Tokai Carbon Korea Co Ltd (064760)

064760
🏛️ 韓国 →
166,400.00
最終更新: 2025-09-29
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
2023-12-28 110,300.00 111,400.00 109,200.00 111,300.00 0.0M
2023-12-27 109,300.00 112,700.00 109,200.00 111,400.00 0.0M
2023-12-26 111,900.00 112,100.00 109,500.00 110,500.00 0.0M
2023-12-22 113,000.00 114,700.00 110,800.00 111,900.00 0.0M
2023-12-21 110,700.00 112,600.00 108,900.00 111,400.00 0.0M
2023-12-20 112,700.00 113,400.00 110,200.00 110,900.00 0.0M
2023-12-19 113,000.00 115,000.00 111,300.00 112,600.00 0.0M
2023-12-18 109,400.00 115,200.00 108,400.00 114,800.00 0.1M
2023-12-15 114,500.00 115,300.00 107,200.00 109,400.00 0.1M
2023-12-14 114,400.00 115,500.00 111,500.00 113,500.00 0.1M
2023-12-13 107,600.00 112,000.00 106,500.00 111,200.00 0.1M
2023-12-12 110,100.00 111,700.00 105,900.00 107,500.00 0.0M
2023-12-11 107,000.00 110,200.00 105,000.00 110,100.00 0.0M
2023-12-10 106,600.00 106,600.00 106,600.00 106,600.00 0.0M
2023-12-08 102,400.00 107,200.00 101,300.00 106,600.00 0.1M
2023-12-07 102,300.00 102,300.00 99,700.00 100,700.00 0.0M
2023-12-06 98,700.00 102,900.00 96,800.00 102,600.00 0.1M
2023-12-05 99,000.00 99,800.00 96,300.00 98,700.00 0.0M
2023-12-04 102,000.00 103,300.00 98,300.00 99,000.00 0.0M
2023-12-01 97,700.00 101,800.00 96,500.00 101,500.00 0.1M
2023-11-30 99,400.00 99,900.00 97,000.00 99,000.00 0.0M
2023-11-29 97,500.00 99,700.00 95,300.00 99,700.00 0.0M
2023-11-28 98,800.00 100,500.00 96,600.00 97,600.00 0.0M
2023-11-27 98,700.00 99,400.00 97,000.00 98,700.00 0.0M
2023-11-24 99,500.00 102,500.00 97,000.00 99,000.00 0.0M
2023-11-23 99,300.00 101,300.00 98,400.00 99,400.00 0.1M
2023-11-22 96,000.00 97,100.00 95,200.00 96,500.00 0.0M
2023-11-21 94,800.00 97,200.00 94,700.00 96,000.00 0.0M
2023-11-20 95,000.00 96,200.00 93,800.00 94,800.00 0.0M
2023-11-17 95,100.00 97,900.00 94,200.00 95,900.00 0.0M
2023-11-16 90,500.00 95,800.00 88,500.00 95,000.00 0.1M
2023-11-15 83,700.00 91,700.00 83,700.00 89,900.00 0.1M
2023-11-14 82,400.00 83,000.00 81,600.00 82,800.00 0.0M
2023-11-13 83,200.00 83,400.00 80,500.00 81,800.00 0.0M
2023-11-10 82,500.00 82,800.00 81,200.00 82,400.00 0.0M
2023-11-09 83,900.00 84,300.00 82,400.00 82,600.00 0.0M
2023-11-08 85,600.00 86,200.00 83,200.00 83,800.00 0.0M
2023-11-07 85,500.00 86,000.00 84,400.00 84,500.00 0.1M
2023-11-06 86,700.00 86,700.00 84,200.00 85,000.00 0.1M
2023-11-03 85,400.00 85,900.00 83,600.00 84,700.00 0.0M
2023-11-02 84,500.00 85,900.00 84,400.00 85,000.00 0.1M
2023-11-01 83,000.00 84,200.00 81,200.00 82,800.00 0.0M
2023-10-31 85,600.00 85,800.00 82,200.00 82,900.00 0.0M
2023-10-30 85,800.00 86,200.00 84,400.00 85,800.00 0.0M
2023-10-27 85,100.00 86,400.00 83,500.00 85,000.00 0.0M
2023-10-26 85,100.00 85,100.00 82,000.00 84,200.00 0.0M
2023-10-25 87,400.00 87,400.00 83,500.00 84,300.00 0.0M
2023-10-24 87,500.00 87,700.00 85,700.00 87,400.00 0.0M
2023-10-23 83,000.00 87,500.00 83,000.00 86,000.00 0.0M
2023-10-20 84,400.00 85,300.00 81,100.00 83,500.00 0.0M
2023-10-19 88,500.00 88,500.00 85,100.00 85,400.00 0.0M
2023-10-18 91,000.00 91,300.00 89,500.00 89,700.00 0.0M
2023-10-17 91,100.00 92,600.00 90,300.00 91,800.00 0.0M
2023-10-16 91,700.00 91,800.00 89,100.00 91,100.00 0.0M
2023-10-13 94,500.00 95,800.00 89,900.00 91,900.00 0.2M
2023-10-12 94,100.00 95,300.00 93,200.00 95,200.00 0.0M
2023-10-11 95,600.00 96,900.00 92,900.00 93,600.00 0.0M
2023-10-10 97,500.00 98,300.00 95,000.00 95,000.00 0.0M
2023-10-09 96,600.00 96,600.00 96,600.00 96,600.00 0.0M
2023-10-06 98,100.00 98,100.00 95,000.00 96,600.00 0.0M
2023-10-05 92,500.00 97,500.00 92,200.00 96,100.00 0.0M
2023-10-04 93,900.00 93,900.00 91,300.00 91,800.00 0.0M
2023-09-27 94,600.00 94,700.00 91,800.00 94,700.00 0.0M
2023-09-26 94,900.00 95,000.00 92,600.00 94,700.00 0.0M
2023-09-25 94,000.00 94,400.00 93,400.00 94,000.00 0.0M
2023-09-22 93,800.00 94,600.00 93,000.00 94,600.00 0.0M
2023-09-21 95,400.00 95,400.00 93,000.00 94,000.00 0.0M
2023-09-20 95,900.00 95,900.00 94,100.00 95,600.00 0.0M
2023-09-19 96,100.00 96,400.00 94,300.00 95,600.00 0.0M
2023-09-18 97,000.00 97,900.00 93,700.00 96,800.00 0.0M
2023-09-15 96,600.00 103,900.00 96,600.00 98,400.00 0.1M
2023-09-14 94,300.00 95,700.00 93,000.00 94,500.00 0.1M
2023-09-13 92,700.00 95,400.00 91,900.00 93,200.00 0.0M
2023-09-12 92,800.00 93,500.00 91,000.00 93,000.00 0.0M
2023-09-11 95,700.00 95,700.00 91,400.00 92,100.00 0.0M
2023-09-08 96,200.00 96,300.00 93,500.00 95,700.00 0.0M
2023-09-07 96,300.00 96,300.00 94,800.00 95,500.00 0.0M
2023-09-06 96,300.00 97,100.00 95,100.00 96,800.00 0.0M
2023-09-05 97,600.00 97,600.00 95,500.00 96,300.00 0.0M
2023-09-04 97,300.00 97,400.00 96,000.00 97,400.00 0.0M
2023-09-01 91,500.00 97,200.00 90,800.00 97,000.00 0.1M
2023-08-31 92,200.00 92,200.00 90,700.00 91,800.00 0.0M
2023-08-30 92,500.00 93,200.00 91,500.00 92,000.00 0.0M
2023-08-29 91,400.00 92,200.00 90,600.00 92,100.00 0.0M
2023-08-28 92,800.00 92,800.00 89,700.00 90,700.00 0.0M
2023-08-25 90,900.00 91,900.00 89,300.00 91,700.00 0.0M
2023-08-24 91,300.00 92,500.00 90,300.00 91,900.00 0.0M
2023-08-23 89,800.00 90,700.00 88,700.00 90,100.00 0.0M
2023-08-22 94,900.00 95,300.00 90,000.00 90,300.00 0.1M
2023-08-21 98,000.00 98,000.00 94,200.00 95,000.00 0.0M
2023-08-18 96,400.00 96,900.00 93,800.00 96,200.00 0.0M
2023-08-17 97,300.00 98,700.00 96,100.00 97,900.00 0.0M
2023-08-16 96,300.00 97,500.00 95,100.00 97,300.00 0.0M
2023-08-14 97,200.00 97,200.00 95,000.00 96,300.00 0.0M
2023-08-13 96,400.00 96,400.00 96,400.00 96,400.00 0.0M
2023-08-11 97,500.00 99,000.00 96,300.00 96,400.00 0.0M
2023-08-10 96,500.00 99,000.00 95,300.00 98,700.00 0.0M
2023-08-09 97,100.00 97,600.00 95,100.00 97,100.00 0.0M
2023-08-08 97,700.00 98,500.00 95,500.00 96,700.00 0.0M
2023-08-07 97,800.00 97,900.00 95,600.00 96,600.00 0.0M
2023-08-04 98,300.00 98,900.00 96,800.00 97,800.00 0.0M
2023-08-03 96,600.00 98,100.00 95,600.00 98,000.00 0.0M
2023-08-02 98,600.00 99,600.00 96,600.00 97,600.00 0.0M
2023-08-01 98,500.00 100,400.00 97,700.00 100,000.00 0.0M
2023-07-31 99,000.00 99,600.00 97,100.00 99,100.00 0.0M
2023-07-30 97,800.00 97,800.00 97,800.00 97,800.00 0.0M
2023-07-28 99,000.00 99,000.00 96,100.00 97,800.00 0.0M
2023-07-27 94,000.00 98,000.00 93,000.00 98,000.00 0.1M
2023-07-26 95,700.00 95,700.00 91,500.00 93,400.00 0.1M
2023-07-25 97,200.00 98,700.00 95,100.00 95,600.00 0.1M
2023-07-24 99,300.00 99,300.00 96,100.00 97,200.00 0.1M
2023-07-21 100,400.00 100,400.00 97,100.00 100,000.00 0.1M
2023-07-20 102,300.00 102,400.00 99,800.00 102,000.00 0.0M
2023-07-19 103,500.00 103,600.00 100,800.00 102,400.00 0.0M
2023-07-18 105,900.00 105,900.00 101,700.00 103,500.00 0.1M
2023-07-17 102,600.00 106,200.00 101,900.00 104,800.00 0.0M
2023-07-14 105,500.00 106,100.00 102,600.00 104,000.00 0.1M
2023-07-13 104,100.00 107,000.00 103,500.00 104,000.00 0.0M
2023-07-12 101,300.00 103,900.00 101,200.00 103,300.00 0.0M
2023-07-11 100,400.00 102,800.00 100,400.00 102,300.00 0.0M
2023-07-10 100,200.00 102,600.00 99,500.00 99,800.00 0.0M
2023-07-07 105,600.00 106,400.00 101,700.00 101,700.00 0.1M
2023-07-06 112,200.00 112,200.00 106,000.00 106,800.00 0.1M
2023-07-05 110,900.00 114,800.00 109,700.00 113,400.00 0.0M
2023-07-04 112,700.00 112,700.00 110,000.00 111,900.00 0.0M
2023-07-03 115,200.00 118,800.00 113,200.00 113,600.00 0.1M
2023-06-30 115,000.00 115,700.00 112,400.00 115,100.00 0.0M
2023-06-29 110,800.00 114,500.00 110,700.00 114,400.00 0.1M
2023-06-28 110,500.00 111,100.00 108,300.00 109,600.00 0.0M
2023-06-27 111,300.00 111,300.00 108,800.00 109,700.00 0.0M
2023-06-26 109,900.00 112,800.00 107,300.00 111,900.00 0.1M
2023-06-25 109,400.00 109,400.00 109,400.00 109,400.00 0.0M
2023-06-23 110,100.00 113,000.00 107,100.00 109,400.00 0.1M
2023-06-22 105,100.00 109,400.00 104,000.00 109,100.00 0.0M
2023-06-21 107,300.00 108,400.00 103,500.00 105,200.00 0.0M
2023-06-20 108,000.00 108,300.00 105,400.00 107,300.00 0.0M
2023-06-19 105,400.00 108,800.00 105,000.00 108,000.00 0.0M
2023-06-18 105,200.00 105,200.00 105,200.00 105,200.00 0.0M
2023-06-16 108,100.00 108,100.00 105,200.00 105,200.00 0.0M
2023-06-15 106,300.00 108,200.00 105,400.00 107,600.00 0.0M
2023-06-14 109,000.00 109,000.00 104,600.00 106,200.00 0.0M
2023-06-13 108,100.00 109,800.00 108,100.00 109,300.00 0.1M
2023-06-12 107,100.00 108,500.00 105,700.00 107,900.00 0.0M
2023-06-09 101,700.00 107,100.00 100,300.00 107,100.00 0.1M
2023-06-08 101,700.00 102,000.00 100,100.00 101,400.00 0.1M
2023-06-07 103,100.00 104,200.00 101,400.00 101,600.00 0.0M
2023-06-05 105,100.00 105,200.00 102,700.00 103,300.00 0.0M
2023-06-02 105,900.00 106,600.00 103,900.00 105,300.00 0.0M
2023-06-01 105,700.00 106,000.00 103,600.00 105,500.00 0.0M
2023-05-31 105,200.00 106,500.00 103,800.00 105,700.00 0.1M
2023-05-30 105,000.00 106,000.00 103,500.00 105,200.00 0.0M
2023-05-26 104,500.00 105,000.00 102,000.00 102,900.00 0.0M
2023-05-25 104,000.00 105,400.00 103,000.00 103,400.00 0.0M
2023-05-24 104,100.00 104,100.00 101,800.00 102,500.00 0.0M
2023-05-23 104,400.00 104,600.00 102,200.00 104,600.00 0.0M
2023-05-22 103,700.00 105,300.00 102,000.00 104,500.00 0.0M
2023-05-19 100,100.00 103,000.00 100,000.00 103,000.00 0.1M
2023-05-18 98,900.00 99,500.00 98,000.00 99,500.00 0.0M
2023-05-17 97,900.00 99,000.00 96,400.00 98,700.00 0.0M
2023-05-16 97,500.00 98,700.00 96,200.00 97,100.00 0.0M
2023-05-15 96,400.00 96,900.00 94,900.00 96,500.00 0.0M
2023-05-12 96,400.00 98,000.00 95,200.00 97,400.00 0.0M
2023-05-11 95,700.00 98,200.00 95,700.00 97,000.00 0.0M
2023-05-10 96,500.00 96,600.00 94,300.00 95,100.00 0.0M
2023-05-09 96,000.00 96,800.00 94,300.00 96,100.00 0.0M
2023-05-08 96,400.00 97,400.00 96,000.00 97,000.00 0.0M
2023-05-07 95,900.00 95,900.00 95,900.00 95,900.00 0.0M
2023-05-04 95,600.00 96,900.00 95,400.00 95,900.00 0.0M
2023-05-03 96,500.00 96,700.00 95,000.00 96,700.00 0.0M
2023-05-02 99,100.00 99,300.00 96,500.00 98,200.00 0.0M
2023-04-28 101,300.00 101,300.00 98,400.00 99,600.00 0.0M
2023-04-27 100,600.00 101,300.00 98,000.00 101,300.00 0.1M
2023-04-26 92,300.00 100,800.00 92,300.00 100,600.00 0.1M
2023-04-25 93,600.00 95,000.00 92,300.00 93,300.00 0.0M
2023-04-24 96,800.00 96,800.00 93,400.00 93,400.00 0.0M
2023-04-21 95,200.00 97,000.00 94,700.00 96,300.00 0.0M
2023-04-20 97,400.00 97,400.00 95,200.00 95,200.00 0.0M
2023-04-19 98,400.00 99,700.00 97,400.00 97,700.00 0.0M
2023-04-18 98,500.00 98,900.00 96,400.00 98,300.00 0.0M
2023-04-17 97,400.00 97,900.00 96,000.00 97,900.00 0.0M
2023-04-14 98,800.00 99,100.00 96,800.00 98,200.00 0.1M
2023-04-13 98,600.00 98,900.00 97,200.00 98,700.00 0.0M
2023-04-12 100,800.00 100,900.00 97,400.00 98,600.00 0.0M
2023-04-11 99,000.00 101,800.00 98,800.00 100,400.00 0.1M
2023-04-10 101,000.00 101,000.00 98,200.00 99,000.00 0.1M
2023-04-07 95,700.00 100,900.00 95,700.00 100,900.00 0.1M
2023-04-06 97,500.00 97,500.00 94,900.00 95,100.00 0.0M
2023-04-05 100,800.00 100,800.00 97,500.00 97,900.00 0.1M
2023-04-04 103,000.00 103,000.00 99,700.00 100,100.00 0.0M
2023-04-03 104,800.00 105,900.00 101,700.00 103,300.00 0.0M
2023-03-31 107,300.00 107,300.00 103,900.00 104,700.00 0.0M
2023-03-30 105,200.00 107,700.00 102,800.00 106,500.00 0.1M
2023-03-29 103,900.00 104,000.00 101,300.00 103,500.00 0.0M
2023-03-28 100,800.00 104,100.00 99,800.00 103,700.00 0.0M
2023-03-27 103,000.00 104,000.00 99,500.00 100,800.00 0.0M
2023-03-26 102,400.00 102,400.00 102,400.00 102,400.00 0.0M
2023-03-24 101,600.00 104,100.00 98,500.00 102,400.00 0.1M
2023-03-23 97,600.00 100,900.00 96,200.00 100,400.00 0.0M
2023-03-22 98,800.00 98,900.00 96,600.00 98,600.00 0.0M
2023-03-21 98,700.00 100,100.00 97,500.00 98,400.00 0.0M
2023-03-20 103,000.00 104,400.00 97,700.00 98,700.00 0.1M
2023-03-19 103,700.00 103,700.00 103,700.00 103,700.00 0.0M
2023-03-17 99,700.00 105,400.00 98,100.00 103,700.00 0.1M
2023-03-16 94,500.00 98,300.00 93,100.00 97,000.00 0.0M
2023-03-15 97,000.00 97,000.00 94,900.00 96,000.00 0.0M
2023-03-14 99,000.00 100,000.00 93,900.00 95,100.00 0.1M
2023-03-13 99,300.00 101,500.00 98,300.00 100,300.00 0.0M
2023-03-10 101,900.00 101,900.00 97,700.00 99,300.00 0.0M
2023-03-09 103,100.00 105,000.00 100,700.00 102,000.00 0.0M
2023-03-08 102,900.00 103,400.00 101,800.00 102,900.00 0.0M
2023-03-07 103,500.00 103,700.00 102,100.00 103,000.00 0.0M
2023-03-06 102,500.00 103,800.00 101,500.00 103,700.00 0.0M
2023-03-03 104,500.00 105,300.00 101,300.00 102,400.00 0.0M
2023-03-02 106,700.00 108,200.00 103,300.00 104,100.00 0.1M
2023-02-28 104,300.00 106,300.00 104,200.00 106,100.00 0.0M
2023-02-27 105,300.00 105,300.00 103,300.00 104,100.00 0.0M
2023-02-26 106,400.00 106,400.00 106,400.00 106,400.00 0.0M
2023-02-24 108,300.00 108,800.00 105,400.00 106,400.00 0.0M
2023-02-23 104,400.00 108,600.00 104,100.00 108,300.00 0.1M
2023-02-22 107,000.00 107,500.00 103,500.00 104,100.00 0.1M
2023-02-21 116,300.00 116,400.00 108,000.00 109,600.00 0.1M
2023-02-20 113,100.00 117,200.00 110,600.00 116,400.00 0.1M
2023-02-17 112,500.00 113,900.00 111,400.00 113,300.00 0.0M
2023-02-16 107,900.00 114,000.00 106,500.00 113,700.00 0.1M
2023-02-15 107,600.00 109,200.00 105,500.00 106,100.00 0.0M
2023-02-14 106,800.00 108,000.00 106,400.00 107,600.00 0.0M
2023-02-13 107,300.00 108,100.00 105,600.00 106,000.00 0.0M
2023-02-12 107,400.00 107,400.00 107,400.00 107,400.00 0.0M
2023-02-10 106,500.00 108,600.00 105,600.00 107,400.00 0.0M
2023-02-09 108,200.00 109,500.00 105,700.00 106,900.00 0.0M
2023-02-08 109,300.00 111,400.00 107,700.00 109,500.00 0.0M
2023-02-07 105,900.00 109,300.00 105,800.00 109,200.00 0.0M
2023-02-06 109,100.00 109,100.00 105,800.00 105,900.00 0.0M
2023-02-03 111,600.00 112,600.00 109,900.00 110,900.00 0.0M
2023-02-02 110,000.00 113,800.00 110,000.00 111,800.00 0.1M
2023-02-01 104,800.00 108,900.00 104,800.00 108,800.00 0.0M
2023-01-31 103,900.00 105,900.00 102,900.00 104,000.00 0.0M
2023-01-30 103,500.00 105,000.00 101,400.00 104,000.00 0.0M
2023-01-29 103,500.00 103,500.00 103,500.00 103,500.00 0.0M
2023-01-27 104,700.00 104,900.00 102,900.00 103,500.00 0.0M
2023-01-26 105,200.00 105,500.00 103,700.00 104,600.00 0.0M
2023-01-25 103,700.00 105,900.00 103,300.00 105,200.00 0.0M
2023-01-20 101,500.00 103,300.00 100,200.00 102,100.00 0.0M
2023-01-19 99,900.00 102,200.00 99,800.00 101,700.00 0.0M
2023-01-18 100,800.00 101,800.00 99,700.00 101,600.00 0.0M
2023-01-17 101,300.00 103,000.00 100,300.00 100,800.00 0.0M
2023-01-16 101,700.00 102,400.00 100,200.00 102,000.00 0.0M
2023-01-13 101,300.00 102,200.00 99,800.00 101,200.00 0.0M
2023-01-12 104,300.00 104,300.00 101,200.00 101,800.00 0.0M
2023-01-11 102,800.00 104,800.00 102,500.00 104,300.00 0.0M
2023-01-10 101,300.00 102,900.00 100,300.00 101,000.00 0.0M
2023-01-09 101,300.00 102,900.00 100,300.00 102,700.00 0.0M
2023-01-06 96,200.00 100,000.00 96,100.00 99,900.00 0.0M
2023-01-05 99,000.00 99,200.00 96,200.00 97,200.00 0.0M
2023-01-04 91,100.00 98,400.00 89,700.00 97,800.00 0.0M
2023-01-03 90,800.00 92,500.00 89,500.00 91,600.00 0.0M
2023-01-02 95,300.00 96,000.00 89,900.00 90,800.00 0.0M