[AI의 종목 이야기] 퍼미언 셰일 거장 딸, 다이아몬드백 지분 20억달러 매각 나서
무료
Yahoo Japan : ( 4689:JP )
407.20JPY ▲ 8.70 (2.18%)
2026-03-10
최근 1년 일별 시세
(2026-03-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-10 | 407.20 | ▲8.70 | ▲2.18% |
| 26-03-09 | 398.50 | ▲4.90 | ▲1.24% |
| 26-03-06 | 393.60 | ▲20.80 | ▲5.58% |
| 26-03-05 | 372.80 | ▲1.10 | ▲0.3% |
| 26-03-04 | 371.70 | ▼-4.00 | ▼-1.06% |
| 26-03-03 | 375.70 | ▼-9.70 | ▼-2.52% |
| 26-03-02 | 385.40 | ▼-3.60 | ▼-0.93% |
| 26-02-27 | 389.00 | ▲9.10 | ▲2.4% |
| 26-02-26 | 379.90 | ▲12.90 | ▲3.51% |
| 26-02-25 | 367.00 | ▲1.40 | ▲0.38% |
| 26-02-24 | 365.60 | ▼-8.70 | ▼-2.32% |
| 26-02-20 | 374.30 | ▼-8.70 | ▼-2.27% |
| 26-02-19 | 383.00 | ▲0.60 | ▲0.16% |
| 26-02-18 | 382.40 | ▲2.30 | ▲0.61% |
| 26-02-17 | 380.10 | ▼-9.10 | ▼-2.34% |
| 26-02-16 | 389.20 | ▲1.70 | ▲0.44% |
| 26-02-13 | 387.50 | ▼-9.50 | ▼-2.39% |
| 26-02-12 | 397.00 | ▼-23.20 | ▼-5.52% |
| 26-02-10 | 420.20 | ▼-4.10 | ▼-0.97% |
| 26-02-09 | 424.30 | ▲1.10 | ▲0.26% |
| 26-02-06 | 423.20 | ▲15.50 | ▲3.8% |
| 26-02-05 | 407.70 | ▲29.50 | ▲7.8% |
| 26-02-04 | 378.20 | ▼-14.10 | ▼-3.59% |
| 26-02-03 | 392.30 | ▼-2.60 | ▼-0.66% |
| 26-02-02 | 394.90 | ▼-1.70 | ▼-0.43% |
| 26-01-30 | 396.60 | ▲3.90 | ▲0.99% |
| 26-01-29 | 392.70 | ▼-3.30 | ▼-0.83% |
| 26-01-28 | 396.00 | ▼-1.70 | ▼-0.43% |
| 26-01-27 | 397.70 | ▼-2.70 | ▼-0.67% |
| 26-01-26 | 400.40 | ▼-5.60 | ▼-1.38% |
| 26-01-23 | 406.00 | ▲5.70 | ▲1.42% |
| 26-01-22 | 400.30 | ▲0.20 | ▲0.05% |
| 26-01-21 | 400.10 | ▼-4.90 | ▼-1.21% |
| 26-01-20 | 405.00 | ▼-6.70 | ▼-1.63% |
| 26-01-19 | 411.70 | ▲8.00 | ▲1.98% |
| 26-01-16 | 403.70 | ▼-8.80 | ▼-2.13% |
| 26-01-15 | 412.50 | ▼-3.50 | ▼-0.84% |
| 26-01-14 | 416.00 | ▼-0.50 | ▼-0.12% |
| 26-01-13 | 416.50 | ▼-0.80 | ▼-0.19% |
| 26-01-09 | 417.30 | ▲1.30 | ▲0.31% |
| 26-01-08 | 416.00 | ▼-1.80 | ▼-0.43% |
| 26-01-07 | 417.80 | ▼-5.30 | ▼-1.25% |
| 26-01-06 | 423.10 | ▲7.50 | ▲1.8% |
| 26-01-05 | 415.60 | ▼-1.60 | ▼-0.38% |
| 25-12-30 | 417.20 | ▲0.60 | ▲0.14% |
| 25-12-29 | 416.60 | ▲3.30 | ▲0.8% |
| 25-12-26 | 413.30 | ▼-0.30 | ▼-0.07% |
| 25-12-25 | 413.60 | ▲3.00 | ▲0.73% |
| 25-12-24 | 410.60 | ▼-3.80 | ▼-0.92% |
| 25-12-23 | 414.40 | ▼-0.80 | ▼-0.19% |
| 25-12-22 | 415.20 | ▼-12.50 | ▼-2.92% |
| 25-12-19 | 427.70 | ▲8.70 | ▲2.08% |
| 25-12-18 | 419.00 | ▲3.50 | ▲0.84% |
| 25-12-17 | 415.50 | ▲3.10 | ▲0.75% |
| 25-12-16 | 412.40 | ▼-4.00 | ▼-0.96% |
| 25-12-15 | 416.40 | ▲4.80 | ▲1.17% |
| 25-12-12 | 411.60 | ▲2.90 | ▲0.71% |
| 25-12-11 | 408.70 | ▼-1.80 | ▼-0.44% |
| 25-12-10 | 410.50 | ▼-3.90 | ▼-0.94% |
| 25-12-09 | 414.40 | ▼-5.00 | ▼-1.19% |
| 25-12-08 | 419.40 | ▲2.70 | ▲0.65% |
| 25-12-05 | 416.70 | ▼-3.20 | ▼-0.76% |
| 25-12-04 | 419.90 | ▲10.40 | ▲2.54% |
| 25-12-03 | 409.50 | ▼-5.00 | ▼-1.21% |
| 25-12-02 | 414.50 | ▲0.40 | ▲0.1% |
| 25-12-01 | 414.10 | ▼-6.40 | ▼-1.52% |
| 25-11-28 | 420.50 | ▼-4.60 | ▼-1.08% |
| 25-11-27 | 425.10 | ▼-0.90 | ▼-0.21% |
| 25-11-26 | 426.00 | ▲5.00 | ▲1.19% |
| 25-11-25 | 421.00 | ▼-4.60 | ▼-1.08% |
| 25-11-21 | 425.60 | ▲6.90 | ▲1.65% |
| 25-11-20 | 418.70 | ▼-4.20 | ▼-0.99% |
| 25-11-19 | 422.90 | ▲2.20 | ▲0.52% |
| 25-11-18 | 420.70 | ▼-8.10 | ▼-1.89% |
| 25-11-17 | 428.80 | ▼-1.40 | ▼-0.33% |
| 25-11-14 | 430.20 | ▼-0.50 | ▼-0.12% |
| 25-11-13 | 430.70 | ▲0.50 | ▲0.12% |
| 25-11-12 | 430.20 | ▼-0.20 | ▼-0.05% |
| 25-11-11 | 430.40 | ▲1.70 | ▲0.4% |
| 25-11-10 | 428.70 | ▲3.50 | ▲0.82% |
| 25-11-07 | 425.20 | ▲3.60 | ▲0.85% |
| 25-11-06 | 421.60 | ▼-6.00 | ▼-1.4% |
| 25-11-05 | 427.60 | ▼-16.30 | ▼-3.67% |
| 25-11-04 | 443.90 | ▼-9.10 | ▼-2.01% |
| 25-10-31 | 453.00 | ▲6.80 | ▲1.52% |
| 25-10-30 | 446.20 | ▲1.40 | ▲0.31% |
| 25-10-29 | 444.80 | ▼-8.20 | ▼-1.81% |
| 25-10-28 | 453.00 | ▼-2.00 | ▼-0.44% |
| 25-10-27 | 455.00 | ▲0.20 | ▲0.04% |
| 25-10-24 | 454.80 | ▲2.90 | ▲0.64% |
| 25-10-23 | 451.90 | ▲3.40 | ▲0.76% |
| 25-10-22 | 448.50 | ▼-2.50 | ▼-0.55% |
| 25-10-21 | 451.00 | ▲2.10 | ▲0.47% |
| 25-10-20 | 448.90 | ▲8.80 | ▲2% |
| 25-10-17 | 440.10 | ▼-7.90 | ▼-1.76% |
| 25-10-16 | 448.00 | ▲1.80 | ▲0.4% |
| 25-10-15 | 446.20 | ▼-4.60 | ▼-1.02% |
| 25-10-14 | 450.80 | ▼-10.90 | ▼-2.36% |
| 25-10-10 | 461.70 | ▼-3.20 | ▼-0.69% |
| 25-10-09 | 464.90 | ▼-2.90 | ▼-0.62% |
| 25-10-08 | 467.80 | ▼-4.90 | ▼-1.04% |
| 25-10-07 | 472.70 | ▲6.20 | ▲1.33% |
| 25-10-06 | 466.50 | ▲4.70 | ▲1.02% |
| 25-10-03 | 461.80 | ▲3.60 | ▲0.79% |
| 25-10-02 | 458.20 | ▼-9.50 | ▼-2.03% |
| 25-10-01 | 467.70 | ▼-8.40 | ▼-1.76% |
| 25-09-30 | 476.10 | ▼-3.50 | ▼-0.73% |
| 25-09-29 | 479.60 | ▼-5.80 | ▼-1.19% |
| 25-09-26 | 485.40 | ▼-0.70 | ▼-0.14% |
| 25-09-25 | 486.10 | ▲0.60 | ▲0.12% |
| 25-09-24 | 485.50 | ▼-1.00 | ▼-0.21% |
| 25-09-22 | 486.50 | ▼-8.00 | ▼-1.62% |
| 25-09-19 | 494.50 | ▼-8.30 | ▼-1.65% |
| 25-09-18 | 502.80 | ▲1.80 | ▲0.36% |
| 25-09-17 | 501.00 | ▲6.50 | ▲1.31% |
| 25-09-16 | 494.50 | ▲2.40 | ▲0.49% |
| 25-09-12 | 492.10 | ▲4.20 | ▲0.86% |
| 25-09-11 | 487.90 | ▼-6.40 | ▼-1.29% |
| 25-09-10 | 494.30 | ▲3.40 | ▲0.69% |
| 25-09-09 | 490.90 | ▲11.60 | ▲2.42% |
| 25-09-08 | 479.30 | ▲3.10 | ▲0.65% |
| 25-09-05 | 476.20 | ▲8.80 | ▲1.88% |
| 25-09-04 | 467.40 | ▲7.40 | ▲1.61% |
| 25-09-03 | 460.00 | ▼-9.20 | ▼-1.96% |
| 25-09-02 | 469.20 | ▲7.70 | ▲1.67% |
| 25-09-01 | 461.50 | ▼-7.30 | ▼-1.56% |
| 25-08-29 | 468.80 | ▲9.00 | ▲1.96% |
| 25-08-28 | 459.80 | ▼-1.90 | ▼-0.41% |
| 25-08-27 | 461.70 | ▼-1.20 | ▼-0.26% |
| 25-08-26 | 462.90 | ▼-0.20 | ▼-0.04% |
| 25-08-25 | 463.10 | ▼-2.90 | ▼-0.62% |
| 25-08-22 | 466.00 | ▼-0.80 | ▼-0.17% |
| 25-08-21 | 466.80 | ▼-3.30 | ▼-0.7% |
| 25-08-20 | 470.10 | ▼-5.80 | ▼-1.22% |
| 25-08-19 | 475.90 | ▼-8.20 | ▼-1.69% |
| 25-08-18 | 484.10 | ▲5.00 | ▲1.04% |
| 25-08-15 | 479.10 | ▼-10.70 | ▼-2.18% |
| 25-08-14 | 489.80 | ▼-5.00 | ▼-1.01% |
| 25-08-13 | 494.80 | ▼-8.20 | ▼-1.63% |
| 25-08-12 | 503.00 | ▲11.90 | ▲2.42% |
| 25-08-08 | 491.10 | ▲2.70 | ▲0.55% |
| 25-08-07 | 488.40 | ▲2.80 | ▲0.58% |
| 25-08-06 | 485.60 | -0.00 | -0% |
| 25-08-05 | 485.60 | ▼-67.50 | ▼-12.2% |
| 25-08-04 | 553.10 | ▼-8.00 | ▼-1.43% |
| 25-08-01 | 561.10 | ▲6.10 | ▲1.1% |
| 25-07-31 | 555.00 | ▲6.80 | ▲1.24% |
| 25-07-30 | 548.20 | ▲2.30 | ▲0.42% |
| 25-07-29 | 545.90 | ▼-1.60 | ▼-0.29% |
| 25-07-28 | 547.50 | ▼-14.40 | ▼-2.56% |
| 25-07-25 | 561.90 | ▼-3.20 | ▼-0.57% |
| 25-07-24 | 565.10 | ▲8.80 | ▲1.58% |
| 25-07-23 | 556.30 | ▲3.40 | ▲0.61% |
| 25-07-22 | 552.90 | ▲13.10 | ▲2.43% |
| 25-07-18 | 539.80 | ▲1.80 | ▲0.33% |
| 25-07-17 | 538.00 | ▲18.80 | ▲3.62% |
| 25-07-16 | 519.20 | ▲6.00 | ▲1.17% |
| 25-07-15 | 513.20 | ▼-3.60 | ▼-0.7% |
| 25-07-14 | 516.80 | ▲2.00 | ▲0.39% |
| 25-07-11 | 514.80 | ▼-17.90 | ▼-3.36% |
| 25-07-10 | 532.70 | ▲0.80 | ▲0.15% |
| 25-07-09 | 531.90 | ▲2.90 | ▲0.55% |
| 25-07-08 | 529.00 | ▼-1.30 | ▼-0.25% |
| 25-07-07 | 530.30 | ▲5.40 | ▲1.03% |
| 25-07-04 | 524.90 | ▲4.60 | ▲0.88% |
| 25-07-03 | 520.30 | ▼-5.30 | ▼-1.01% |
| 25-07-02 | 525.60 | ▼-12.90 | ▼-2.4% |
| 25-07-01 | 538.50 | ▲8.10 | ▲1.53% |
| 25-06-30 | 530.40 | ▲13.90 | ▲2.69% |
| 25-06-27 | 516.50 | ▲1.30 | ▲0.25% |
| 25-06-26 | 515.20 | ▲1.40 | ▲0.27% |
| 25-06-25 | 513.80 | ▼-5.70 | ▼-1.1% |
| 25-06-24 | 519.50 | ▼-5.40 | ▼-1.03% |
| 25-06-23 | 524.90 | ▼-13.50 | ▼-2.51% |
| 25-06-20 | 538.40 | ▼-3.10 | ▼-0.57% |
| 25-06-19 | 541.50 | ▼-6.20 | ▼-1.13% |
| 25-06-18 | 547.70 | ▲22.70 | ▲4.32% |
| 25-06-17 | 525.00 | ▲3.60 | ▲0.69% |
| 25-06-16 | 521.40 | ▲8.70 | ▲1.7% |
| 25-06-13 | 512.70 | ▼-28.60 | ▼-5.28% |
| 25-06-12 | 541.30 | ▲3.70 | ▲0.69% |
| 25-06-11 | 537.60 | ▲4.60 | ▲0.86% |
| 25-06-10 | 533.00 | ▲9.10 | ▲1.74% |
| 25-06-09 | 523.90 | ▼-6.10 | ▼-1.15% |
| 25-06-06 | 530.00 | ▲13.50 | ▲2.61% |
| 25-06-05 | 516.50 | ▼-4.90 | ▼-0.94% |
| 25-06-04 | 521.40 | ▼-4.20 | ▼-0.8% |
| 25-06-03 | 525.60 | ▲3.60 | ▲0.69% |
| 25-06-02 | 522.00 | -0.00 | -0% |
| 25-05-30 | 522.00 | ▼-6.80 | ▼-1.29% |
| 25-05-29 | 528.80 | ▼-1.10 | ▼-0.21% |
| 25-05-28 | 529.90 | ▼-1.20 | ▼-0.23% |
| 25-05-27 | 531.10 | ▼-0.60 | ▼-0.11% |
| 25-05-26 | 531.70 | ▲4.90 | ▲0.93% |
| 25-05-23 | 526.80 | ▲8.20 | ▲1.58% |
| 25-05-22 | 518.60 | ▲4.30 | ▲0.84% |
| 25-05-21 | 514.30 | ▼-2.00 | ▼-0.39% |
| 25-05-20 | 516.30 | ▲1.20 | ▲0.23% |
| 25-05-19 | 515.10 | ▼-5.80 | ▼-1.11% |
| 25-05-16 | 520.90 | ▼-4.10 | ▼-0.78% |
| 25-05-15 | 525.00 | ▼-3.10 | ▼-0.59% |
| 25-05-14 | 528.10 | ▼-4.50 | ▼-0.84% |
| 25-05-13 | 532.60 | ▼-12.30 | ▼-2.26% |
| 25-05-12 | 544.90 | ▲6.10 | ▲1.13% |
| 25-05-09 | 538.80 | ▲8.80 | ▲1.66% |
| 25-05-08 | 530.00 | ▼-16.00 | ▼-2.93% |
| 25-05-07 | 546.00 | ▲12.20 | ▲2.29% |
| 25-05-02 | 533.80 | ▲3.90 | ▲0.74% |
| 25-05-01 | 529.90 | ▼-9.90 | ▼-1.83% |
| 25-04-30 | 539.80 | ▲11.50 | ▲2.18% |
| 25-04-28 | 528.30 | ▲7.40 | ▲1.42% |
| 25-04-25 | 520.90 | ▼-8.60 | ▼-1.62% |
| 25-04-24 | 529.50 | ▼-20.50 | ▼-3.73% |
| 25-04-23 | 550.00 | ▼-2.70 | ▼-0.49% |
| 25-04-22 | 552.70 | ▼-3.40 | ▼-0.61% |
| 25-04-21 | 556.10 | ▲2.10 | ▲0.38% |
| 25-04-18 | 554.00 | ▲16.00 | ▲2.97% |
| 25-04-17 | 538.00 | ▲10.00 | ▲1.89% |
| 25-04-16 | 528.00 | ▲12.80 | ▲2.48% |
| 25-04-15 | 515.20 | ▼-1.80 | ▼-0.35% |
| 25-04-14 | 517.00 | ▲5.10 | ▲1% |
| 25-04-11 | 511.90 | ▼-1.10 | ▼-0.21% |
| 25-04-10 | 513.00 | ▲24.20 | ▲4.95% |
| 25-04-09 | 488.80 | ▼-11.90 | ▼-2.38% |
| 25-04-08 | 500.70 | ▲27.20 | ▲5.74% |
| 25-04-07 | 473.50 | ▼-50.80 | ▼-9.69% |
| 25-04-04 | 524.30 | ▲4.40 | ▲0.85% |
| 25-04-03 | 519.90 | ▲2.50 | ▲0.48% |
| 25-04-02 | 517.40 | ▲0.70 | ▲0.14% |
| 25-04-01 | 516.70 | ▲10.40 | ▲2.05% |
| 25-03-31 | 506.30 | ▼-16.80 | ▼-3.21% |
| 25-03-28 | 523.10 | ▼-14.10 | ▼-2.62% |
| 25-03-27 | 537.20 | ▲3.10 | ▲0.58% |
| 25-03-26 | 534.10 | ▼-2.20 | ▼-0.41% |
| 25-03-25 | 536.30 | ▲13.20 | ▲2.52% |
| 25-03-24 | 523.10 | ▲2.00 | ▲0.38% |
| 25-03-21 | 521.10 | ▲1.10 | ▲0.21% |
| 25-03-19 | 520.00 | ▼-7.00 | ▼-1.33% |
| 25-03-18 | 527.00 | ▼-0.20 | ▼-0.04% |
| 25-03-17 | 527.20 | ▲4.70 | ▲0.9% |
| 25-03-14 | 522.50 | ▼-9.40 | ▼-1.77% |
| 25-03-13 | 531.90 | ▼-0.20 | ▼-0.04% |
| 25-03-12 | 532.10 | ▲16.50 | ▲3.2% |
| 25-03-11 | 515.60 | ▼-12.50 | ▼-2.37% |