🏛️ 韓国 →
146,400.00
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 146,300.00 146,300.00 146,300.00 146,300.00 0.0K
09:05 148,600.00 148,600.00 148,500.00 148,500.00 0.0K
09:20 148,500.00 148,500.00 147,100.00 147,100.00 0.0K
09:25 147,000.00 147,000.00 147,000.00 147,000.00 0.0K
09:30 146,300.00 146,300.00 145,800.00 145,800.00 0.1K
09:35 145,800.00 145,800.00 145,800.00 145,800.00 0.0K
09:40 146,000.00 146,000.00 146,000.00 146,000.00 0.0K
09:45 146,300.00 146,300.00 146,300.00 146,300.00 0.0K
09:50 146,400.00 146,400.00 146,400.00 146,400.00 0.0K
09:55 146,000.00 146,000.00 146,000.00 146,000.00 0.0K
10:05 146,200.00 146,200.00 146,200.00 146,200.00 0.0K
10:10 146,300.00 146,300.00 146,300.00 146,300.00 0.0K
10:15 146,300.00 146,300.00 146,300.00 146,300.00 0.1K
10:30 146,400.00 146,400.00 146,000.00 146,000.00 0.0K
10:35 146,400.00 146,400.00 146,400.00 146,400.00 0.0K
10:45 146,200.00 146,200.00 146,200.00 146,200.00 0.0K
10:50 146,100.00 146,100.00 146,100.00 146,100.00 0.0K
10:55 146,100.00 146,100.00 146,100.00 146,100.00 0.0K
11:00 146,000.00 146,000.00 146,000.00 146,000.00 0.0K
11:05 146,000.00 146,000.00 146,000.00 146,000.00 0.0K
11:20 146,200.00 146,200.00 146,200.00 146,200.00 0.0K
11:35 146,400.00 146,400.00 146,400.00 146,400.00 0.0K
11:40 146,400.00 146,400.00 146,400.00 146,400.00 0.0K
11:45 146,300.00 146,300.00 146,300.00 146,300.00 0.0K
11:50 146,500.00 146,500.00 146,300.00 146,300.00 0.0K
11:55 146,300.00 146,300.00 146,300.00 146,300.00 0.0K
12:00 146,600.00 146,600.00 146,400.00 146,400.00 0.0K
12:05 146,500.00 146,600.00 146,500.00 146,600.00 0.0K
12:10 146,600.00 146,600.00 146,500.00 146,500.00 0.0K
12:15 146,500.00 146,500.00 146,500.00 146,500.00 0.0K
12:20 146,400.00 146,400.00 146,400.00 146,400.00 0.0K
12:30 146,500.00 146,500.00 146,500.00 146,500.00 0.0K
12:35 146,500.00 146,500.00 146,500.00 146,500.00 0.0K
12:40 146,300.00 146,400.00 146,300.00 146,400.00 0.0K
12:45 146,500.00 146,500.00 146,500.00 146,500.00 0.0K
12:50 146,500.00 146,500.00 146,500.00 146,500.00 0.0K
12:55 146,400.00 146,500.00 146,400.00 146,500.00 0.0K
13:00 146,400.00 146,400.00 146,400.00 146,400.00 0.0K
13:05 146,400.00 146,500.00 146,400.00 146,500.00 0.0K
13:10 146,400.00 146,400.00 146,400.00 146,400.00 0.0K
13:15 146,400.00 146,400.00 146,300.00 146,300.00 0.0K
13:30 146,300.00 146,300.00 146,300.00 146,300.00 0.0K
13:40 146,300.00 146,600.00 146,300.00 146,600.00 0.0K
13:45 146,200.00 146,200.00 146,200.00 146,200.00 0.0K
13:50 146,200.00 146,200.00 145,900.00 145,900.00 0.0K
14:00 146,300.00 146,300.00 146,300.00 146,300.00 0.0K
14:25 145,900.00 145,900.00 145,900.00 145,900.00 0.0K
14:50 146,300.00 146,300.00 146,300.00 146,300.00 0.0K
14:55 145,800.00 146,400.00 145,800.00 146,400.00 0.0K
15:05 146,400.00 146,400.00 146,400.00 146,400.00 0.0K
15:10 146,400.00 146,400.00 146,400.00 146,400.00 0.0K
15:15 146,400.00 146,400.00 145,400.00 145,400.00 0.0K
15:25 146,200.00 146,200.00 146,200.00 146,200.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-06 144,000.00 147,100.00 144,000.00 146,400.00 0.0M
2025-10-02 144,000.00 147,100.00 144,000.00 146,400.00 0.0M
2025-10-01 146,100.00 146,200.00 144,100.00 145,200.00 0.0M
2025-09-30 146,300.00 148,600.00 145,400.00 146,200.00 0.0M
2025-09-29 145,900.00 148,300.00 145,900.00 146,300.00 0.0M
2025-09-26 147,300.00 147,300.00 144,500.00 145,900.00 0.0M
2025-09-25 147,500.00 148,200.00 145,800.00 147,400.00 0.0M
2025-09-24 149,300.00 150,000.00 146,200.00 147,800.00 0.0M
2025-09-23 151,600.00 151,700.00 147,900.00 149,300.00 0.0M
2025-09-22 153,100.00 153,100.00 150,500.00 151,000.00 0.0M
2025-09-19 154,200.00 156,200.00 153,000.00 153,200.00 0.0M
2025-09-18 153,200.00 155,900.00 153,200.00 155,000.00 0.0M
2025-09-17 155,400.00 155,400.00 152,400.00 154,100.00 0.0M
2025-09-16 153,600.00 155,400.00 151,900.00 154,500.00 0.0M
2025-09-15 151,700.00 153,000.00 150,500.00 152,200.00 0.0M
2025-09-12 150,100.00 156,200.00 148,000.00 151,800.00 0.0M
2025-09-11 146,500.00 147,400.00 144,500.00 146,500.00 0.0M
2025-09-10 144,800.00 147,200.00 144,600.00 146,500.00 0.0M
2025-09-09 144,000.00 145,900.00 142,700.00 144,900.00 0.0M
2025-09-08 142,800.00 143,900.00 142,200.00 143,700.00 0.0M
2025-09-05 144,000.00 144,000.00 142,500.00 142,700.00 0.0M
2025-09-04 142,500.00 143,200.00 141,700.00 142,700.00 0.0M
2025-09-03 140,400.00 142,400.00 139,900.00 142,200.00 0.0M
2025-09-02 141,600.00 143,000.00 140,000.00 141,100.00 0.0M
2025-09-01 142,900.00 143,700.00 141,100.00 141,700.00 0.0M
2025-08-29 142,200.00 143,900.00 141,400.00 142,900.00 0.0M
2025-08-28 142,500.00 143,000.00 140,600.00 142,000.00 0.0M
2025-08-27 143,300.00 143,300.00 140,500.00 142,000.00 0.0M
2025-08-26 142,500.00 143,400.00 141,300.00 142,200.00 0.0M
2025-08-25 142,000.00 142,400.00 140,100.00 141,800.00 0.0M
2025-08-22 140,500.00 142,000.00 139,600.00 141,100.00 0.0M
2025-08-21 140,700.00 142,000.00 140,200.00 140,600.00 0.0M
2025-08-20 140,200.00 140,700.00 136,200.00 140,700.00 0.0M
2025-08-19 143,000.00 143,000.00 140,000.00 140,300.00 0.0M
2025-08-18 143,100.00 145,000.00 141,800.00 142,000.00 0.0M
2025-08-14 145,000.00 146,000.00 143,900.00 144,000.00 0.0M
2025-08-13 146,500.00 146,900.00 144,500.00 144,500.00 0.0M
2025-08-12 146,600.00 149,800.00 146,200.00 146,700.00 0.0M
2025-08-11 147,200.00 148,000.00 145,500.00 146,600.00 0.0M
2025-08-08 149,500.00 149,500.00 147,000.00 148,100.00 0.0M
2025-08-07 146,500.00 148,500.00 146,500.00 148,200.00 0.0M
2025-08-06 147,000.00 149,700.00 143,100.00 147,500.00 0.0M
2025-08-05 146,000.00 148,200.00 145,800.00 145,800.00 0.0M
2025-08-04 143,300.00 146,100.00 143,000.00 145,800.00 0.0M
2025-08-01 151,100.00 152,300.00 143,400.00 144,100.00 0.0M
2025-07-31 153,000.00 153,000.00 150,500.00 151,100.00 0.0M
2025-07-30 153,000.00 153,500.00 150,300.00 151,600.00 0.0M
2025-07-29 152,000.00 152,700.00 148,200.00 152,700.00 0.0M
2025-07-28 153,700.00 155,900.00 149,900.00 151,100.00 0.0M
2025-07-25 154,200.00 156,200.00 152,900.00 154,200.00 0.0M
2025-07-24 154,500.00 158,000.00 152,100.00 152,800.00 0.0M
2025-07-23 158,600.00 158,600.00 153,300.00 155,500.00 0.0M
2025-07-22 160,200.00 160,200.00 156,600.00 158,600.00 0.0M
2025-07-21 159,500.00 161,100.00 158,100.00 160,000.00 0.0M
2025-07-18 160,200.00 160,500.00 157,300.00 159,500.00 0.0M
2025-07-17 164,100.00 164,500.00 159,700.00 161,500.00 0.0M
2025-07-16 169,800.00 169,800.00 163,100.00 164,100.00 0.0M
2025-07-15 169,800.00 169,800.00 166,800.00 168,500.00 0.0M
2025-07-14 170,000.00 170,900.00 166,100.00 169,700.00 0.0M
2025-07-11 164,000.00 172,700.00 163,200.00 170,900.00 0.0M
2025-07-10 162,600.00 164,200.00 160,600.00 163,900.00 0.0M
2025-07-09 156,800.00 161,900.00 156,200.00 161,900.00 0.0M
2025-07-08 155,200.00 156,700.00 153,900.00 156,700.00 0.0M
2025-07-07 154,100.00 157,500.00 153,100.00 154,800.00 0.0M
2025-07-04 156,800.00 157,000.00 153,800.00 154,000.00 0.0M
2025-07-03 157,000.00 157,900.00 154,100.00 155,000.00 0.0M
2025-07-02 154,000.00 156,900.00 151,000.00 156,900.00 0.0M
2025-07-01 148,400.00 155,300.00 148,100.00 153,900.00 0.0M
2025-06-30 149,400.00 149,900.00 147,900.00 149,400.00 0.0M
2025-06-27 149,600.00 150,000.00 147,000.00 149,400.00 0.0M
2025-06-26 150,000.00 150,100.00 147,600.00 149,600.00 0.0M
2025-06-25 149,600.00 151,500.00 149,200.00 150,000.00 0.0M
2025-06-24 149,000.00 151,400.00 147,500.00 149,900.00 0.0M
2025-06-23 148,200.00 149,700.00 146,600.00 148,900.00 0.0M
2025-06-20 156,000.00 156,000.00 149,700.00 149,700.00 0.0M
2025-06-19 155,000.00 155,000.00 151,800.00 153,800.00 0.0M
2025-06-18 155,000.00 155,800.00 153,500.00 154,500.00 0.0M
2025-06-17 155,300.00 155,900.00 153,000.00 155,000.00 0.0M
2025-06-16 154,900.00 155,300.00 151,500.00 155,300.00 0.0M
2025-06-13 157,800.00 157,800.00 151,900.00 154,900.00 0.0M
2025-06-12 154,500.00 157,600.00 153,500.00 157,100.00 0.0M
2025-06-11 154,000.00 154,900.00 151,000.00 154,500.00 0.0M
2025-06-10 153,600.00 155,200.00 150,600.00 153,400.00 0.0M
2025-06-09 148,900.00 155,400.00 148,900.00 153,300.00 0.0M
2025-06-05 149,600.00 153,000.00 146,000.00 148,700.00 0.0M
2025-06-04 145,200.00 149,000.00 144,900.00 148,800.00 0.0M
2025-06-02 142,600.00 146,400.00 142,200.00 144,800.00 0.0M
2025-05-30 141,000.00 142,500.00 140,000.00 142,000.00 0.0M
2025-05-29 136,000.00 140,700.00 135,000.00 140,300.00 0.0M
2025-05-28 134,100.00 136,500.00 133,700.00 135,000.00 0.0M
2025-05-27 133,800.00 133,900.00 133,000.00 133,600.00 0.0M
2025-05-26 134,000.00 135,000.00 133,500.00 133,700.00 0.0M
2025-05-23 134,800.00 134,900.00 133,700.00 134,000.00 0.0M
2025-05-22 135,700.00 136,000.00 133,800.00 134,800.00 0.0M
2025-05-21 133,600.00 136,400.00 133,600.00 135,700.00 0.0M
2025-05-20 132,300.00 135,400.00 132,300.00 134,500.00 0.0M
2025-05-19 132,000.00 134,700.00 132,000.00 134,100.00 0.0M
2025-05-16 137,500.00 137,500.00 134,000.00 134,000.00 0.0M
2025-05-15 135,000.00 138,000.00 135,000.00 138,000.00 0.0M
2025-05-14 135,600.00 136,900.00 134,500.00 134,900.00 0.0M
2025-05-13 136,100.00 136,100.00 134,200.00 135,000.00 0.0M
2025-05-12 133,800.00 136,900.00 133,800.00 135,600.00 0.0M
2025-05-09 133,200.00 134,500.00 132,500.00 133,900.00 0.0M
2025-05-08 135,800.00 135,900.00 132,400.00 134,500.00 0.0M
2025-05-07 131,600.00 135,500.00 131,000.00 133,900.00 0.0M
2025-05-02 131,600.00 131,600.00 128,600.00 131,500.00 0.0M
2025-04-30 132,000.00 132,000.00 130,600.00 130,700.00 0.0M
2025-04-29 132,100.00 132,100.00 130,400.00 131,900.00 0.0M
2025-04-28 131,700.00 132,600.00 130,100.00 132,000.00 0.0M
2025-04-25 130,600.00 131,700.00 130,600.00 131,700.00 0.0M
2025-04-24 132,300.00 132,300.00 130,500.00 130,500.00 0.0M
2025-04-23 132,900.00 132,900.00 131,100.00 131,700.00 0.0M
2025-04-22 129,900.00 132,800.00 129,700.00 131,300.00 0.0M
2025-04-21 128,100.00 129,700.00 128,100.00 129,500.00 0.0M
2025-04-18 127,800.00 128,800.00 127,200.00 128,100.00 0.0M
2025-04-17 129,300.00 129,300.00 126,700.00 127,800.00 0.0M
2025-04-16 128,700.00 128,700.00 127,500.00 128,000.00 0.0M
2025-04-15 127,900.00 128,900.00 127,300.00 128,700.00 0.0M
2025-04-14 127,900.00 128,200.00 127,000.00 128,200.00 0.0M
2025-04-11 127,800.00 127,900.00 126,700.00 127,800.00 0.0M
2025-04-10 127,500.00 128,000.00 126,200.00 127,800.00 0.0M
2025-04-09 125,000.00 126,700.00 125,000.00 125,200.00 0.0M
2025-04-08 127,600.00 127,600.00 125,000.00 125,300.00 0.0M
2025-04-07 128,100.00 128,100.00 123,500.00 124,900.00 0.0M
2025-04-04 130,000.00 130,000.00 127,700.00 128,200.00 0.0M
2025-04-03 129,200.00 130,000.00 127,900.00 129,000.00 0.0M
2025-04-02 129,700.00 129,900.00 128,200.00 129,200.00 0.0M
2025-04-01 128,100.00 129,500.00 127,600.00 129,200.00 0.0M
2025-03-31 128,600.00 128,600.00 127,100.00 127,900.00 0.0M
2025-03-28 128,100.00 129,500.00 127,100.00 128,600.00 0.0M
2025-03-27 129,200.00 129,400.00 128,200.00 128,500.00 0.0M
2025-03-26 128,500.00 129,000.00 128,300.00 128,400.00 0.0M
2025-03-25 131,300.00 131,300.00 128,000.00 128,500.00 0.0M
2025-03-24 127,200.00 129,500.00 127,200.00 128,700.00 0.0M
2025-03-21 128,700.00 130,800.00 127,900.00 127,900.00 0.0M
2025-03-20 129,000.00 130,000.00 128,500.00 129,400.00 0.0M
2025-03-19 131,400.00 131,400.00 128,900.00 129,000.00 0.0M
2025-03-18 129,300.00 130,000.00 128,600.00 128,900.00 0.0M
2025-03-17 130,000.00 131,500.00 129,000.00 129,900.00 0.0M
2025-03-14 129,200.00 130,500.00 128,600.00 129,500.00 0.0M
2025-03-13 129,200.00 131,400.00 128,700.00 129,000.00 0.0M
2025-03-12 128,800.00 131,000.00 128,000.00 129,200.00 0.0M
2025-03-11 129,100.00 130,600.00 127,800.00 128,700.00 0.0M
2025-03-10 131,300.00 131,900.00 130,200.00 130,500.00 0.0M
2025-03-07 132,500.00 132,500.00 128,400.00 131,300.00 0.0M
2025-03-06 128,700.00 130,500.00 128,500.00 130,000.00 0.0M
2025-03-05 127,100.00 129,300.00 127,100.00 129,200.00 0.0M
2025-03-04 127,600.00 128,600.00 127,600.00 128,000.00 0.0M
2025-02-28 128,400.00 128,400.00 127,000.00 127,600.00 0.0M
2025-02-27 128,800.00 128,800.00 127,800.00 128,500.00 0.0M
2025-02-26 128,900.00 128,900.00 127,600.00 128,700.00 0.0M
2025-02-25 129,000.00 129,000.00 127,800.00 128,900.00 0.0M
2025-02-24 129,400.00 129,400.00 127,700.00 129,000.00 0.0M
2025-02-21 129,500.00 130,600.00 129,000.00 129,400.00 0.0M
2025-02-20 131,300.00 131,400.00 129,800.00 130,900.00 0.0M
2025-02-19 131,200.00 131,400.00 130,600.00 131,300.00 0.0M
2025-02-18 131,600.00 131,600.00 130,000.00 131,200.00 0.0M
2025-02-17 129,500.00 131,500.00 129,000.00 131,500.00 0.0M
2025-02-14 130,300.00 130,300.00 128,000.00 129,500.00 0.0M
2025-02-13 128,000.00 129,300.00 128,000.00 128,600.00 0.0M
2025-02-12 128,000.00 128,500.00 127,000.00 128,000.00 0.0M
2025-02-11 128,900.00 129,100.00 127,800.00 128,800.00 0.0M
2025-02-10 126,600.00 129,300.00 126,600.00 129,100.00 0.0M
2025-02-07 126,400.00 127,900.00 126,400.00 127,100.00 0.0M
2025-02-06 127,500.00 128,000.00 126,300.00 127,000.00 0.0M
2025-02-05 126,100.00 127,500.00 126,000.00 127,500.00 0.0M
2025-02-04 124,500.00 126,900.00 124,300.00 126,200.00 0.0M
2025-02-03 125,700.00 126,200.00 123,100.00 124,500.00 0.0M
2025-01-31 126,200.00 126,900.00 125,700.00 126,500.00 0.0M
2025-01-24 125,900.00 126,600.00 125,500.00 125,900.00 0.0M
2025-01-23 126,200.00 126,600.00 125,000.00 126,000.00 0.0M
2025-01-22 126,800.00 128,200.00 125,900.00 126,100.00 0.0M
2025-01-21 127,600.00 127,900.00 126,300.00 127,000.00 0.0M
2025-01-20 126,900.00 127,600.00 126,600.00 127,600.00 0.0M
2025-01-17 126,700.00 127,300.00 126,000.00 126,900.00 0.0M
2025-01-16 127,900.00 127,900.00 126,100.00 126,800.00 0.0M
2025-01-15 126,800.00 127,000.00 126,400.00 126,500.00 0.0M
2025-01-14 126,900.00 127,200.00 126,400.00 126,900.00 0.0M
2025-01-13 127,600.00 128,000.00 126,500.00 127,000.00 0.0M
2025-01-10 128,100.00 128,100.00 127,400.00 127,600.00 0.0M
2025-01-09 127,400.00 128,400.00 127,400.00 128,200.00 0.0M
2025-01-08 127,600.00 129,600.00 126,800.00 127,800.00 0.0M
2025-01-07 127,300.00 127,800.00 126,500.00 127,600.00 0.0M
2025-01-06 129,300.00 129,300.00 127,000.00 127,400.00 0.0M
2025-01-03 125,700.00 129,600.00 125,700.00 127,600.00 0.0M
2025-01-02 126,700.00 126,800.00 125,400.00 125,800.00 0.0M