GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Mitsui Fudosan : ( 8801:JP )

2,547.00JPY ▼ -15.00 (-0.59%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 2,547.00 ▼-15.00 ▼-0.59%
21-09-16 2,562.00 ▼-62.50 ▼-2.38%
21-09-15 2,624.50 ▼-85.50 ▼-3.15%
21-09-14 2,710.00 ▲13.00 ▲0.48%
21-09-13 2,697.00 ▼-47.50 ▼-1.73%
21-09-10 2,744.50 ▲49.50 ▲1.84%
21-09-09 2,695.00 ▼-2.00 ▼-0.07%
21-09-08 2,697.00 ▲1.00 ▲0.04%
21-09-07 2,696.00 ▲9.50 ▲0.35%
21-09-06 2,686.50 ▲67.00 ▲2.56%
21-09-03 2,619.50 ▲66.50 ▲2.6%
21-09-02 2,553.00 ▲3.50 ▲0.14%
21-09-01 2,549.50 ▲25.50 ▲1.01%
21-08-31 2,524.00 ▼-3.50 ▼-0.14%
21-08-30 2,527.50 ▲54.50 ▲2.2%
21-08-27 2,473.00 ▼-13.50 ▼-0.54%
21-08-26 2,486.50 ▲8.50 ▲0.34%
21-08-25 2,478.00 ▲8.00 ▲0.32%
21-08-24 2,470.00 ▲40.00 ▲1.65%
21-08-23 2,430.00 ▲23.00 ▲0.96%
21-08-20 2,407.00 ▼-0.50 ▼-0.02%
21-08-19 2,407.50 ▼-34.50 ▼-1.41%
21-08-18 2,442.00 ▼-3.50 ▼-0.14%
21-08-17 2,445.50 ▼-23.50 ▼-0.95%
21-08-16 2,469.00 ▼-47.50 ▼-1.89%
21-08-13 2,516.50 ▼-12.00 ▼-0.47%
21-08-12 2,528.50 ▼-38.50 ▼-1.5%
21-08-11 2,567.00 ▲56.00 ▲2.23%
21-08-10 2,511.00 ▼-82.00 ▼-3.16%
21-08-06 2,593.00 ▲3.00 ▲0.12%
21-08-05 2,590.00 ▼-1.50 ▼-0.06%
21-08-04 2,591.50 ▲7.50 ▲0.29%
21-08-03 2,584.00 ▼-17.50 ▼-0.67%
21-08-02 2,601.50 ▲49.00 ▲1.92%
21-07-30 2,552.50 ▼-27.00 ▼-1.05%
21-07-29 2,579.50 ▼-22.50 ▼-0.86%
21-07-28 2,602.00 ▼-40.00 ▼-1.51%
21-07-27 2,642.00 ▲69.00 ▲2.68%
21-07-26 2,573.00 ▲26.00 ▲1.02%
21-07-21 2,547.00 ▼-16.50 ▼-0.64%
21-07-20 2,563.50 ▼-95.00 ▼-3.57%
21-07-19 2,658.50 ▼-44.50 ▼-1.65%
21-07-16 2,703.00 ▲8.50 ▲0.32%
21-07-15 2,694.50 ▼-1.00 ▼-0.04%
21-07-14 2,695.50 ▼-36.00 ▼-1.32%
21-07-13 2,731.50 ▲45.50 ▲1.69%
21-07-12 2,686.00 ▲68.50 ▲2.62%
21-07-09 2,617.50 ▼-10.50 ▼-0.4%
21-07-08 2,628.00 ▲4.50 ▲0.17%
21-07-07 2,623.50 ▼-9.00 ▼-0.34%
21-07-06 2,632.50 ▲3.50 ▲0.13%
21-07-05 2,629.00 ▲18.00 ▲0.69%
21-07-02 2,611.00 ▲31.00 ▲1.2%
21-07-01 2,580.00 ▲7.00 ▲0.27%
21-06-30 2,573.00 ▼-44.00 ▼-1.68%
21-06-29 2,617.00 ▼-37.00 ▼-1.39%
21-06-28 2,654.00 ▼-16.50 ▼-0.62%
21-06-25 2,670.50 ▲27.50 ▲1.04%
21-06-24 2,643.00 ▼-40.00 ▼-1.49%
21-06-23 2,683.00 ▼-31.00 ▼-1.14%
21-06-22 2,714.00 ▲106.00 ▲4.06%
21-06-21 2,608.00 ▼-64.00 ▼-2.4%
21-06-18 2,672.00 ▼-54.50 ▼-2%
21-06-17 2,726.50 ▼-8.50 ▼-0.31%
21-06-16 2,735.00 ▼-13.00 ▼-0.47%
21-06-15 2,748.00 ▲49.00 ▲1.82%
21-06-14 2,699.00 ▲4.00 ▲0.15%
21-06-11 2,695.00 ▼-52.00 ▼-1.89%
21-06-10 2,747.00 ▼-20.50 ▼-0.74%
21-06-09 2,767.50 ▲65.50 ▲2.42%
21-06-08 2,702.00 ▲0.50 ▲0.02%
21-06-07 2,701.50 ▲24.50 ▲0.92%
21-06-04 2,677.00 ▼-28.50 ▼-1.05%
21-06-03 2,705.50 ▲3.00 ▲0.11%
21-06-02 2,702.50 ▲134.50 ▲5.24%
21-06-01 2,568.00 ▲18.50 ▲0.73%
21-05-31 2,549.50 ▼-66.00 ▼-2.52%
21-05-28 2,615.50 ▲64.50 ▲2.53%
21-05-27 2,551.00 ▲5.50 ▲0.22%
21-05-26 2,545.50 ▲16.50 ▲0.65%
21-05-25 2,529.00 ▲6.50 ▲0.26%
21-05-24 2,522.50 ▲21.00 ▲0.84%
21-05-21 2,501.50 ▼-19.50 ▼-0.77%
21-05-20 2,521.00 ▼-17.00 ▼-0.67%
21-05-19 2,538.00 ▼-29.50 ▼-1.15%
21-05-18 2,567.50 ▲99.00 ▲4.01%
21-05-17 2,468.50 ▲40.00 ▲1.65%
21-05-14 2,428.50 ▲31.00 ▲1.29%
21-05-13 2,397.50 ▼-6.50 ▼-0.27%
21-05-12 2,404.00 ▼-44.00 ▼-1.8%
21-05-11 2,448.00 ▼-67.00 ▼-2.66%
21-05-10 2,515.00 ▲57.50 ▲2.34%
21-05-07 2,457.50 ▲27.00 ▲1.11%
21-05-06 2,430.50 ▲60.50 ▲2.55%
21-04-30 2,370.00 ▼-18.50 ▼-0.77%
21-04-28 2,388.50 ▲22.50 ▲0.95%
21-04-27 2,366.00 ▼-33.00 ▼-1.38%
21-04-26 2,399.00 ▲7.50 ▲0.31%
21-04-23 2,391.50 ▲42.00 ▲1.79%
21-04-22 2,349.50 ▲41.00 ▲1.78%
21-04-21 2,308.50 ▼-80.50 ▼-3.37%
21-04-20 2,389.00 ▼-79.00 ▼-3.2%
21-04-19 2,468.00 ▼-43.00 ▼-1.71%
21-04-16 2,511.00 ▲43.00 ▲1.74%
21-04-15 2,468.00 ▲20.50 ▲0.84%
21-04-14 2,447.50 ▼-12.50 ▼-0.51%
21-04-13 2,460.00 ▼-3.00 ▼-0.12%
21-04-12 2,463.00 ▲25.50 ▲1.05%
21-04-09 2,437.50 ▼-17.00 ▼-0.69%
21-04-08 2,454.50 ▼-38.00 ▼-1.52%
21-04-07 2,492.50 ▲27.50 ▲1.12%
21-04-06 2,465.00 ▼-28.50 ▼-1.14%
21-04-05 2,493.50 ▲13.50 ▲0.54%
21-04-02 2,480.00 ▼-30.00 ▼-1.2%
21-04-01 2,510.00 ▼-3.50 ▼-0.14%
21-03-31 2,513.50 ▼-56.00 ▼-2.18%
21-03-30 2,569.50 ▼-11.50 ▼-0.45%
21-03-29 2,581.00 ▲9.50 ▲0.37%
21-03-26 2,571.50 ▲53.50 ▲2.12%
21-03-25 2,518.00 ▲22.50 ▲0.9%
21-03-24 2,495.50 ▼-93.00 ▼-3.59%
21-03-23 2,588.50 ▼-45.50 ▼-1.73%
21-03-22 2,634.00 ▼-37.50 ▼-1.4%
21-03-19 2,671.50 ▲64.50 ▲2.47%
21-03-18 2,607.00 ▼-26.50 ▼-1.01%
21-03-17 2,633.50 ▲4.00 ▲0.15%
21-03-16 2,629.50 ▲68.50 ▲2.67%
21-03-15 2,561.00 ▲34.50 ▲1.37%
21-03-12 2,526.50 ▼-10.00 ▼-0.39%
21-03-11 2,536.50 ▼-39.00 ▼-1.51%
21-03-10 2,575.50 ▼-17.00 ▼-0.66%
21-03-09 2,592.50 ▲113.50 ▲4.58%
21-03-08 2,479.00 ▲27.00 ▲1.1%
21-03-05 2,452.00 ▼-53.00 ▼-2.12%
21-03-04 2,505.00 ▲17.00 ▲0.68%
21-03-03 2,488.00 ▲17.50 ▲0.71%
21-03-02 2,470.50 ▲11.50 ▲0.47%
21-03-01 2,459.00 ▲59.00 ▲2.46%
21-02-26 2,400.00 ▼-93.00 ▼-3.73%
21-02-25 2,493.00 ▼-8.00 ▼-0.32%
21-02-24 2,501.00 ▲106.00 ▲4.43%
21-02-22 2,395.00 ▲25.00 ▲1.05%
21-02-19 2,370.00 ▼-30.00 ▼-1.25%
21-02-18 2,400.00 ▼-51.50 ▼-2.1%
21-02-17 2,451.50 ▼-30.50 ▼-1.23%
21-02-16 2,482.00 ▲47.50 ▲1.95%
21-02-15 2,434.50 ▲13.00 ▲0.54%
21-02-12 2,421.50 ▲53.50 ▲2.26%
21-02-10 2,368.00 ▼-16.50 ▼-0.69%
21-02-09 2,384.50 ▼-22.50 ▼-0.93%
21-02-08 2,407.00 ▲51.50 ▲2.19%
21-02-05 2,355.50 ▲94.50 ▲4.18%
21-02-04 2,261.00 ▲27.00 ▲1.21%
21-02-03 2,234.00 ▲91.00 ▲4.25%
21-02-02 2,143.00 ▲23.00 ▲1.08%
21-02-01 2,120.00 ▲1.50 ▲0.07%
21-01-29 2,118.50 ▲68.50 ▲3.34%
21-01-28 2,050.00 ▼-60.00 ▼-2.84%
21-01-27 2,110.00 ▲52.00 ▲2.53%
21-01-26 2,058.00 ▲3.50 ▲0.17%
21-01-25 2,054.50 ▲18.50 ▲0.91%
21-01-22 2,036.00 ▼-10.00 ▼-0.49%
21-01-21 2,046.00 ▲2.00 ▲0.1%
21-01-20 2,044.00 ▼-29.00 ▼-1.4%
21-01-19 2,073.00 ▲42.00 ▲2.07%
21-01-18 2,031.00 ▼-32.00 ▼-1.55%
21-01-15 2,063.00 ▼-19.00 ▼-0.91%
21-01-14 2,082.00 ▲17.00 ▲0.82%
21-01-13 2,065.00 ▼-9.50 ▼-0.46%
21-01-12 2,074.50 ▼-30.00 ▼-1.43%
21-01-08 2,104.50 ▼-32.00 ▼-1.5%
21-01-07 2,136.50 ▲28.50 ▲1.35%
21-01-06 2,108.00 ▲55.00 ▲2.68%
21-01-05 2,053.00 ▼-36.50 ▼-1.75%
21-01-04 2,089.50 ▼-69.00 ▼-3.2%
20-12-30 2,158.50 ▼-25.50 ▼-1.17%
20-12-29 2,184.00 ▲42.50 ▲1.98%
20-12-28 2,141.50 ▼-12.00 ▼-0.56%
20-12-25 2,153.50 ▲33.00 ▲1.56%
20-12-24 2,120.50 ▲5.00 ▲0.24%
20-12-23 2,115.50 ▼-24.00 ▼-1.12%
20-12-22 2,139.50 ▼-32.00 ▼-1.47%
20-12-21 2,171.50 ▼-98.00 ▼-4.32%
20-12-18 2,269.50 ▼-13.50 ▼-0.59%
20-12-17 2,283.00 ▼-21.00 ▼-0.91%
20-12-16 2,304.00 ▲38.50 ▲1.7%
20-12-15 2,265.50 ▼-2.50 ▼-0.11%
20-12-14 2,268.00 ▲15.50 ▲0.69%
20-12-11 2,252.50 ▼-4.00 ▼-0.18%
20-12-10 2,256.50 ▲20.50 ▲0.92%
20-12-09 2,236.00 ▲14.50 ▲0.65%
20-12-08 2,221.50 ▼-18.50 ▼-0.83%
20-12-07 2,240.00 ▼-31.00 ▼-1.37%
20-12-04 2,271.00 ▼-52.00 ▼-2.24%
20-12-03 2,323.00 ▲60.50 ▲2.67%
20-12-02 2,262.50 ▲22.00 ▲0.98%
20-12-01 2,240.50 ▲59.00 ▲2.7%
20-11-30 2,181.50 ▼-120.50 ▼-5.23%
20-11-27 2,302.00 ▲42.50 ▲1.88%
20-11-26 2,259.50 ▼-10.00 ▼-0.44%
20-11-25 2,269.50 ▲32.00 ▲1.43%
20-11-24 2,237.50 ▲59.00 ▲2.71%
20-11-20 2,178.50 ▼-3.00 ▼-0.14%
20-11-19 2,181.50 ▲19.00 ▲0.88%
20-11-18 2,162.50 ▼-2.00 ▼-0.09%
20-11-17 2,164.50 ▲35.00 ▲1.64%
20-11-16 2,129.50 ▲131.50 ▲6.58%
20-11-13 1,998.00 ▼-103.00 ▼-4.9%
20-11-12 2,101.00 ▼-66.50 ▼-3.07%
20-11-11 2,167.50 ▲103.50 ▲5.01%
20-11-10 2,064.00 ▲218.00 ▲11.81%
20-11-09 1,846.00 ▼-9.00 ▼-0.49%
20-11-06 1,855.00 ▼-81.50 ▼-4.21%
20-11-05 1,936.50 ▲21.50 ▲1.12%
20-11-04 1,915.00 ▲75.00 ▲4.08%
20-11-02 1,840.00 ▲65.50 ▲3.69%
20-10-30 1,774.50 ▼-21.00 ▼-1.17%
20-10-29 1,795.50 ▲23.50 ▲1.33%
20-10-28 1,772.00 ▼-74.00 ▼-4.01%
20-10-27 1,846.00 ▼-47.00 ▼-2.48%
20-10-26 1,893.00 ▲11.50 ▲0.61%
20-10-23 1,881.50 ▼-6.50 ▼-0.34%
20-10-22 1,888.00 ▼-35.00 ▼-1.82%
20-10-21 1,923.00 ▲35.50 ▲1.88%
20-10-20 1,887.50 ▼-28.00 ▼-1.46%
20-10-19 1,915.50 ▲40.50 ▲2.16%
20-10-16 1,875.00 ▼-25.50 ▼-1.34%
20-10-15 1,900.50 ▼-1.00 ▼-0.05%
20-10-14 1,901.50 ▼-38.00 ▼-1.96%
20-10-13 1,939.50 ▲50.00 ▲2.65%
20-10-12 1,889.50 ▲28.00 ▲1.5%
20-10-09 1,861.50 ▼-52.50 ▼-2.74%
20-10-08 1,914.00 ▲5.00 ▲0.26%
20-10-07 1,909.00 ▲1.00 ▲0.05%
20-10-06 1,908.00 ▼-12.00 ▼-0.63%
20-10-05 1,920.00 ▲69.00 ▲3.73%
20-10-02 1,851.00 ▲24.50 ▲1.34%
20-09-30 1,826.50 ▼-56.00 ▼-2.97%
20-09-29 1,882.50 ▼-42.00 ▼-2.18%
20-09-28 1,924.50 ▲59.00 ▲3.16%
20-09-25 1,865.50 ▼-21.00 ▼-1.11%
20-09-24 1,886.50 ▼-62.50 ▼-3.21%
바로가기