Nature And Environment Co Ltd (043910)

043910
🏛️ 韓国 →
671.00
最終更新: 2025-10-01
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 942.22 960.40 936.76 957.68 0.4M
2023-12-27 947.67 947.67 940.40 944.94 0.2M
2023-12-26 946.76 952.22 940.40 942.22 0.2M
2023-12-22 951.31 952.22 944.94 946.76 0.3M
2023-12-21 956.77 962.22 949.49 950.40 0.3M
2023-12-20 954.04 964.04 952.22 958.59 0.3M
2023-12-19 959.50 961.31 952.22 953.13 0.3M
2023-12-18 968.59 968.59 954.95 959.50 0.2M
2023-12-15 957.68 974.96 954.95 964.04 0.3M
2023-12-14 964.95 969.50 938.58 957.68 0.4M
2023-12-13 973.14 979.50 956.77 960.40 0.3M
2023-12-12 972.23 978.59 969.50 973.14 0.3M
2023-12-11 956.77 973.14 956.77 972.23 0.3M
2023-12-08 955.86 964.04 949.49 954.95 0.3M
2023-12-07 964.95 981.32 953.13 954.95 0.4M
2023-12-06 954.04 964.95 943.12 964.95 0.4M
2023-12-05 961.31 969.50 950.40 952.22 0.4M
2023-12-04 970.41 972.23 961.31 964.95 0.3M
2023-12-03 1,067.00 1,067.00 1,067.00 1,067.00 0.0M
2023-12-01 964.95 975.87 964.04 970.41 0.3M
2023-11-30 983.14 1,000.42 967.68 970.41 0.9M
2023-11-29 964.04 969.50 951.31 967.68 0.6M
2023-11-28 959.50 1,032.25 952.22 981.32 2.0M
2023-11-27 971.32 971.32 954.04 954.95 0.3M
2023-11-24 977.68 981.32 967.68 969.50 0.2M
2023-11-23 969.50 983.14 962.22 973.14 0.4M
2023-11-22 974.96 977.68 963.13 968.59 0.3M
2023-11-21 959.50 975.87 959.50 975.87 0.4M
2023-11-20 950.40 967.68 936.76 956.77 0.4M
2023-11-17 968.59 968.59 943.12 950.40 0.4M
2023-11-16 962.22 973.14 954.04 968.59 0.4M
2023-11-15 945.85 970.41 945.85 962.22 0.4M
2023-11-14 929.48 949.49 926.75 944.03 0.3M
2023-11-13 941.31 945.85 929.48 930.39 0.2M
2023-11-12 1,031.00 1,031.00 1,031.00 1,031.00 0.0M
2023-11-10 955.86 955.86 934.94 937.67 0.3M
2023-11-09 958.59 965.86 947.67 956.77 0.3M
2023-11-08 965.86 982.23 957.68 962.22 0.5M
2023-11-07 985.87 991.33 964.95 968.59 0.5M
2023-11-06 986.78 994.96 976.78 983.14 0.7M
2023-11-03 991.33 1,046.80 975.87 982.23 4.4M
2023-11-02 942.22 959.50 942.22 952.22 0.4M
2023-11-01 914.02 964.04 914.02 947.67 0.4M
2023-10-31 939.49 952.22 908.56 914.02 0.4M
2023-10-30 916.75 939.49 916.75 931.30 0.2M
2023-10-29 1,016.00 1,016.00 1,016.00 1,016.00 0.0M
2023-10-27 925.84 939.49 914.02 924.03 0.4M
2023-10-26 933.12 954.04 925.84 928.57 0.3M
2023-10-25 962.22 980.41 955.86 961.31 0.3M
2023-10-24 919.48 976.78 908.56 962.22 1.0M
2023-10-23 924.03 964.04 910.38 916.75 0.3M
2023-10-20 927.66 938.58 906.75 924.03 0.7M
2023-10-19 954.04 954.04 920.39 924.94 0.7M
2023-10-18 975.87 978.59 950.40 954.95 0.3M
2023-10-17 964.04 980.41 951.31 971.32 0.4M
2023-10-16 956.77 961.31 933.12 947.67 0.4M
2023-10-15 1,053.00 1,053.00 1,053.00 1,053.00 0.0M
2023-10-13 982.23 982.23 955.86 957.68 0.6M
2023-10-12 975.87 988.60 975.87 985.87 0.3M
2023-10-11 960.40 997.69 960.40 974.05 0.5M
2023-10-10 974.05 986.78 944.94 950.40 0.6M
2023-10-06 947.67 986.78 946.76 979.50 0.3M
2023-10-05 990.42 1,000.42 954.95 954.95 0.5M
2023-10-04 1,015.88 1,019.52 988.60 989.51 0.6M
2023-09-27 984.05 1,082.27 984.05 1,025.89 2.2M
2023-09-26 1,010.43 1,016.79 992.24 992.24 0.4M
2023-09-25 997.69 1,027.71 996.78 1,004.06 0.5M
2023-09-22 1,025.89 1,035.89 1,019.52 1,019.52 0.5M
2023-09-21 1,056.81 1,060.45 1,035.89 1,036.80 0.7M
2023-09-20 1,056.81 1,077.73 1,054.99 1,055.90 0.4M
2023-09-19 1,072.27 1,074.09 1,054.99 1,060.45 0.5M
2023-09-18 1,080.46 1,085.91 1,068.63 1,068.63 0.4M
2023-09-17 1,188.00 1,188.00 1,188.00 1,188.00 0.0M
2023-09-15 1,067.72 1,095.01 1,067.72 1,080.46 0.8M
2023-09-14 1,054.08 1,071.36 1,049.53 1,064.08 0.5M
2023-09-13 1,062.27 1,066.81 1,053.17 1,053.17 0.4M
2023-09-12 1,077.73 1,079.55 1,061.36 1,062.27 0.5M
2023-09-11 1,081.36 1,095.01 1,073.18 1,077.73 0.8M
2023-09-08 1,057.72 1,072.27 1,052.26 1,061.36 0.5M
2023-09-07 1,073.18 1,080.46 1,053.17 1,055.90 1.0M
2023-09-06 1,086.82 1,097.74 1,074.09 1,075.00 0.8M
2023-09-05 1,124.11 1,124.11 1,080.46 1,091.37 1.3M
2023-09-04 1,125.93 1,133.20 1,091.37 1,122.29 1.1M
2023-09-03 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2023-09-01 1,104.10 1,140.48 1,099.55 1,114.11 1.4M
2023-08-31 1,129.57 1,130.48 1,097.74 1,099.55 1.0M
2023-08-30 1,127.75 1,148.67 1,123.20 1,127.75 1.6M
2023-08-29 1,112.29 1,167.76 1,112.29 1,118.65 2.8M
2023-08-28 1,102.28 1,125.93 1,091.37 1,112.29 1.1M
2023-08-27 1,216.00 1,216.00 1,216.00 1,216.00 0.0M
2023-08-25 1,063.18 1,120.47 1,057.72 1,105.92 2.5M
2023-08-24 1,079.55 1,083.18 1,059.54 1,063.18 1.1M
2023-08-23 1,082.27 1,101.37 1,071.36 1,080.46 1.4M
2023-08-22 1,061.36 1,076.82 1,056.81 1,076.82 0.9M
2023-08-21 1,044.08 1,066.81 1,042.26 1,055.90 0.7M
2023-08-18 1,060.45 1,060.45 1,046.80 1,047.71 1.3M
2023-08-17 1,081.36 1,081.36 1,051.35 1,067.72 1.8M
2023-08-16 1,095.01 1,102.28 1,081.36 1,081.36 1.9M
2023-08-15 1,216.00 1,216.00 1,216.00 1,216.00 0.0M
2023-08-14 1,104.10 1,107.74 1,080.46 1,105.92 2.4M
2023-08-13 1,226.00 1,226.00 1,226.00 1,226.00 0.0M
2023-08-11 1,136.84 1,154.12 1,105.01 1,115.02 4.4M
2023-08-10 1,236.88 1,256.89 1,145.03 1,148.67 9.2M
2023-08-09 1,287.82 1,314.19 1,255.07 1,296.00 16.6M
2023-08-08 1,162.31 1,270.54 1,137.75 1,249.62 22.1M
2023-08-07 1,091.37 1,155.03 1,091.37 1,140.48 3.6M
2023-08-06 1,193.00 1,193.00 1,193.00 1,193.00 0.0M
2023-08-04 1,087.73 1,110.47 1,070.45 1,085.00 1.2M
2023-08-03 1,082.27 1,086.82 1,054.08 1,086.82 1.7M
2023-08-02 1,094.10 1,118.65 1,082.27 1,088.64 1.6M
2023-08-01 1,118.65 1,132.30 1,098.64 1,111.38 1.8M
2023-07-31 1,101.37 1,139.57 1,098.64 1,124.11 1.7M
2023-07-30 1,217.00 1,217.00 1,217.00 1,217.00 0.0M
2023-07-28 1,064.08 1,115.02 1,057.72 1,106.83 2.2M
2023-07-27 1,068.63 1,115.92 1,059.54 1,076.82 4.0M
2023-07-26 1,145.94 1,155.03 1,035.89 1,055.90 8.0M
2023-07-25 1,181.41 1,250.53 1,136.84 1,148.67 8.0M
2023-07-24 1,273.26 1,275.08 1,176.86 1,191.41 5.2M
2023-07-23 1,386.00 1,386.00 1,386.00 1,386.00 0.0M
2023-07-21 1,283.27 1,308.73 1,255.98 1,260.53 6.2M
2023-07-20 1,322.38 1,387.86 1,273.26 1,317.83 13.9M
2023-07-19 1,414.23 1,416.05 1,338.75 1,355.12 11.3M
2023-07-18 1,487.90 1,537.01 1,409.68 1,416.96 34.7M
2023-07-17 1,316.92 1,563.39 1,259.62 1,477.90 141.2M
2023-07-16 1,353.00 1,353.00 1,353.00 1,353.00 0.0M
2023-07-14 1,265.99 1,303.28 1,226.88 1,230.52 6.7M
2023-07-13 1,248.71 1,373.31 1,241.43 1,248.71 24.6M
2023-07-12 1,258.71 1,297.82 1,224.15 1,230.52 5.8M
2023-07-11 1,250.53 1,272.35 1,209.60 1,255.07 5.6M
2023-07-10 1,218.70 1,327.83 1,209.60 1,263.26 24.6M
2023-07-09 1,358.00 1,358.00 1,358.00 1,358.00 0.0M
2023-07-07 1,163.22 1,273.26 1,137.75 1,235.07 21.8M
2023-07-06 1,134.11 1,180.50 1,083.18 1,180.50 3.2M
2023-07-05 1,173.22 1,177.77 1,108.65 1,117.74 3.6M
2023-07-04 1,186.86 1,187.77 1,163.22 1,175.95 2.0M
2023-07-03 1,193.23 1,209.60 1,178.68 1,185.95 2.1M
2023-07-02 1,311.00 1,311.00 1,311.00 1,311.00 0.0M
2023-06-30 1,238.70 1,245.98 1,192.32 1,192.32 3.8M
2023-06-29 1,246.89 1,305.10 1,215.06 1,264.17 18.2M
2023-06-28 1,221.42 1,288.72 1,209.60 1,246.89 18.8M
2023-06-27 1,185.95 1,249.62 1,167.76 1,191.41 7.0M
2023-06-26 1,173.22 1,255.98 1,165.04 1,190.50 9.6M
2023-06-25 1,285.00 1,285.00 1,285.00 1,285.00 0.0M
2023-06-23 1,191.41 1,197.78 1,165.95 1,168.67 2.6M
2023-06-22 1,201.42 1,247.80 1,171.40 1,185.04 6.5M
2023-06-21 1,314.19 1,352.39 1,211.42 1,216.88 19.5M
2023-06-20 1,295.09 1,317.83 1,244.16 1,287.82 20.3M
2023-06-19 1,079.55 1,391.50 1,069.54 1,318.74 101.4M
2023-06-18 1,186.00 1,186.00 1,186.00 1,186.00 0.0M
2023-06-16 1,062.27 1,089.55 1,059.54 1,078.64 1.2M
2023-06-15 1,073.18 1,080.46 1,056.81 1,057.72 0.9M
2023-06-14 1,094.10 1,094.10 1,067.72 1,071.36 1.6M
2023-06-13 1,061.36 1,102.28 1,060.45 1,083.18 3.5M
2023-06-12 1,064.08 1,066.81 1,055.90 1,060.45 0.6M
2023-06-09 1,057.72 1,085.00 1,057.72 1,069.54 0.9M
2023-06-08 1,073.18 1,073.18 1,046.80 1,056.81 0.6M
2023-06-07 1,066.81 1,081.36 1,058.63 1,064.99 0.7M
2023-06-06 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2023-06-05 1,076.82 1,076.82 1,057.72 1,064.08 0.7M
2023-06-04 1,169.00 1,169.00 1,169.00 1,169.00 0.0M
2023-06-02 1,048.62 1,064.08 1,045.90 1,063.18 0.6M
2023-06-01 1,037.71 1,052.26 1,034.07 1,044.08 0.5M
2023-05-31 1,036.80 1,056.81 1,031.34 1,046.80 0.5M
2023-05-30 1,045.90 1,061.36 1,035.89 1,036.80 0.8M
2023-05-26 1,075.91 1,106.83 1,046.80 1,049.53 2.2M
2023-05-25 1,099.55 1,115.92 1,072.27 1,084.09 4.4M
2023-05-24 1,059.54 1,088.64 1,055.90 1,081.36 2.3M
2023-05-23 1,055.90 1,077.73 1,040.44 1,066.81 2.9M
2023-05-22 1,017.70 1,128.66 1,010.43 1,064.99 13.4M
2023-05-21 1,119.00 1,119.00 1,119.00 1,119.00 0.0M
2023-05-19 1,010.43 1,059.54 1,008.61 1,017.70 2.1M
2023-05-18 1,010.43 1,016.79 1,007.70 1,009.52 0.4M
2023-05-17 981.32 1,014.97 978.59 1,008.61 0.6M
2023-05-16 977.68 994.06 977.68 981.32 0.4M
2023-05-15 1,002.24 1,006.79 974.96 977.68 0.6M
2023-05-14 1,102.00 1,102.00 1,102.00 1,102.00 0.0M
2023-05-12 1,011.34 1,019.52 1,000.42 1,002.24 0.4M
2023-05-11 1,008.61 1,026.80 1,001.33 1,009.52 0.5M
2023-05-10 995.87 1,022.25 992.24 994.06 0.6M
2023-05-09 1,003.15 1,013.15 994.96 998.60 0.4M
2023-05-08 1,018.61 1,025.89 1,005.88 1,005.88 0.9M
2023-05-04 1,000.42 1,017.70 991.33 1,014.06 0.9M
2023-05-03 982.23 1,004.06 979.50 995.87 0.5M
2023-05-02 973.14 1,001.33 969.50 994.96 1.0M
2023-05-01 1,059.00 1,059.00 1,059.00 1,059.00 0.0M
2023-04-28 967.68 979.50 958.59 963.13 0.7M
2023-04-27 966.77 976.78 965.86 972.23 0.4M
2023-04-26 974.96 984.05 969.50 971.32 0.4M
2023-04-25 983.14 990.42 972.23 979.50 0.6M
2023-04-24 989.51 999.51 982.23 982.23 0.4M
2023-04-23 1,088.00 1,088.00 1,088.00 1,088.00 0.0M
2023-04-21 994.96 1,002.24 984.05 989.51 0.8M
2023-04-20 1,023.16 1,024.98 1,001.33 1,001.33 1.0M
2023-04-19 1,034.98 1,044.08 1,018.61 1,024.98 1.2M
2023-04-18 1,079.55 1,091.37 1,033.16 1,033.16 5.7M
2023-04-17 1,005.88 1,175.95 998.60 1,175.95 3.8M
2023-04-14 988.60 1,010.43 987.69 1,004.97 0.6M
2023-04-13 974.96 991.33 971.32 991.33 0.4M
2023-04-12 969.50 994.96 968.59 984.05 0.5M
2023-04-11 951.31 985.87 951.31 978.59 0.7M
2023-04-10 993.15 993.15 958.59 961.31 0.8M
2023-04-07 993.15 997.69 982.23 986.78 0.5M
2023-04-06 1,036.80 1,041.35 991.33 993.15 0.9M
2023-04-05 1,018.61 1,039.53 1,006.79 1,016.79 0.8M
2023-04-04 1,015.88 1,032.25 1,011.34 1,013.15 0.8M
2023-04-03 993.15 1,014.06 991.33 1,008.61 0.6M
2023-03-31 1,006.79 1,006.79 984.05 985.87 0.5M
2023-03-30 991.33 1,004.97 983.14 996.78 0.5M
2023-03-29 983.14 997.69 980.41 995.87 0.4M
2023-03-28 968.59 987.69 965.86 982.23 0.5M
2023-03-27 977.68 992.24 952.22 968.59 0.5M
2023-03-24 958.59 984.05 958.59 973.14 0.5M
2023-03-23 953.13 986.78 949.49 958.59 0.6M
2023-03-22 994.06 996.78 956.77 963.13 0.6M
2023-03-21 1,018.61 1,018.61 977.68 977.68 0.6M
2023-03-20 985.87 1,006.79 985.87 999.51 0.4M
2023-03-19 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2023-03-17 974.96 1,005.88 968.59 995.87 0.8M
2023-03-16 956.77 975.87 936.76 964.95 0.6M
2023-03-15 968.59 986.78 967.68 968.59 0.4M
2023-03-14 998.60 1,045.90 961.31 966.77 0.7M
2023-03-13 1,009.52 1,010.43 977.68 1,003.15 0.9M
2023-03-12 1,121.00 1,121.00 1,121.00 1,121.00 0.0M
2023-03-10 1,047.71 1,047.71 1,016.79 1,019.52 0.9M
2023-03-09 1,037.71 1,086.82 1,032.25 1,057.72 1.0M
2023-03-08 1,061.36 1,064.08 1,035.89 1,037.71 0.6M
2023-03-07 1,059.54 1,075.91 1,059.54 1,068.63 0.6M
2023-03-06 1,061.36 1,068.63 1,046.80 1,059.54 0.5M
2023-03-05 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2023-03-03 1,050.44 1,071.36 1,050.44 1,059.54 0.4M
2023-03-02 1,035.89 1,054.99 1,035.89 1,049.53 0.5M
2023-02-28 1,020.43 1,040.44 1,020.43 1,035.89 0.4M
2023-02-27 1,027.71 1,029.52 1,010.43 1,021.34 0.4M
2023-02-26 1,135.00 1,135.00 1,135.00 1,135.00 0.0M
2023-02-24 1,050.44 1,052.26 1,027.71 1,032.25 0.6M
2023-02-23 1,039.53 1,061.36 1,039.53 1,051.35 0.5M
2023-02-22 1,079.55 1,079.55 1,037.71 1,044.99 0.9M
2023-02-21 1,077.73 1,094.10 1,074.09 1,088.64 0.7M
2023-02-20 1,055.90 1,091.37 1,050.44 1,077.73 0.7M
2023-02-17 1,061.36 1,080.46 1,060.45 1,065.90 0.6M
2023-02-16 1,062.27 1,088.64 1,062.27 1,078.64 0.6M
2023-02-15 1,091.37 1,095.92 1,059.54 1,062.27 1.0M
2023-02-14 1,093.19 1,111.38 1,085.00 1,089.55 0.7M
2023-02-13 1,107.74 1,107.74 1,092.28 1,093.19 0.9M
2023-02-12 1,216.00 1,216.00 1,216.00 1,216.00 0.0M
2023-02-10 1,153.21 1,153.21 1,100.46 1,105.92 1.9M
2023-02-09 1,157.76 1,173.22 1,146.85 1,158.67 1.1M
2023-02-08 1,165.04 1,172.31 1,155.03 1,159.58 1.4M
2023-02-07 1,130.48 1,175.95 1,123.20 1,156.85 1.8M
2023-02-06 1,125.93 1,171.40 1,124.11 1,136.84 2.7M
2023-02-05 1,237.00 1,237.00 1,237.00 1,237.00 0.0M
2023-02-03 1,142.30 1,142.30 1,114.11 1,125.02 1.1M
2023-02-02 1,133.20 1,145.94 1,127.75 1,141.39 1.1M
2023-02-01 1,138.66 1,153.21 1,125.93 1,130.48 1.8M
2023-01-31 1,144.12 1,186.86 1,113.20 1,142.30 3.6M
2023-01-30 1,160.49 1,194.14 1,141.39 1,142.30 5.2M
2023-01-29 1,249.00 1,249.00 1,249.00 1,249.00 0.0M
2023-01-27 1,133.20 1,185.95 1,121.38 1,135.93 8.0M
2023-01-26 1,112.29 1,137.75 1,112.29 1,131.39 1.6M
2023-01-25 1,126.84 1,127.75 1,097.74 1,112.29 1.4M
2023-01-24 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2023-01-20 1,095.92 1,132.30 1,095.92 1,118.65 1.5M
2023-01-19 1,105.01 1,127.75 1,095.92 1,105.01 1.4M
2023-01-18 1,168.67 1,173.22 1,100.46 1,109.56 3.7M
2023-01-17 1,177.77 1,186.86 1,141.39 1,186.86 4.0M
2023-01-16 1,236.88 1,241.43 1,150.48 1,173.22 9.7M
2023-01-15 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2023-01-13 1,223.24 1,255.07 1,209.60 1,236.88 6.1M
2023-01-12 1,277.81 1,318.74 1,245.98 1,255.07 12.8M
2023-01-11 1,314.19 1,423.33 1,232.34 1,286.91 40.6M
2023-01-10 982.23 1,214.15 977.68 1,214.15 21.2M
2023-01-09 986.78 995.87 977.68 986.78 0.6M
2023-01-06 945.85 1,014.06 941.31 968.59 1.6M
2023-01-05 927.66 968.59 927.66 959.50 0.5M
2023-01-04 906.75 936.76 906.75 927.66 0.4M
2023-01-03 899.47 923.12 896.74 918.57 0.7M
2023-01-02 918.57 932.21 908.56 908.56 0.5M