GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Nh Foods : ( 2282:JP )

4,035.00JPY ▲ 20.00 (0.5%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 4,035.00 ▲20.00 ▲0.5%
21-10-21 4,015.00 ▼-45.00 ▼-1.11%
21-10-20 4,060.00 ▼-10.00 ▼-0.25%
21-10-19 4,070.00 ▼-20.00 ▼-0.49%
21-10-18 4,090.00 ▲5.00 ▲0.12%
21-10-15 4,085.00 ▲10.00 ▲0.25%
21-10-14 4,075.00 ▲65.00 ▲1.62%
21-10-13 4,010.00 ▲10.00 ▲0.25%
21-10-12 4,000.00 ▼-60.00 ▼-1.48%
21-10-11 4,060.00 ▲5.00 ▲0.12%
21-10-08 4,055.00 ▲15.00 ▲0.37%
21-10-07 4,040.00 ▼-30.00 ▼-0.74%
21-10-06 4,070.00 ▲35.00 ▲0.87%
21-10-05 4,035.00 ▼-80.00 ▼-1.94%
21-10-04 4,115.00 ▼-5.00 ▼-0.12%
21-10-01 4,120.00 ▼-110.00 ▼-2.6%
21-09-30 4,230.00 ▼-60.00 ▼-1.4%
21-09-29 4,290.00 ▼-35.00 ▼-0.81%
21-09-28 4,325.00 ▲50.00 ▲1.17%
21-09-27 4,275.00 ▼-50.00 ▼-1.16%
21-09-24 4,325.00 ▲60.00 ▲1.41%
21-09-22 4,265.00 ▼-115.00 ▼-2.63%
21-09-21 4,380.00 ▼-80.00 ▼-1.79%
21-09-17 4,460.00 ▼-45.00 ▼-1%
21-09-16 4,505.00 ▲15.00 ▲0.33%
21-09-15 4,490.00 ▼-10.00 ▼-0.22%
21-09-14 4,500.00 ▼-15.00 ▼-0.33%
21-09-13 4,515.00 ▼-35.00 ▼-0.77%
21-09-10 4,550.00 ▲40.00 ▲0.89%
21-09-09 4,510.00 ▼-10.00 ▼-0.22%
21-09-08 4,520.00 ▲90.00 ▲2.03%
21-09-07 4,430.00 ▲10.00 ▲0.23%
21-09-06 4,420.00 ▲55.00 ▲1.26%
21-09-03 4,365.00 ▲40.00 ▲0.92%
21-09-02 4,325.00 ▼-20.00 ▼-0.46%
21-09-01 4,345.00 ▲80.00 ▲1.88%
21-08-31 4,265.00 ▼-25.00 ▼-0.58%
21-08-30 4,290.00 ▲30.00 ▲0.7%
21-08-27 4,260.00 ▼-5.00 ▼-0.12%
21-08-26 4,265.00 ▼-5.00 ▼-0.12%
21-08-25 4,270.00 ▲10.00 ▲0.23%
21-08-24 4,260.00 ▼-20.00 ▼-0.47%
21-08-23 4,280.00 ▲60.00 ▲1.42%
21-08-20 4,220.00 ▲25.00 ▲0.6%
21-08-19 4,195.00 ▼-40.00 ▼-0.94%
21-08-18 4,235.00 ▲30.00 ▲0.71%
21-08-17 4,205.00 ▲55.00 ▲1.33%
21-08-16 4,150.00 ▲15.00 ▲0.36%
21-08-13 4,135.00 ▲5.00 ▲0.12%
21-08-12 4,130.00 ▲30.00 ▲0.73%
21-08-11 4,100.00 ▲5.00 ▲0.12%
21-08-10 4,095.00 ▼-40.00 ▼-0.97%
21-08-06 4,135.00 ▼-65.00 ▼-1.55%
21-08-05 4,200.00 ▼-40.00 ▼-0.94%
21-08-04 4,240.00 ▼-95.00 ▼-2.19%
21-08-03 4,335.00 ▼-175.00 ▼-3.88%
21-08-02 4,510.00 ▲95.00 ▲2.15%
21-07-30 4,415.00 ▼-30.00 ▼-0.67%
21-07-29 4,445.00 ▼-30.00 ▼-0.67%
21-07-28 4,475.00 ▼-30.00 ▼-0.67%
21-07-27 4,505.00 ▲45.00 ▲1.01%
21-07-26 4,460.00 ▲20.00 ▲0.45%
21-07-21 4,440.00 ▲45.00 ▲1.02%
21-07-20 4,395.00 ▲20.00 ▲0.46%
21-07-19 4,375.00 ▼-15.00 ▼-0.34%
21-07-16 4,390.00 ▼-25.00 ▼-0.57%
21-07-15 4,415.00 -0.00 -0%
21-07-14 4,415.00 ▲35.00 ▲0.8%
21-07-13 4,380.00 ▲55.00 ▲1.27%
21-07-12 4,325.00 ▲60.00 ▲1.41%
21-07-09 4,265.00 ▲25.00 ▲0.59%
21-07-08 4,240.00 ▼-65.00 ▼-1.51%
21-07-07 4,305.00 ▼-20.00 ▼-0.46%
21-07-06 4,325.00 ▲10.00 ▲0.23%
21-07-05 4,315.00 ▼-35.00 ▼-0.8%
21-07-02 4,350.00 ▲20.00 ▲0.46%
21-07-01 4,330.00 ▲10.00 ▲0.23%
21-06-30 4,320.00 ▼-55.00 ▼-1.26%
21-06-29 4,375.00 ▼-35.00 ▼-0.79%
21-06-28 4,410.00 ▼-15.00 ▼-0.34%
21-06-25 4,425.00 ▲45.00 ▲1.03%
21-06-24 4,380.00 ▼-5.00 ▼-0.11%
21-06-23 4,385.00 ▼-15.00 ▼-0.34%
21-06-22 4,400.00 ▲145.00 ▲3.41%
21-06-21 4,255.00 ▼-155.00 ▼-3.51%
21-06-18 4,410.00 ▼-10.00 ▼-0.23%
21-06-17 4,420.00 ▼-80.00 ▼-1.78%
21-06-16 4,500.00 ▲55.00 ▲1.24%
21-06-15 4,445.00 ▲25.00 ▲0.57%
21-06-14 4,420.00 ▲5.00 ▲0.11%
21-06-11 4,415.00 ▲50.00 ▲1.15%
21-06-10 4,365.00 ▼-160.00 ▼-3.54%
21-06-09 4,525.00 -0.00 -0%
21-06-08 4,525.00 ▲25.00 ▲0.56%
21-06-07 4,500.00 ▲40.00 ▲0.9%
21-06-04 4,460.00 ▲45.00 ▲1.02%
21-06-03 4,415.00 ▼-5.00 ▼-0.11%
21-06-02 4,420.00 ▲30.00 ▲0.68%
21-06-01 4,390.00 ▲15.00 ▲0.34%
21-05-31 4,375.00 ▼-70.00 ▼-1.57%
21-05-28 4,445.00 ▲85.00 ▲1.95%
21-05-27 4,360.00 ▼-70.00 ▼-1.58%
21-05-26 4,430.00 ▲5.00 ▲0.11%
21-05-25 4,425.00 ▼-135.00 ▼-2.96%
21-05-24 4,560.00 ▲30.00 ▲0.66%
21-05-21 4,530.00 ▲65.00 ▲1.46%
21-05-20 4,465.00 ▼-5.00 ▼-0.11%
21-05-19 4,470.00 ▼-130.00 ▼-2.83%
21-05-18 4,600.00 ▲15.00 ▲0.33%
21-05-17 4,585.00 ▼-145.00 ▼-3.07%
21-05-14 4,730.00 ▲75.00 ▲1.61%
21-05-13 4,655.00 ▲10.00 ▲0.22%
21-05-12 4,645.00 ▼-35.00 ▼-0.75%
21-05-11 4,680.00 ▼-150.00 ▼-3.11%
21-05-10 4,830.00 ▼-180.00 ▼-3.59%
21-05-07 5,010.00 ▲25.00 ▲0.5%
21-05-06 4,985.00 ▲110.00 ▲2.26%
21-04-30 4,875.00 ▲55.00 ▲1.14%
21-04-28 4,820.00 ▼-75.00 ▼-1.53%
21-04-27 4,895.00 ▲35.00 ▲0.72%
21-04-26 4,860.00 ▼-15.00 ▼-0.31%
21-04-23 4,875.00 ▲10.00 ▲0.21%
21-04-22 4,865.00 ▲85.00 ▲1.78%
21-04-21 4,780.00 -0.00 -0%
21-04-20 4,780.00 ▼-150.00 ▼-3.04%
21-04-19 4,930.00 ▼-50.00 ▼-1%
21-04-16 4,980.00 ▲5.00 ▲0.1%
21-04-15 4,975.00 ▲40.00 ▲0.81%
21-04-14 4,935.00 ▼-45.00 ▼-0.9%
21-04-13 4,980.00 ▲5.00 ▲0.1%
21-04-12 4,975.00 ▲35.00 ▲0.71%
21-04-09 4,940.00 ▲85.00 ▲1.75%
21-04-08 4,855.00 ▼-90.00 ▼-1.82%
21-04-07 4,945.00 ▲120.00 ▲2.49%
21-04-06 4,825.00 ▲10.00 ▲0.21%
21-04-05 4,815.00 ▲75.00 ▲1.58%
21-04-02 4,740.00 ▲45.00 ▲0.96%
21-04-01 4,695.00 ▼-50.00 ▼-1.05%
21-03-31 4,745.00 ▼-135.00 ▼-2.77%
21-03-30 4,880.00 ▼-40.00 ▼-0.81%
21-03-29 4,920.00 ▼-15.00 ▼-0.3%
21-03-26 4,935.00 ▲25.00 ▲0.51%
21-03-25 4,910.00 ▲85.00 ▲1.76%
21-03-24 4,825.00 ▼-105.00 ▼-2.13%
21-03-23 4,930.00 ▲20.00 ▲0.41%
21-03-22 4,910.00 ▼-100.00 ▼-2%
21-03-19 5,010.00 ▼-60.00 ▼-1.18%
21-03-18 5,070.00 ▲50.00 ▲1%
21-03-17 5,020.00 -0.00 -0%
21-03-16 5,020.00 ▼-80.00 ▼-1.57%
21-03-15 5,100.00 ▲90.00 ▲1.8%
21-03-12 5,010.00 ▲80.00 ▲1.62%
21-03-11 4,930.00 ▲30.00 ▲0.61%
21-03-10 4,900.00 ▼-50.00 ▼-1.01%
21-03-09 4,950.00 ▼-5.00 ▼-0.1%
21-03-08 4,955.00 ▲115.00 ▲2.38%
21-03-05 4,840.00 ▲100.00 ▲2.11%
21-03-04 4,740.00 ▲20.00 ▲0.42%
21-03-03 4,720.00 ▲65.00 ▲1.4%
21-03-02 4,655.00 ▲25.00 ▲0.54%
21-03-01 4,630.00 ▲145.00 ▲3.23%
21-02-26 4,485.00 ▼-120.00 ▼-2.61%
21-02-25 4,605.00 ▼-50.00 ▼-1.07%
21-02-24 4,655.00 ▼-10.00 ▼-0.21%
21-02-22 4,665.00 ▼-15.00 ▼-0.32%
21-02-19 4,680.00 ▼-30.00 ▼-0.64%
21-02-18 4,710.00 ▲15.00 ▲0.32%
21-02-17 4,695.00 ▼-70.00 ▼-1.47%
21-02-16 4,765.00 ▲70.00 ▲1.49%
21-02-15 4,695.00 ▲105.00 ▲2.29%
21-02-12 4,590.00 ▼-95.00 ▼-2.03%
21-02-10 4,685.00 ▲90.00 ▲1.96%
21-02-09 4,595.00 ▼-85.00 ▼-1.82%
21-02-08 4,680.00 ▲50.00 ▲1.08%
21-02-05 4,630.00 ▲105.00 ▲2.32%
21-02-04 4,525.00 ▲20.00 ▲0.44%
21-02-03 4,505.00 ▼-35.00 ▼-0.77%
21-02-02 4,540.00 ▲50.00 ▲1.11%
21-02-01 4,490.00 ▲10.00 ▲0.22%
21-01-29 4,480.00 ▲30.00 ▲0.67%
21-01-28 4,450.00 ▼-35.00 ▼-0.78%
21-01-27 4,485.00 ▼-60.00 ▼-1.32%
21-01-26 4,545.00 ▲135.00 ▲3.06%
21-01-25 4,410.00 ▲135.00 ▲3.16%
21-01-22 4,275.00 ▲10.00 ▲0.23%
21-01-21 4,265.00 ▼-35.00 ▼-0.81%
21-01-20 4,300.00 ▼-55.00 ▼-1.26%
21-01-19 4,355.00 ▼-60.00 ▼-1.36%
21-01-18 4,415.00 ▼-130.00 ▼-2.86%
21-01-15 4,545.00 ▼-60.00 ▼-1.3%
21-01-14 4,605.00 ▲15.00 ▲0.33%
21-01-13 4,590.00 ▼-20.00 ▼-0.43%
21-01-12 4,610.00 ▼-15.00 ▼-0.32%
21-01-08 4,625.00 ▲45.00 ▲0.98%
21-01-07 4,580.00 ▲80.00 ▲1.78%
21-01-06 4,500.00 ▲15.00 ▲0.33%
21-01-05 4,485.00 ▼-25.00 ▼-0.55%
21-01-04 4,510.00 ▼-30.00 ▼-0.66%
20-12-30 4,540.00 ▼-40.00 ▼-0.87%
20-12-29 4,580.00 ▲50.00 ▲1.1%
20-12-28 4,530.00 ▼-55.00 ▼-1.2%
20-12-25 4,585.00 ▲15.00 ▲0.33%
20-12-24 4,570.00 ▲30.00 ▲0.66%
20-12-23 4,540.00 -0.00 -0%
20-12-22 4,540.00 ▼-55.00 ▼-1.2%
20-12-21 4,595.00 ▼-65.00 ▼-1.39%
20-12-18 4,660.00 ▼-15.00 ▼-0.32%
20-12-17 4,675.00 ▼-85.00 ▼-1.79%
20-12-16 4,760.00 ▲45.00 ▲0.95%
20-12-15 4,715.00 ▼-10.00 ▼-0.21%
20-12-14 4,725.00 ▼-5.00 ▼-0.11%
20-12-11 4,730.00 ▼-5.00 ▼-0.11%
20-12-10 4,735.00 ▼-40.00 ▼-0.84%
20-12-09 4,775.00 ▲80.00 ▲1.7%
20-12-08 4,695.00 ▼-10.00 ▼-0.21%
20-12-07 4,705.00 ▲45.00 ▲0.97%
20-12-04 4,660.00 ▲150.00 ▲3.33%
20-12-03 4,510.00 ▼-100.00 ▼-2.17%
20-12-02 4,610.00 ▲60.00 ▲1.32%
20-12-01 4,550.00 ▲95.00 ▲2.13%
20-11-30 4,455.00 ▼-35.00 ▼-0.78%
20-11-27 4,490.00 ▼-80.00 ▼-1.75%
20-11-26 4,570.00 ▲30.00 ▲0.66%
20-11-25 4,540.00 ▼-75.00 ▼-1.63%
20-11-24 4,615.00 ▲175.00 ▲3.94%
20-11-20 4,440.00 ▲85.00 ▲1.95%
20-11-19 4,355.00 ▼-45.00 ▼-1.02%
20-11-18 4,400.00 -0.00 -0%
20-11-17 4,400.00 ▼-15.00 ▼-0.34%
20-11-16 4,415.00 ▲75.00 ▲1.73%
20-11-13 4,340.00 ▼-50.00 ▼-1.14%
20-11-12 4,390.00 ▼-75.00 ▼-1.68%
20-11-11 4,465.00 ▲15.00 ▲0.34%
20-11-10 4,450.00 ▼-45.00 ▼-1%
20-11-09 4,495.00 ▲25.00 ▲0.56%
20-11-06 4,470.00 ▲5.00 ▲0.11%
20-11-05 4,465.00 ▼-15.00 ▼-0.33%
20-11-04 4,480.00 ▲90.00 ▲2.05%
20-11-02 4,390.00 ▲120.00 ▲2.81%
20-10-30 4,270.00 ▼-50.00 ▼-1.16%
20-10-29 4,320.00 ▲25.00 ▲0.58%
20-10-28 4,295.00 ▼-5.00 ▼-0.12%
20-10-27 4,300.00 ▼-35.00 ▼-0.81%
20-10-26 4,335.00 ▼-25.00 ▼-0.57%
바로가기