일본의 52주 신고가 - 일본 주식

일본의 52주 신고가는 지난 1년간 거래된 주식의 최고가입니다. 많은 시장 애호가는 52주 신고가로 주식의 현재 가치를 결정하고 미래 가격 움직임을 예측하는 데 중요한 요인으로 간주합니다.

	종가	고가	저가			상승 여력
Land Co Ltd	8.0	9.0	8.0	0.00%	111.01M	aa.aa	15:30:29
Metaplanet	1,895.0	1,895.0	1,543.0	+25.58%	87.77M	aa.aa	15:30:29
미쓰비시 중공업	3,582.0	3,669.0	3,554.0	+1.99%	46.41M	aa.aa	15:30:29
Gumi Inc	806.0	835.0	694.0	+14.65%	42.76M	aa.aa	15:30:29
S Science Co Ltd	342.0	342.0	292.0	+30.53%	35.76M	aa.aa	15:30:29
Agile Media Network	134.0	148.0	102.0	+31.37%	33.07M	aa.aa	15:30:29
Life Intelligent Enterprise Holdings	68.0	72.0	44.0	+61.90%	24.79M	aa.aa	15:30:29
3-D Matrix	256.0	256.0	216.0	+21.90%	23.62M	aa.aa	15:30:29
Globalway	318.0	328.0	276.0	+15.64%	13.27M	aa.aa	15:30:29
Mitsui E&S	2,493.0	2,502.0	2,392.0	+2.59%	8.82M	aa.aa	15:30:29
Namura Shipbuild Co Ltd	2,739.0	2,865.0	2,714.0	-1.86%	8.25M	aa.aa	15:30:29
Vector	151.0	203.0	149.0	-20.11%	7.34M	aa.aa	15:30:29
Ryohin Keikaku Ltd	6,495.0	6,495.0	6,226.0	+3.80%	4.42M	aa.aa	15:30:29
Heartseed	4,315.00	4,385.00	3,760.00	+15.07%	4.05M	aa.aa	15:30:29
Kitanihon Spinning	228.0	252.0	199.0	+12.87%	3.88M	aa.aa	15:30:29
Hope	222.0	269.0	215.0	+5.21%	3.39M	aa.aa	15:30:29
이온	4,483.0	4,566.0	4,451.0	+0.76%	3.27M	aa.aa	15:30:29
Tanseisha Co Ltd	1,280.0	1,320.0	1,251.0	+16.58%	2.98M	aa.aa	15:30:29
ACSL	1,415.0	1,588.0	1,401.0	-4.78%	2.71M	aa.aa	15:30:29
ANAP	1,500.0	1,585.0	1,349.0	+13.12%	1.97M	aa.aa	15:30:29
Tokyo Base	409.0	412.0	395.0	+0.49%	1.52M	aa.aa	15:30:29
Meiho Enterprise	420.0	434.0	413.0	-2.33%	1.5M	aa.aa	15:30:29
Japan Steel Works	7,870.0	8,053.0	7,773.0	+1.86%	1.3M	aa.aa	15:30:29
Seibu Holdings Inc	4,305.0	4,318.0	4,200.0	+2.97%	1.26M	aa.aa	15:30:29
오키전기	1,580.0	1,589.0	1,542.0	+3.88%	1.23M	aa.aa	15:30:29
ASIRO	2,216.00	2,270.00	1,899.00	+12.54%	1.2M	aa.aa	15:30:29
Fit Easy	2,219.00	2,219.00	2,091.00	+21.99%	1.17M	aa.aa	15:30:29
Anritsu Corp	1,738.5	1,749.5	1,717.0	+1.52%	1.16M	aa.aa	15:30:29
Kandenko Co Ltd	3,185.0	3,227.0	3,125.0	+3.38%	1.08M	aa.aa	15:30:29
TRYT	876.00	877.00	876.00	0.00%	1.01M	aa.aa	15:30:29
Square Enix Holdings Co Ltd	9,589.0	9,643.0	9,412.0	+2.78%	1.01M	aa.aa	15:30:29
Food Life Companies	6,579.0	6,650.0	6,546.0	-0.27%	991.5K	aa.aa	15:30:29
Maruchiyo Yamaokaya	6,000.0	6,410.0	5,920.0	-1.96%	882.5K	aa.aa	15:30:29
Aeon Mall Co Ltd	2,909.0	2,958.0	2,885.0	+0.71%	877.3K	aa.aa	15:30:29
Sankyo Co Ltd	2,543.5	2,577.5	2,532.0	+0.83%	750.6K	aa.aa	15:30:29
Tokyo Keiki Inc	4,470.0	4,535.0	4,350.0	+2.17%	693.8K	aa.aa	15:30:29
Tokyu Construction	1,020.0	1,030.0	1,011.0	+0.69%	666.7K	aa.aa	15:30:29
Visional	10,580.00	10,960.00	10,405.00	-2.49%	580.2K	aa.aa	15:30:29
Rakumachi	1,051.0	1,051.0	1,005.0	+16.65%	561.4K	aa.aa	15:30:29
I-mobile	625.0	625.0	605.0	+2.80%	499.3K	aa.aa	15:30:29
Nippon Avionics	4,080.0	4,130.0	3,800.0	+7.37%	446.5K	aa.aa	15:30:29
Traders	1,145.0	1,153.0	1,087.0	+3.53%	434.1K	aa.aa	15:30:29
Shin Etsu Polymer	1,706.0	1,725.0	1,671.0	+2.71%	431.9K	aa.aa	15:30:29
Mbs	1,100.0	1,100.0	1,000.0	+15.79%	423.4K	aa.aa	15:30:29
Kinden Corp	4,047.0	4,069.0	3,993.0	+1.94%	414K	aa.aa	15:30:29
IBJ	835.0	868.0	825.0	-0.71%	373.6K	aa.aa	15:30:29
Takasago Thermal Eng	6,881.0	6,940.0	6,705.0	+3.96%	341.1K	aa.aa	15:30:29
Kubotek Corp	330.0	346.0	314.0	+2.48%	320.6K	aa.aa	15:30:29
Renet Japan	599.0	605.0	556.0	+8.32%	307.9K	aa.aa	15:30:29
Krosaki Harima Corp	3,175.0	3,185.0	3,035.0	+7.15%	278.1K	aa.aa	15:30:29
Japan Craft Holdings	222.0	230.0	209.0	+7.77%	268.8K	aa.aa	15:30:29
FCode	2,281.00	2,340.00	2,097.00	+7.09%	262.8K	aa.aa	15:30:29
Sinfonia Technology	8,790.0	9,090.0	8,650.0	+0.23%	259.7K	aa.aa	15:30:29
CELSYS	1,528.0	1,577.0	1,505.0	-1.10%	219.1K	aa.aa	15:30:29
Furuno Electric	3,120.0	3,145.0	3,065.0	+0.48%	217.8K	aa.aa	15:30:29
Glory Ltd	3,274.0	3,288.0	3,223.0	+0.92%	209.4K	aa.aa	15:30:29
KRS Corp	2,898.0	2,931.0	2,750.0	+7.06%	203.4K	aa.aa	15:30:29
Takara Standard	2,408.0	2,458.0	2,403.0	-0.21%	199.4K	aa.aa	15:30:29
Keiyo Bank Ltd	981.0	994.0	979.0	+0.20%	196.3K	aa.aa	15:30:29
Japan Data Science Consortium	1,190.00	1,194.00	1,119.00	+6.25%	193.4K	aa.aa	15:30:29
Aoki Holdings Inc	1,606.0	1,612.0	1,576.0	+3.08%	186.8K	aa.aa	15:30:29
Open Inc	334.0	339.0	327.0	+2.14%	183.2K	aa.aa	15:30:29
Techno Ryowa	3,605.0	3,625.0	3,495.0	+3.89%	172.2K	aa.aa	15:30:29
Sankyu Inc	7,566.0	7,570.0	7,493.0	+1.01%	167.1K	aa.aa	15:30:29
pluszero	3,690.00	3,815.00	3,630.00	+0.27%	160K	aa.aa	15:30:29
Shin Nippon Air Technologies	2,327.0	2,335.0	2,250.0	+3.84%	157.1K	aa.aa	15:30:29
Future Architect	2,288.0	2,296.0	2,240.0	+1.73%	153.1K	aa.aa	15:30:29
Metawater Co Ltd	2,207.0	2,236.0	2,196.0	+0.91%	151.3K	aa.aa	15:30:29
Digital Grid	9,820.00	9,820.00	9,280.00	+18.03%	146.8K	aa.aa	15:30:29
Internetworking And Broadband	1,036.0	1,047.0	962.0	+6.80%	133.4K	aa.aa	15:30:29
Edia	709.0	710.0	678.0	+2.90%	131.5K	aa.aa	15:30:29
Bunka Shutter	2,278.0	2,285.0	2,247.0	+0.75%	125K	aa.aa	15:30:29
Arr Planner Co	1,858.00	1,870.00	1,710.00	+9.10%	121.1K	aa.aa	15:30:29
GreenBee	1,381.0	1,385.0	1,253.0	+12.00%	118.1K	aa.aa	15:30:29
Jimoty	2,366.0	2,390.0	2,207.0	+8.48%	117.6K	aa.aa	15:30:29
CCReB Advisors	5,860.00	5,970.00	5,700.00	+1.21%	115.4K	aa.aa	15:30:29
Frontier International	2,103.0	2,190.0	2,084.0	+5.68%	103.9K	aa.aa	15:30:29
Nihon Seima	783.0	783.0	673.0	+14.64%	103.8K	aa.aa	15:30:29
Vega	1,435.0	1,451.0	1,372.0	+3.99%	100.3K	aa.aa	15:30:29
Oenon Holdings Inc	578.0	578.0	564.0	+2.85%	98.6K	aa.aa	15:30:29
Sakai Moving Service	2,690.0	2,707.0	2,673.0	+1.32%	92K	aa.aa	15:30:29
Broadmedia	1,929.0	2,000.0	1,895.0	+2.01%	91.3K	aa.aa	15:30:29
Komori Corp	1,466.0	1,490.0	1,446.0	-0.81%	88.5K	aa.aa	15:30:29
Writeup	2,038.0	2,050.0	1,914.0	+3.87%	86.3K	aa.aa	15:30:29
Nittan Valve	332.0	332.0	322.0	+2.15%	84.8K	aa.aa	15:30:29
Kuriyama	1,525.0	1,525.0	1,472.0	+2.76%	84.1K	aa.aa	15:30:29
NJ	719.0	732.0	648.0	+0.70%	82.4K	aa.aa	15:30:29
CTI Engineering	2,792.0	2,848.0	2,770.0	+2.20%	81.2K	aa.aa	15:30:29
JSB Co	3,860.0	4,120.0	3,805.0	+1.71%	81K	aa.aa	15:30:29
Kurashicom	1,629.00	1,629.00	1,581.00	+13.28%	79.1K	aa.aa	15:30:29
Nippon Concept	1,968.0	2,003.0	1,946.0	+1.18%	71K	aa.aa	15:30:29
With us	3,225.0	3,230.0	3,225.0	0.00%	68K	aa.aa	15:30:29
Festaria Holdings	654.0	678.0	623.0	+4.81%	67K	aa.aa	15:30:29
Densan Co Ltd	2,636.0	2,636.0	2,462.0	+7.07%	60.5K	aa.aa	15:30:29
Moriya Transportation Engineering	3,680.00	3,685.00	3,605.00	+1.52%	60.2K	aa.aa	15:30:29
Mitsubishi Shokuhin	6,330.0	6,340.0	6,320.0	+0.16%	54.1K	aa.aa	15:30:29
Amiya	6,230.00	6,250.00	6,070.00	+1.14%	50.3K	aa.aa	15:30:29
S.Ishimitsu &	1,043.0	1,098.0	1,040.0	+1.96%	49.5K	aa.aa	15:30:29
Kanaden Corp	1,887.0	1,897.0	1,850.0	+2.11%	48.9K	aa.aa	15:30:29
ULS Group	6,650.0	6,840.0	6,320.0	+6.06%	46.5K	aa.aa	15:30:29
Chuo Spring Co Ltd	1,866.0	1,881.0	1,791.0	+3.90%	45.6K	aa.aa	15:30:29
F&M	2,617.0	2,620.0	2,526.0	+3.07%	44K	aa.aa	15:30:29
Digital Plus	984.0	1,023.0	962.0	+1.86%	39.6K	aa.aa	15:30:29
Oita Bank Ltd	3,820.0	3,840.0	3,770.0	+1.46%	36.3K	aa.aa	15:30:29
M-Mart	1,410.0	1,412.0	1,313.0	+7.47%	36.1K	aa.aa	15:30:29
Rasa Industries Ltd	3,630.0	3,660.0	3,580.0	+0.83%	35.4K	aa.aa	15:30:29
Impress Holdings	205.0	206.0	205.0	0.00%	34.5K	aa.aa	15:30:29
Kinki Sharyo Co Ltd	2,124.0	2,124.0	2,035.0	+3.61%	34.4K	aa.aa	15:30:29
Brains Technology	928.00	928.00	928.00	+19.28%	34.1K	aa.aa	15:30:29
Trust	408.0	409.0	408.0	0.00%	33.3K	aa.aa	15:30:29
System Support	2,551.0	2,562.0	2,485.0	+3.32%	31.5K	aa.aa	15:30:29
Focus Systems	1,450.0	1,450.0	1,418.0	+2.04%	29.7K	aa.aa	15:30:29
Columbia Works	4,915.00	5,010.00	4,830.00	+2.61%	29.5K	aa.aa	15:30:29
Tential	5,090.00	5,090.00	5,090.00	+15.95%	29.3K	aa.aa	15:30:29
Torii Pharmaceutical	6,340.0	6,350.0	6,340.0	0.00%	26.1K	aa.aa	15:30:29
Maruzen Showa Unyu	6,710.0	6,830.0	6,690.0	+0.45%	25.8K	aa.aa	15:30:29
Fuji PS	468.0	471.0	467.0	+0.43%	22.8K	aa.aa	15:30:29
Nihon Dengi	4,440.0	4,440.0	4,330.0	+1.49%	22.5K	aa.aa	15:30:29
Yamato Corp	1,674.0	1,675.0	1,622.0	+1.95%	22.4K	aa.aa	15:30:29
Higashi Twenty One	1,582.0	1,590.0	1,530.0	+2.46%	20.3K	aa.aa	15:30:29
Japan Real Estate	120,400	121,600	119,700	+0.08%	19.7K	aa.aa	15:30:29
Tokyo Cosmos Electric	9,300.0	9,420.0	9,010.0	-0.53%	18.6K	aa.aa	15:30:29
King Co Ltd	814.0	814.0	803.0	+1.75%	17.2K	aa.aa	15:30:29
Moonbat	1,069.0	1,079.0	1,030.0	+3.79%	16.7K	aa.aa	15:30:29
Shibusawa Warehouse	3,975.0	4,010.0	3,960.0	+0.89%	15.4K	aa.aa	15:30:29
Hikari Business Form	1,108.0	1,108.0	1,087.0	+0.54%	15.1K	aa.aa	15:30:29
SHO-BI	660.0	663.0	651.0	+0.61%	13.1K	aa.aa	15:30:29
System D	1,989.0	2,000.0	1,959.0	+1.53%	12.9K	aa.aa	15:30:29
Tamai Steamship	2,070.0	2,170.0	2,066.0	-0.10%	11.2K	aa.aa	15:30:29
Forval Telecom	514.0	529.0	510.0	-2.65%	9.4K	aa.aa	15:30:29
United Urban	156,800	158,800	156,300	+0.06%	8.75K	aa.aa	15:30:29
Cados	4,180.00	4,240.00	4,070.00	-0.36%	8.4K	aa.aa	15:30:29
Orix JREIT	190,000	191,200	188,200	+1.06%	7.8K	aa.aa	15:30:29
Nippo	2,722.0	2,749.0	2,670.0	+2.33%	7.7K	aa.aa	15:30:29
Yonkyu	2,292.0	2,300.0	2,260.0	+1.87%	6.9K	aa.aa	15:30:29
Nippon REIT	89,200	89,900	88,800	-0.11%	5.45K	aa.aa	15:30:29
Haruyama Trading	697.0	697.0	686.0	+0.58%	5.3K	aa.aa	15:30:29
Koken	1,714.0	1,728.0	1,710.0	+0.06%	4.7K	aa.aa	15:30:29
Global One Real Estate	134,500	135,100	132,700	+0.82%	4.2K	aa.aa	15:30:29
Japan Excellent	134,100	135,100	133,300	+0.07%	3.33K	aa.aa	15:30:29
Hulic Reit	155,000	155,900	154,400	-0.13%	3K	aa.aa	15:30:29
Ichigo Office REIT	90,700.0	91,000.0	89,700.0	+0.78%	2.99K	aa.aa	15:30:29
Koryojyuhan	2,010.0	2,144.0	2,008.0	-4.19%	2.9K	aa.aa	15:30:29
Tsukamotooration	1,282.0	1,330.0	1,282.0	-3.61%	2.8K	aa.aa	15:30:29
Tokyu Reit	193,800	195,100	191,500	+0.78%	2.72K	aa.aa	15:30:29
Universal Engeisha	4,800.0	4,800.0	4,705.0	+3.56%	2.7K	aa.aa	15:30:29
Fukuoka Reit	171,300	172,300	169,500	+0.41%	2.54K	aa.aa	15:30:29
Japan Prime Realty	371,000	373,000	368,500	+0.68%	1.82K	aa.aa	15:30:29
Hankyu REIT	156,000	157,500	154,700	+0.13%	1.57K	aa.aa	15:30:29
Matsumoto Yushi Seiyaku	19,090.0	19,090.0	18,850.0	+3.30%	200	aa.aa	15:30:29

코스피지수

2,946.66

+52.04

+1.80%

코스피200 선물 (F) (F)

388.30

+0.50

+0.13%

US 500

6,018.50

+41.5

+0.69%

US Tech 100

21,816.90

+185.9

+0.86%

DAX

23,649.75

+150.35

+0.64%

닛케이

38,311.33

+477.08

+1.26%

미국 달러 지수

97.57

-0.175

-0.18%

마켓무버(시장에 영향을 준 종목)

종목명	종가	변동 %	거래량
우리기술	3,380	+24.04%	216.50M
삼성전자	57,200	-1.89%	21.90M
두산에너빌리티	59,600	+9.16%	14.48M
한화시스템	64,200	+18.01%	9.41M
LG씨엔에스	71,100.00	+11.27%	9.02M
SK하이닉스	248,000	+5.31%	3.71M
한화에어로스페이스	970,000	+2.65%	326.30K

종목명	종가	변동 %	거래량
디앤디파마텍	127,000.00	+29.99%	1.24M
한주에이알티	1,371	+29.95%	1.27M
알체라	2,540	+29.92%	14.90M
롯데정보통신	25,100	+29.78%	861.51K
오브젠	20,400.00	+29.77%	158.09K
유니슨	2,015	+25.62%	44.59M
우리기술	3,380	+24.04%	216.50M

종목명	종가	변동 %	거래량
제넨바이오	16	-40.74%	15.61M
엠에프엠코리아	11	-35.29%	17.21M
위니아	23	-32.35%	9.90M
내츄럴엔도텍	4,160	-18.59%	1.54M
녹십자홀딩스2우	44,000	-15.22%	21.26K
율호	537	-15.17%	4.23M
바이오텐	3,600.00	-14.99%	1.07K

앱 다운로드하기QR코드로 앱 다운로드하기

리스크 고지: 금융 상품 및/또는 가상화폐 거래는 투자액의 일부 또는 전체를 상실할 수 있는 높은 리스크를 동반하며, 모든 투자자에게 적합하지 않을 수 있습니다. 가상화폐 가격은 변동성이 극단적으로 높고 금융, 규제 또는 정치적 이벤트 등 외부 요인의 영향을 받을 수 있습니다. 특히 마진 거래로 인해 금융 리스크가 높아질 수 있습니다.
금융 상품 또는 가상화폐 거래를 시작하기에 앞서 금융시장 거래와 관련된 리스크 및 비용에 대해 완전히 숙지하고, 자신의 투자 목표, 경험 수준, 위험성향을 신중하게 고려하며, 필요한 경우 전문가의 조언을 구해야 합니다.
Fusion Media는 본 웹사이트에서 제공되는 데이터가 반드시 정확하거나 실시간이 아닐 수 있다는 점을 다시 한 번 알려 드립니다. 본 웹사이트의 데이터 및 가격은 시장이나 거래소가 아닌 투자전문기관으로부터 제공받을 수도 있으므로, 가격이 정확하지 않고 시장의 실제 가격과 다를 수 있습니다. 즉, 가격은 지표일 뿐이며 거래 목적에 적합하지 않을 수도 있습니다. Fusion Media 및 본 웹사이트 데이터 제공자는 웹사이트상 정보에 의존한 거래에서 발생한 손실 또는 피해에 대해 어떠한 법적 책임도 지지 않습니다.
Fusion Media 및/또는 데이터 제공자의 명시적 사전 서면 허가 없이 본 웹사이트에 기재된 데이터를 사용, 저장, 복제, 표시, 수정, 송신 또는 배포하는 것은 금지되어 있습니다. 모든 지적재산권은 본 웹사이트에 기재된 데이터의 제공자 및/또는 거래소에 있습니다.
Fusion Media는 본 웹사이트에 표시되는 광고 또는 광고주와 사용자 간의 상호작용에 기반해 광고주로부터 보상을 받을 수 있습니다.
본 리스크 고지의 원문은 영어로 작성되었으므로 영어 원문과 한국어 번역문에 차이가 있는 경우 영어 원문을 우선으로 합니다.

다시 검색해주세요

일본의 52주 신고가 - 일본 주식

Land Co Ltd

Metaplanet

미쓰비시 중공업

Gumi Inc

S Science Co Ltd

Agile Media Network

Life Intelligent Enterprise Holdings

3-D Matrix

Globalway

Mitsui E&S

Namura Shipbuild Co Ltd

Vector

Ryohin Keikaku Ltd

Heartseed

Kitanihon Spinning

Hope

이온

Tanseisha Co Ltd

ACSL

ANAP

Tokyo Base

Meiho Enterprise

Japan Steel Works

Seibu Holdings Inc

오키전기

ASIRO

Fit Easy

Anritsu Corp

Kandenko Co Ltd

TRYT

Square Enix Holdings Co Ltd

Food Life Companies

Maruchiyo Yamaokaya

Aeon Mall Co Ltd

Sankyo Co Ltd

Tokyo Keiki Inc

Tokyu Construction

Visional

Rakumachi

I-mobile

Nippon Avionics

Traders

Shin Etsu Polymer

Mbs

Kinden Corp

IBJ

Takasago Thermal Eng

Kubotek Corp

Renet Japan

Krosaki Harima Corp

Japan Craft Holdings

FCode

Sinfonia Technology

CELSYS

Furuno Electric

Glory Ltd

KRS Corp

Takara Standard

Keiyo Bank Ltd

Japan Data Science Consortium

Aoki Holdings Inc

Open Inc

Techno Ryowa

Sankyu Inc

pluszero

Shin Nippon Air Technologies

Future Architect

Metawater Co Ltd

Digital Grid

Internetworking And Broadband

Edia

Bunka Shutter

Arr Planner Co

GreenBee

Jimoty

CCReB Advisors

Frontier International

Nihon Seima