GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Otsuka Holdings : ( 4578:JP )

4,923.00JPY ▼ -25.00 (-0.51%)

2021-09-27
최근 1년 일별 시세 (2021-09-27 종가기준)
날짜 종가 전일대비 변동률
21-09-27 4,923.00 ▼-25.00 ▼-0.51%
21-09-24 4,948.00 ▲122.00 ▲2.53%
21-09-22 4,826.00 ▼-31.00 ▼-0.64%
21-09-21 4,857.00 ▼-75.00 ▼-1.52%
21-09-17 4,932.00 ▲1.00 ▲0.02%
21-09-16 4,931.00 ▲64.00 ▲1.31%
21-09-15 4,867.00 ▼-43.00 ▼-0.88%
21-09-14 4,910.00 ▼-33.00 ▼-0.67%
21-09-13 4,943.00 ▼-10.00 ▼-0.2%
21-09-10 4,953.00 ▼-36.00 ▼-0.72%
21-09-09 4,989.00 -0.00 -0%
21-09-08 4,989.00 ▲19.00 ▲0.38%
21-09-07 4,970.00 ▲78.00 ▲1.59%
21-09-06 4,892.00 ▼-26.00 ▼-0.53%
21-09-03 4,918.00 ▲157.00 ▲3.3%
21-09-02 4,761.00 ▲6.00 ▲0.13%
21-09-01 4,755.00 ▲74.00 ▲1.58%
21-08-31 4,681.00 ▲32.00 ▲0.69%
21-08-30 4,649.00 ▲17.00 ▲0.37%
21-08-27 4,632.00 ▼-64.00 ▼-1.36%
21-08-26 4,696.00 ▲24.00 ▲0.51%
21-08-25 4,672.00 ▼-70.00 ▼-1.48%
21-08-24 4,742.00 ▼-28.00 ▼-0.59%
21-08-23 4,770.00 ▲44.00 ▲0.93%
21-08-20 4,726.00 ▲10.00 ▲0.21%
21-08-19 4,716.00 ▼-22.00 ▼-0.46%
21-08-18 4,738.00 ▲70.00 ▲1.5%
21-08-17 4,668.00 ▲36.00 ▲0.78%
21-08-16 4,632.00 ▼-54.00 ▼-1.15%
21-08-13 4,686.00 ▲44.00 ▲0.95%
21-08-12 4,642.00 ▼-78.00 ▼-1.65%
21-08-11 4,720.00 ▲88.00 ▲1.9%
21-08-10 4,632.00 ▲237.00 ▲5.39%
21-08-06 4,395.00 ▲52.00 ▲1.2%
21-08-05 4,343.00 ▼-23.00 ▼-0.53%
21-08-04 4,366.00 ▼-35.00 ▼-0.8%
21-08-03 4,401.00 ▼-71.00 ▼-1.59%
21-08-02 4,472.00 ▲134.00 ▲3.09%
21-07-30 4,338.00 ▼-123.00 ▼-2.76%
21-07-29 4,461.00 ▼-10.00 ▼-0.22%
21-07-28 4,471.00 ▼-16.00 ▼-0.36%
21-07-27 4,487.00 ▼-19.00 ▼-0.42%
21-07-26 4,506.00 ▲41.00 ▲0.92%
21-07-21 4,465.00 ▲29.00 ▲0.65%
21-07-20 4,436.00 ▼-39.00 ▼-0.87%
21-07-19 4,475.00 ▼-10.00 ▼-0.22%
21-07-16 4,485.00 ▲6.00 ▲0.13%
21-07-15 4,479.00 ▼-72.00 ▼-1.58%
21-07-14 4,551.00 ▲64.00 ▲1.43%
21-07-13 4,487.00 ▲97.00 ▲2.21%
21-07-12 4,390.00 ▲86.00 ▲2%
21-07-09 4,304.00 ▲5.00 ▲0.12%
21-07-08 4,299.00 ▼-201.00 ▼-4.47%
21-07-07 4,500.00 ▼-41.00 ▼-0.9%
21-07-06 4,541.00 ▲2.00 ▲0.04%
21-07-05 4,539.00 ▼-31.00 ▼-0.68%
21-07-02 4,570.00 ▼-42.00 ▼-0.91%
21-07-01 4,612.00 ▲5.00 ▲0.11%
21-06-30 4,607.00 ▼-31.00 ▼-0.67%
21-06-29 4,638.00 ▼-92.00 ▼-1.95%
21-06-28 4,730.00 ▼-9.00 ▼-0.19%
21-06-25 4,739.00 ▲10.00 ▲0.21%
21-06-24 4,729.00 ▼-4.00 ▼-0.08%
21-06-23 4,733.00 ▼-15.00 ▼-0.32%
21-06-22 4,748.00 ▲193.00 ▲4.24%
21-06-21 4,555.00 ▼-149.00 ▼-3.17%
21-06-18 4,704.00 ▲20.00 ▲0.43%
21-06-17 4,684.00 ▼-73.00 ▼-1.53%
21-06-16 4,757.00 ▼-33.00 ▼-0.69%
21-06-15 4,790.00 ▲37.00 ▲0.78%
21-06-14 4,753.00 ▲23.00 ▲0.49%
21-06-11 4,730.00 ▲35.00 ▲0.75%
21-06-10 4,695.00 ▲44.00 ▲0.95%
21-06-09 4,651.00 ▼-2.00 ▼-0.04%
21-06-08 4,653.00 ▲52.00 ▲1.13%
21-06-07 4,601.00 ▼-3.00 ▼-0.07%
21-06-04 4,604.00 ▲29.00 ▲0.63%
21-06-03 4,575.00 ▲60.00 ▲1.33%
21-06-02 4,515.00 ▲35.00 ▲0.78%
21-06-01 4,480.00 ▼-36.00 ▼-0.8%
21-05-31 4,516.00 ▼-90.00 ▼-1.95%
21-05-28 4,606.00 ▲49.00 ▲1.08%
21-05-27 4,557.00 ▲80.00 ▲1.79%
21-05-26 4,477.00 ▲7.00 ▲0.16%
21-05-25 4,470.00 -0.00 -0%
21-05-24 4,470.00 ▲38.00 ▲0.86%
21-05-21 4,432.00 ▲45.00 ▲1.03%
21-05-20 4,387.00 ▼-52.00 ▼-1.17%
21-05-19 4,439.00 ▼-22.00 ▼-0.49%
21-05-18 4,461.00 ▲46.00 ▲1.04%
21-05-17 4,415.00 ▲26.00 ▲0.59%
21-05-14 4,389.00 ▲171.00 ▲4.05%
21-05-13 4,218.00 ▼-30.00 ▼-0.71%
21-05-12 4,248.00 ▼-32.00 ▼-0.75%
21-05-11 4,280.00 ▼-104.00 ▼-2.37%
21-05-10 4,384.00 ▲87.00 ▲2.02%
21-05-07 4,297.00 ▲38.00 ▲0.89%
21-05-06 4,259.00 ▲58.00 ▲1.38%
21-04-30 4,201.00 ▼-16.00 ▼-0.38%
21-04-28 4,217.00 ▼-26.00 ▼-0.61%
21-04-27 4,243.00 ▼-69.00 ▼-1.6%
21-04-26 4,312.00 ▼-11.00 ▼-0.25%
21-04-23 4,323.00 ▲24.00 ▲0.56%
21-04-22 4,299.00 ▲55.00 ▲1.3%
21-04-21 4,244.00 ▼-33.00 ▼-0.77%
21-04-20 4,277.00 ▼-75.00 ▼-1.72%
21-04-19 4,352.00 ▲28.00 ▲0.65%
21-04-16 4,324.00 ▲13.00 ▲0.3%
21-04-15 4,311.00 ▼-53.00 ▼-1.21%
21-04-14 4,364.00 ▼-206.00 ▼-4.51%
21-04-13 4,570.00 ▲34.00 ▲0.75%
21-04-12 4,536.00 ▲20.00 ▲0.44%
21-04-09 4,516.00 ▲34.00 ▲0.76%
21-04-08 4,482.00 ▼-83.00 ▼-1.82%
21-04-07 4,565.00 ▼-15.00 ▼-0.33%
21-04-06 4,580.00 ▼-86.00 ▼-1.84%
21-04-05 4,666.00 ▼-15.00 ▼-0.32%
21-04-02 4,681.00 ▼-4.00 ▼-0.09%
21-04-01 4,685.00 ▼-2.00 ▼-0.04%
21-03-31 4,687.00 ▼-72.00 ▼-1.51%
21-03-30 4,759.00 ▼-45.00 ▼-0.94%
21-03-29 4,804.00 ▲57.00 ▲1.2%
21-03-26 4,747.00 ▲104.00 ▲2.24%
21-03-25 4,643.00 ▲83.00 ▲1.82%
21-03-24 4,560.00 ▼-123.00 ▼-2.63%
21-03-23 4,683.00 ▼-2.00 ▼-0.04%
21-03-22 4,685.00 ▼-130.00 ▼-2.7%
21-03-19 4,815.00 ▲67.00 ▲1.41%
21-03-18 4,748.00 ▲70.00 ▲1.5%
21-03-17 4,678.00 ▼-19.00 ▼-0.4%
21-03-16 4,697.00 ▲26.00 ▲0.56%
21-03-15 4,671.00 ▲86.00 ▲1.88%
21-03-12 4,585.00 ▲58.00 ▲1.28%
21-03-11 4,527.00 ▼-48.00 ▼-1.05%
21-03-10 4,575.00 ▲7.00 ▲0.15%
21-03-09 4,568.00 ▲144.00 ▲3.25%
21-03-08 4,424.00 ▲47.00 ▲1.07%
21-03-05 4,377.00 ▲75.00 ▲1.74%
21-03-04 4,302.00 ▼-19.00 ▼-0.44%
21-03-03 4,321.00 ▲12.00 ▲0.28%
21-03-02 4,309.00 ▼-44.00 ▼-1.01%
21-03-01 4,353.00 ▲129.00 ▲3.05%
21-02-26 4,224.00 ▼-161.00 ▼-3.67%
21-02-25 4,385.00 ▼-35.00 ▼-0.79%
21-02-24 4,420.00 ▼-49.00 ▼-1.1%
21-02-22 4,469.00 ▲17.00 ▲0.38%
21-02-19 4,452.00 ▼-77.00 ▼-1.7%
21-02-18 4,529.00 ▲24.00 ▲0.53%
21-02-17 4,505.00 ▼-18.00 ▼-0.4%
21-02-16 4,523.00 ▼-7.00 ▼-0.15%
21-02-15 4,530.00 ▼-57.00 ▼-1.24%
21-02-12 4,587.00 ▼-86.00 ▼-1.84%
21-02-10 4,673.00 ▲13.00 ▲0.28%
21-02-09 4,660.00 ▼-83.00 ▼-1.75%
21-02-08 4,743.00 ▲56.00 ▲1.19%
21-02-05 4,687.00 ▲131.00 ▲2.88%
21-02-04 4,556.00 ▲44.00 ▲0.98%
21-02-03 4,512.00 ▲47.00 ▲1.05%
21-02-02 4,465.00 ▼-55.00 ▼-1.22%
21-02-01 4,520.00 ▲58.00 ▲1.3%
21-01-29 4,462.00 ▼-59.00 ▼-1.31%
21-01-28 4,521.00 ▼-23.00 ▼-0.51%
21-01-27 4,544.00 ▲46.00 ▲1.02%
21-01-26 4,498.00 ▲20.00 ▲0.45%
21-01-25 4,478.00 ▲65.00 ▲1.47%
21-01-22 4,413.00 ▼-51.00 ▼-1.14%
21-01-21 4,464.00 ▼-4.00 ▼-0.09%
21-01-20 4,468.00 ▲11.00 ▲0.25%
21-01-19 4,457.00 ▲37.00 ▲0.84%
21-01-18 4,420.00 ▲6.00 ▲0.14%
21-01-15 4,414.00 ▼-7.00 ▼-0.16%
21-01-14 4,421.00 ▲39.00 ▲0.89%
21-01-13 4,382.00 ▼-20.00 ▼-0.45%
21-01-12 4,402.00 ▼-3.00 ▼-0.07%
21-01-08 4,405.00 ▲83.00 ▲1.92%
21-01-07 4,322.00 ▼-7.00 ▼-0.16%
21-01-06 4,329.00 ▲60.00 ▲1.41%
21-01-05 4,269.00 ▼-48.00 ▼-1.11%
21-01-04 4,317.00 ▼-101.00 ▼-2.29%
20-12-30 4,418.00 ▼-77.00 ▼-1.71%
20-12-29 4,495.00 ▲21.00 ▲0.47%
20-12-28 4,474.00 ▲2.00 ▲0.04%
20-12-25 4,472.00 ▲11.00 ▲0.25%
20-12-24 4,461.00 -0.00 -0%
20-12-23 4,461.00 ▲18.00 ▲0.41%
20-12-22 4,443.00 ▼-57.00 ▼-1.27%
20-12-21 4,500.00 ▲21.00 ▲0.47%
20-12-18 4,479.00 ▲67.00 ▲1.52%
20-12-17 4,412.00 ▲5.00 ▲0.11%
20-12-16 4,407.00 ▼-17.00 ▼-0.38%
20-12-15 4,424.00 ▼-55.00 ▼-1.23%
20-12-14 4,479.00 ▲54.00 ▲1.22%
20-12-11 4,425.00 ▲24.00 ▲0.55%
20-12-10 4,401.00 ▼-7.00 ▼-0.16%
20-12-09 4,408.00 ▲78.00 ▲1.8%
20-12-08 4,330.00 ▼-67.00 ▼-1.52%
20-12-07 4,397.00 ▲29.00 ▲0.66%
20-12-04 4,368.00 ▲30.00 ▲0.69%
20-12-03 4,338.00 ▲15.00 ▲0.35%
20-12-02 4,323.00 ▲30.00 ▲0.7%
20-12-01 4,293.00 ▲51.00 ▲1.2%
20-11-30 4,242.00 ▼-150.00 ▼-3.42%
20-11-27 4,392.00 -0.00 -0%
20-11-26 4,392.00 ▼-11.00 ▼-0.25%
20-11-25 4,403.00 ▲8.00 ▲0.18%
20-11-24 4,395.00 ▲70.00 ▲1.62%
20-11-20 4,325.00 ▲2.00 ▲0.05%
20-11-19 4,323.00 ▲28.00 ▲0.65%
20-11-18 4,295.00 ▼-9.00 ▼-0.21%
20-11-17 4,304.00 ▲71.00 ▲1.68%
20-11-16 4,233.00 ▼-39.00 ▼-0.91%
20-11-13 4,272.00 ▼-108.00 ▼-2.47%
20-11-12 4,380.00 ▲43.00 ▲0.99%
20-11-11 4,337.00 ▲40.00 ▲0.93%
20-11-10 4,297.00 ▲102.00 ▲2.43%
20-11-09 4,195.00 ▲13.00 ▲0.31%
20-11-06 4,182.00 ▼-5.00 ▼-0.12%
20-11-05 4,187.00 ▲97.00 ▲2.37%
20-11-04 4,090.00 ▲100.00 ▲2.51%
20-11-02 3,990.00 ▲135.00 ▲3.5%
20-10-30 3,855.00 ▼-127.00 ▼-3.19%
20-10-29 3,982.00 ▼-32.00 ▼-0.8%
20-10-28 4,014.00 ▼-33.00 ▼-0.82%
20-10-27 4,047.00 ▼-6.00 ▼-0.15%
20-10-26 4,053.00 ▼-17.00 ▼-0.42%
20-10-23 4,070.00 ▲34.00 ▲0.84%
20-10-22 4,036.00 ▼-102.00 ▼-2.46%
20-10-21 4,138.00 ▲29.00 ▲0.71%
20-10-20 4,109.00 ▼-24.00 ▼-0.58%
20-10-19 4,133.00 ▲90.00 ▲2.23%
20-10-16 4,043.00 ▼-35.00 ▼-0.86%
20-10-15 4,078.00 ▼-108.00 ▼-2.58%
20-10-14 4,186.00 ▼-9.00 ▼-0.21%
20-10-13 4,195.00 ▼-39.00 ▼-0.92%
20-10-12 4,234.00 ▲4.00 ▲0.09%
20-10-09 4,230.00 ▼-89.00 ▼-2.06%
20-10-08 4,319.00 ▲12.00 ▲0.28%
20-10-07 4,307.00 ▼-54.00 ▼-1.24%
20-10-06 4,361.00 ▲44.00 ▲1.02%
20-10-05 4,317.00 ▲32.00 ▲0.75%
20-10-02 4,285.00 ▼-163.00 ▼-3.66%
20-09-30 4,448.00 ▼-165.00 ▼-3.58%
20-09-29 4,613.00 ▲36.00 ▲0.79%
바로가기