[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Otsuka Holdings : ( 4578:JP )
6,752.00JPY ▲ 45.00 (0.67%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 6,752.00 | ▲45.00 | ▲0.67% |
| 25-04-24 | 6,707.00 | ▲4.00 | ▲0.06% |
| 25-04-23 | 6,703.00 | ▲71.00 | ▲1.07% |
| 25-04-22 | 6,632.00 | ▲22.00 | ▲0.33% |
| 25-04-21 | 6,610.00 | ▼-220.00 | ▼-3.22% |
| 25-04-18 | 6,830.00 | ▲30.00 | ▲0.44% |
| 25-04-17 | 6,800.00 | ▲28.00 | ▲0.41% |
| 25-04-16 | 6,772.00 | ▼-55.00 | ▼-0.81% |
| 25-04-15 | 6,827.00 | ▲24.00 | ▲0.35% |
| 25-04-14 | 6,803.00 | ▲79.00 | ▲1.17% |
| 25-04-11 | 6,724.00 | ▼-475.00 | ▼-6.6% |
| 25-04-10 | 7,199.00 | ▲274.00 | ▲3.96% |
| 25-04-09 | 6,925.00 | ▼-365.00 | ▼-5.01% |
| 25-04-08 | 7,290.00 | ▲124.00 | ▲1.73% |
| 25-04-07 | 7,166.00 | ▼-438.00 | ▼-5.76% |
| 25-04-04 | 7,604.00 | ▲4.00 | ▲0.05% |
| 25-04-03 | 7,600.00 | ▲7.00 | ▲0.09% |
| 25-04-02 | 7,593.00 | ▼-324.00 | ▼-4.09% |
| 25-04-01 | 7,917.00 | ▲164.00 | ▲2.12% |
| 25-03-31 | 7,753.00 | ▼-321.00 | ▼-3.98% |
| 25-03-28 | 8,074.00 | ▲93.00 | ▲1.17% |
| 25-03-27 | 7,981.00 | ▼-72.00 | ▼-0.89% |
| 25-03-26 | 8,053.00 | ▼-30.00 | ▼-0.37% |
| 25-03-25 | 8,083.00 | ▼-25.00 | ▼-0.31% |
| 25-03-24 | 8,108.00 | ▼-68.00 | ▼-0.83% |
| 25-03-21 | 8,176.00 | ▲187.00 | ▲2.34% |
| 25-03-19 | 7,989.00 | ▲137.00 | ▲1.74% |
| 25-03-18 | 7,852.00 | ▲140.00 | ▲1.82% |
| 25-03-17 | 7,712.00 | ▲94.00 | ▲1.23% |
| 25-03-14 | 7,618.00 | ▼-40.00 | ▼-0.52% |
| 25-03-13 | 7,658.00 | ▲80.00 | ▲1.06% |
| 25-03-12 | 7,578.00 | ▲68.00 | ▲0.91% |
| 25-03-11 | 7,510.00 | ▲119.00 | ▲1.61% |
| 25-03-10 | 7,391.00 | ▼-35.00 | ▼-0.47% |
| 25-03-07 | 7,426.00 | ▼-50.00 | ▼-0.67% |
| 25-03-06 | 7,476.00 | ▲58.00 | ▲0.78% |
| 25-03-05 | 7,418.00 | ▲12.00 | ▲0.16% |
| 25-03-04 | 7,406.00 | ▲107.00 | ▲1.47% |
| 25-03-03 | 7,299.00 | ▼-26.00 | ▼-0.35% |
| 25-02-28 | 7,325.00 | ▼-22.00 | ▼-0.3% |
| 25-02-27 | 7,347.00 | ▼-31.00 | ▼-0.42% |
| 25-02-26 | 7,378.00 | ▲29.00 | ▲0.39% |
| 25-02-25 | 7,349.00 | ▲155.00 | ▲2.15% |
| 25-02-21 | 7,194.00 | ▲62.00 | ▲0.87% |
| 25-02-20 | 7,132.00 | ▼-115.00 | ▼-1.59% |
| 25-02-19 | 7,247.00 | ▼-236.00 | ▼-3.15% |
| 25-02-18 | 7,483.00 | ▼-117.00 | ▼-1.54% |
| 25-02-17 | 7,600.00 | ▲275.00 | ▲3.75% |
| 25-02-14 | 7,325.00 | ▼-796.00 | ▼-9.8% |
| 25-02-13 | 8,121.00 | ▲215.00 | ▲2.72% |
| 25-02-12 | 7,906.00 | ▼-127.00 | ▼-1.58% |
| 25-02-10 | 8,033.00 | ▲107.00 | ▲1.35% |
| 25-02-07 | 7,926.00 | ▼-82.00 | ▼-1.02% |
| 25-02-06 | 8,008.00 | ▲34.00 | ▲0.43% |
| 25-02-05 | 7,974.00 | ▼-99.00 | ▼-1.23% |
| 25-02-04 | 8,073.00 | ▲66.00 | ▲0.82% |
| 25-02-03 | 8,007.00 | ▼-129.00 | ▼-1.59% |
| 25-01-31 | 8,136.00 | ▲39.00 | ▲0.48% |
| 25-01-30 | 8,097.00 | ▼-98.00 | ▼-1.2% |
| 25-01-29 | 8,195.00 | ▲81.00 | ▲1% |
| 25-01-28 | 8,114.00 | ▲80.00 | ▲1% |
| 25-01-27 | 8,034.00 | ▲28.00 | ▲0.35% |
| 25-01-24 | 8,006.00 | ▲56.00 | ▲0.7% |
| 25-01-23 | 7,950.00 | ▼-52.00 | ▼-0.65% |
| 25-01-22 | 8,002.00 | ▼-14.00 | ▼-0.17% |
| 25-01-21 | 8,016.00 | ▲9.00 | ▲0.11% |
| 25-01-20 | 8,007.00 | ▲45.00 | ▲0.57% |
| 25-01-17 | 7,962.00 | ▼-42.00 | ▼-0.52% |
| 25-01-16 | 8,004.00 | ▼-59.00 | ▼-0.73% |
| 25-01-15 | 8,063.00 | ▲12.00 | ▲0.15% |
| 25-01-14 | 8,051.00 | ▼-12.00 | ▼-0.15% |
| 25-01-10 | 8,063.00 | ▼-351.00 | ▼-4.17% |
| 25-01-09 | 8,414.00 | ▲5.00 | ▲0.06% |
| 25-01-08 | 8,409.00 | ▼-102.00 | ▼-1.2% |
| 25-01-07 | 8,511.00 | ▲101.00 | ▲1.2% |
| 25-01-06 | 8,410.00 | ▼-190.00 | ▼-2.21% |
| 24-12-30 | 8,600.00 | ▼-57.00 | ▼-0.66% |
| 24-12-27 | 8,657.00 | ▲21.00 | ▲0.24% |
| 24-12-26 | 8,636.00 | ▲51.00 | ▲0.59% |
| 24-12-25 | 8,585.00 | ▼-9.00 | ▼-0.1% |
| 24-12-24 | 8,594.00 | ▼-6.00 | ▼-0.07% |
| 24-12-23 | 8,600.00 | ▲117.00 | ▲1.38% |
| 24-12-20 | 8,483.00 | ▼-51.00 | ▼-0.6% |
| 24-12-19 | 8,534.00 | ▼-75.00 | ▼-0.87% |
| 24-12-18 | 8,609.00 | ▲2.00 | ▲0.02% |
| 24-12-17 | 8,607.00 | ▼-133.00 | ▼-1.52% |
| 24-12-16 | 8,740.00 | ▲51.00 | ▲0.59% |
| 24-12-13 | 8,689.00 | ▼-158.00 | ▼-1.79% |
| 24-12-12 | 8,847.00 | ▲107.00 | ▲1.22% |
| 24-12-11 | 8,740.00 | ▼-58.00 | ▼-0.66% |
| 24-12-10 | 8,798.00 | ▲14.00 | ▲0.16% |
| 24-12-09 | 8,784.00 | ▼-24.00 | ▼-0.27% |
| 24-12-06 | 8,808.00 | ▼-252.00 | ▼-2.78% |
| 24-12-05 | 9,060.00 | ▲118.00 | ▲1.32% |
| 24-12-04 | 8,942.00 | ▼-214.00 | ▼-2.34% |
| 24-12-03 | 9,156.00 | ▲307.00 | ▲3.47% |
| 24-12-02 | 8,849.00 | ▲164.00 | ▲1.89% |
| 24-11-29 | 8,685.00 | ▼-3.00 | ▼-0.03% |
| 24-11-28 | 8,688.00 | ▲25.00 | ▲0.29% |
| 24-11-27 | 8,663.00 | ▲50.00 | ▲0.58% |
| 24-11-26 | 8,613.00 | ▼-186.00 | ▼-2.11% |
| 24-11-25 | 8,799.00 | ▼-111.00 | ▼-1.25% |
| 24-11-22 | 8,910.00 | ▼-42.00 | ▼-0.47% |
| 24-11-21 | 8,952.00 | ▼-48.00 | ▼-0.53% |
| 24-11-20 | 9,000.00 | ▲238.00 | ▲2.72% |
| 24-11-19 | 8,762.00 | ▲4.00 | ▲0.05% |
| 24-11-18 | 8,758.00 | ▼-370.00 | ▼-4.05% |
| 24-11-15 | 9,128.00 | ▼-66.00 | ▼-0.72% |
| 24-11-14 | 9,194.00 | ▲84.00 | ▲0.92% |
| 24-11-13 | 9,110.00 | ▼-231.00 | ▼-2.47% |
| 24-11-12 | 9,341.00 | ▼-104.00 | ▼-1.1% |
| 24-11-11 | 9,445.00 | ▼-53.00 | ▼-0.56% |
| 24-11-08 | 9,498.00 | ▼-2.00 | ▼-0.02% |
| 24-11-07 | 9,500.00 | ▼-111.00 | ▼-1.15% |
| 24-11-06 | 9,611.00 | ▲199.00 | ▲2.11% |
| 24-11-05 | 9,412.00 | ▲205.00 | ▲2.23% |
| 24-11-01 | 9,207.00 | ▼-65.00 | ▼-0.7% |
| 24-10-31 | 9,272.00 | ▲113.00 | ▲1.23% |
| 24-10-30 | 9,159.00 | ▼-24.00 | ▼-0.26% |
| 24-10-29 | 9,183.00 | ▲33.00 | ▲0.36% |
| 24-10-28 | 9,150.00 | ▲114.00 | ▲1.26% |
| 24-10-25 | 9,036.00 | ▼-159.00 | ▼-1.73% |
| 24-10-24 | 9,195.00 | ▲91.00 | ▲1% |
| 24-10-23 | 9,104.00 | ▲97.00 | ▲1.08% |
| 24-10-22 | 9,007.00 | ▼-50.00 | ▼-0.55% |
| 24-10-21 | 9,057.00 | ▲8.00 | ▲0.09% |
| 24-10-18 | 9,049.00 | ▲295.00 | ▲3.37% |
| 24-10-17 | 8,754.00 | ▲51.00 | ▲0.59% |
| 24-10-16 | 8,703.00 | ▼-63.00 | ▼-0.72% |
| 24-10-15 | 8,766.00 | ▼-51.00 | ▼-0.58% |
| 24-10-11 | 8,817.00 | ▼-11.00 | ▼-0.12% |
| 24-10-10 | 8,828.00 | ▲118.00 | ▲1.35% |
| 24-10-09 | 8,710.00 | ▲161.00 | ▲1.88% |
| 24-10-08 | 8,549.00 | ▲50.00 | ▲0.59% |
| 24-10-07 | 8,499.00 | ▼-24.00 | ▼-0.28% |
| 24-10-04 | 8,523.00 | ▲118.00 | ▲1.4% |
| 24-10-03 | 8,405.00 | ▲189.00 | ▲2.3% |
| 24-10-02 | 8,216.00 | ▼-40.00 | ▼-0.48% |
| 24-10-01 | 8,256.00 | ▲173.00 | ▲2.14% |
| 24-09-30 | 8,083.00 | ▼-188.00 | ▼-2.27% |
| 24-09-27 | 8,271.00 | ▲27.00 | ▲0.33% |
| 24-09-26 | 8,244.00 | ▲265.00 | ▲3.32% |
| 24-09-25 | 7,979.00 | ▼-75.00 | ▼-0.93% |
| 24-09-24 | 8,054.00 | ▲132.00 | ▲1.67% |
| 24-09-20 | 7,922.00 | -0.00 | -0% |
| 24-09-19 | 7,922.00 | ▲54.00 | ▲0.69% |
| 24-09-18 | 7,868.00 | ▼-176.00 | ▼-2.19% |
| 24-09-17 | 8,044.00 | ▲20.00 | ▲0.25% |
| 24-09-13 | 8,024.00 | ▼-165.00 | ▼-2.01% |
| 24-09-12 | 8,189.00 | ▲33.00 | ▲0.4% |
| 24-09-11 | 8,156.00 | -0.00 | -0% |
| 24-09-10 | 8,156.00 | ▲48.00 | ▲0.59% |
| 24-09-09 | 8,108.00 | ▼-65.00 | ▼-0.8% |
| 24-09-06 | 8,173.00 | ▼-114.00 | ▼-1.38% |
| 24-09-05 | 8,287.00 | ▼-96.00 | ▼-1.15% |
| 24-09-04 | 8,383.00 | ▼-157.00 | ▼-1.84% |
| 24-09-03 | 8,540.00 | ▲50.00 | ▲0.59% |
| 24-09-02 | 8,490.00 | ▼-64.00 | ▼-0.75% |
| 24-08-30 | 8,554.00 | ▼-137.00 | ▼-1.58% |
| 24-08-29 | 8,691.00 | ▲52.00 | ▲0.6% |
| 24-08-28 | 8,639.00 | ▲97.00 | ▲1.14% |
| 24-08-27 | 8,542.00 | ▲106.00 | ▲1.26% |
| 24-08-26 | 8,436.00 | ▼-162.00 | ▼-1.88% |
| 24-08-23 | 8,598.00 | ▲79.00 | ▲0.93% |
| 24-08-22 | 8,519.00 | ▲113.00 | ▲1.34% |
| 24-08-21 | 8,406.00 | ▲56.00 | ▲0.67% |
| 24-08-20 | 8,350.00 | ▲200.00 | ▲2.45% |
| 24-08-19 | 8,150.00 | ▼-86.00 | ▼-1.04% |
| 24-08-16 | 8,236.00 | ▲161.00 | ▲1.99% |
| 24-08-15 | 8,075.00 | ▲71.00 | ▲0.89% |
| 24-08-14 | 8,004.00 | ▲94.00 | ▲1.19% |
| 24-08-13 | 7,910.00 | ▲216.00 | ▲2.81% |
| 24-08-09 | 7,694.00 | ▲93.00 | ▲1.22% |
| 24-08-08 | 7,601.00 | ▼-94.00 | ▼-1.22% |
| 24-08-07 | 7,695.00 | ▲244.00 | ▲3.27% |
| 24-08-06 | 7,451.00 | ▲371.00 | ▲5.24% |
| 24-08-05 | 7,080.00 | ▼-270.00 | ▼-3.67% |
| 24-08-02 | 7,350.00 | ▼-138.00 | ▼-1.84% |
| 24-08-01 | 7,488.00 | ▼-275.00 | ▼-3.54% |
| 24-07-31 | 7,763.00 | ▼-26.00 | ▼-0.33% |
| 24-07-30 | 7,789.00 | ▲131.00 | ▲1.71% |
| 24-07-29 | 7,658.00 | ▲166.00 | ▲2.22% |
| 24-07-26 | 7,492.00 | ▲85.00 | ▲1.15% |
| 24-07-25 | 7,407.00 | ▲7.00 | ▲0.09% |
| 24-07-24 | 7,400.00 | ▼-45.00 | ▼-0.6% |
| 24-07-23 | 7,445.00 | ▲7.00 | ▲0.09% |
| 24-07-22 | 7,438.00 | ▲88.00 | ▲1.2% |
| 24-07-19 | 7,350.00 | ▲25.00 | ▲0.34% |
| 24-07-18 | 7,325.00 | ▲6.00 | ▲0.08% |
| 24-07-17 | 7,319.00 | ▲204.00 | ▲2.87% |
| 24-07-16 | 7,115.00 | ▼-17.00 | ▼-0.24% |
| 24-07-12 | 7,132.00 | ▼-67.00 | ▼-0.93% |
| 24-07-11 | 7,199.00 | ▲147.00 | ▲2.08% |
| 24-07-10 | 7,052.00 | ▲13.00 | ▲0.18% |
| 24-07-09 | 7,039.00 | ▲119.00 | ▲1.72% |
| 24-07-08 | 6,920.00 | ▼-8.00 | ▼-0.12% |
| 24-07-05 | 6,928.00 | ▲50.00 | ▲0.73% |
| 24-07-04 | 6,878.00 | ▼-19.00 | ▼-0.28% |
| 24-07-03 | 6,897.00 | ▲40.00 | ▲0.58% |
| 24-07-02 | 6,857.00 | ▼-27.00 | ▼-0.39% |
| 24-07-01 | 6,884.00 | ▲114.00 | ▲1.68% |
| 24-06-28 | 6,770.00 | ▲95.00 | ▲1.42% |
| 24-06-27 | 6,675.00 | ▼-76.00 | ▼-1.13% |
| 24-06-26 | 6,751.00 | ▲163.00 | ▲2.47% |
| 24-06-25 | 6,588.00 | ▲66.00 | ▲1.01% |
| 24-06-24 | 6,522.00 | ▲134.00 | ▲2.1% |
| 24-06-21 | 6,388.00 | ▲175.00 | ▲2.82% |
| 24-06-20 | 6,213.00 | ▼-74.00 | ▼-1.18% |
| 24-06-19 | 6,287.00 | ▲13.00 | ▲0.21% |
| 24-06-18 | 6,274.00 | ▲17.00 | ▲0.27% |
| 24-06-17 | 6,257.00 | ▼-60.00 | ▼-0.95% |
| 24-06-14 | 6,317.00 | ▼-50.00 | ▼-0.79% |
| 24-06-13 | 6,367.00 | ▼-184.00 | ▼-2.81% |
| 24-06-12 | 6,551.00 | ▼-30.00 | ▼-0.46% |
| 24-06-11 | 6,581.00 | ▲40.00 | ▲0.61% |
| 24-06-10 | 6,541.00 | ▲128.00 | ▲2% |
| 24-06-07 | 6,413.00 | ▼-50.00 | ▼-0.77% |
| 24-06-06 | 6,463.00 | ▼-104.00 | ▼-1.58% |
| 24-06-05 | 6,567.00 | ▲104.00 | ▲1.61% |
| 24-06-04 | 6,463.00 | ▼-19.00 | ▼-0.29% |
| 24-06-03 | 6,482.00 | ▲8.00 | ▲0.12% |
| 24-05-31 | 6,474.00 | ▲218.00 | ▲3.48% |
| 24-05-30 | 6,256.00 | ▲154.00 | ▲2.52% |
| 24-05-29 | 6,102.00 | ▼-50.00 | ▼-0.81% |
| 24-05-28 | 6,152.00 | -0.00 | -0% |
| 24-05-27 | 6,152.00 | ▼-32.00 | ▼-0.52% |
| 24-05-24 | 6,184.00 | ▼-46.00 | ▼-0.74% |
| 24-05-23 | 6,230.00 | ▼-121.00 | ▼-1.91% |
| 24-05-22 | 6,351.00 | ▼-113.00 | ▼-1.75% |
| 24-05-21 | 6,464.00 | ▼-41.00 | ▼-0.63% |
| 24-05-20 | 6,505.00 | ▼-2.00 | ▼-0.03% |
| 24-05-17 | 6,507.00 | ▼-81.00 | ▼-1.23% |
| 24-05-16 | 6,588.00 | ▼-2.00 | ▼-0.03% |
| 24-05-15 | 6,590.00 | ▼-51.00 | ▼-0.77% |
| 24-05-14 | 6,641.00 | ▲15.00 | ▲0.23% |
| 24-05-13 | 6,626.00 | ▲40.00 | ▲0.61% |
| 24-05-10 | 6,586.00 | ▲134.00 | ▲2.08% |
| 24-05-09 | 6,452.00 | ▲68.00 | ▲1.07% |
| 24-05-08 | 6,384.00 | ▼-80.00 | ▼-1.24% |
| 24-05-07 | 6,464.00 | ▲82.00 | ▲1.28% |
| 24-05-02 | 6,382.00 | ▼-179.00 | ▼-2.73% |
| 24-05-01 | 6,561.00 | ▼-181.00 | ▼-2.68% |