MIKIKOGYO CO., LTD. 1718
TSE · Japonya · Endüstriyel Hizmetler
¥2.283,00-41,00 (-%1,76)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.283,00 | -%1,76 | ¥2.332,00 | ¥2.344,00 | ¥2.283,00 | 3,00K |
| 2026-10-01 | ¥2.324,00 | +%0,91 | ¥2.321,00 | ¥2.325,00 | ¥2.296,00 | 8,70K |
| 2026-09-30 | ¥2.303,00 | -%1,79 | ¥2.345,00 | ¥2.373,00 | ¥2.280,00 | 5,50K |
| 2026-09-29 | ¥2.345,00 | -%2,16 | ¥2.347,00 | ¥2.380,00 | ¥2.331,00 | 2,20K |
| 2026-09-28 | ¥2.396,67 | +%0,70 | ¥2.380,00 | ¥2.396,67 | ¥2.380,00 | 6,30K |
| 2026-09-25 | ¥2.380,00 | +%0,14 | ¥2.380,00 | ¥2.380,00 | ¥2.376,67 | 2,40K |
| 2026-09-24 | ¥2.376,67 | %0,00 | ¥2.376,67 | ¥2.376,67 | ¥2.373,33 | 2,10K |
| 2026-09-18 | ¥2.376,67 | +%1,13 | ¥2.363,33 | ¥2.376,67 | ¥2.363,33 | 1,50K |
| 2026-09-17 | ¥2.350,00 | +%0,43 | ¥2.340,00 | ¥2.350,00 | ¥2.340,00 | 2,40K |
| 2026-09-16 | ¥2.340,00 | -%0,99 | ¥2.343,33 | ¥2.360,00 | ¥2.340,00 | 2,40K |
| 2026-09-15 | ¥2.363,33 | %0,00 | ¥2.363,33 | ¥2.363,33 | ¥2.363,33 | 0 |
| 2026-09-14 | ¥2.363,33 | -%0,28 | ¥2.360,00 | ¥2.363,33 | ¥2.360,00 | 1,20K |
| 2026-09-11 | ¥2.370,00 | -%0,28 | ¥2.373,33 | ¥2.373,33 | ¥2.333,33 | 6,60K |
| 2026-09-10 | ¥2.376,67 | -%0,14 | ¥2.373,33 | ¥2.376,67 | ¥2.373,33 | 900 |
| 2026-09-09 | ¥2.380,00 | %0,00 | ¥2.380,00 | ¥2.396,67 | ¥2.380,00 | 1,80K |
| 2026-09-08 | ¥2.380,00 | +%0,14 | ¥2.383,33 | ¥2.383,33 | ¥2.380,00 | 2,40K |
| 2026-09-07 | ¥2.376,67 | -%0,56 | ¥2.383,33 | ¥2.396,67 | ¥2.376,67 | 10,20K |
| 2026-09-04 | ¥2.390,00 | %0,00 | ¥2.383,33 | ¥2.400,00 | ¥2.383,33 | 2,40K |
| 2026-09-03 | ¥2.390,00 | -%0,42 | ¥2.406,67 | ¥2.406,67 | ¥2.390,00 | 1,20K |
| 2026-09-02 | ¥2.400,00 | -%0,69 | ¥2.426,67 | ¥2.486,67 | ¥2.370,00 | 9,30K |
| 2026-09-01 | ¥2.416,67 | +%5,84 | ¥2.380,00 | ¥2.423,33 | ¥2.380,00 | 19,50K |
| 2026-08-31 | ¥2.283,33 | +%0,15 | ¥2.276,67 | ¥2.283,33 | ¥2.276,67 | 1,20K |
| 2026-08-28 | ¥2.280,00 | -%0,44 | ¥2.290,00 | ¥2.303,33 | ¥2.280,00 | 7,80K |
| 2026-08-27 | ¥2.290,00 | +%0,73 | ¥2.290,00 | ¥2.290,00 | ¥2.290,00 | 1,20K |
| 2026-08-26 | ¥2.273,33 | -%0,87 | ¥2.270,00 | ¥2.293,33 | ¥2.270,00 | 2,70K |
| 2026-08-25 | ¥2.293,33 | +%1,18 | ¥2.270,00 | ¥2.293,33 | ¥2.263,33 | 1,80K |
| 2026-08-24 | ¥2.266,67 | +%0,29 | ¥2.260,00 | ¥2.266,67 | ¥2.260,00 | 1,50K |
| 2026-08-21 | ¥2.260,00 | -%0,15 | ¥2.263,33 | ¥2.266,67 | ¥2.240,00 | 1,20K |
| 2026-08-20 | ¥2.263,33 | +%0,89 | ¥2.240,00 | ¥2.263,33 | ¥2.233,33 | 3,60K |
| 2026-08-19 | ¥2.243,33 | -%0,88 | ¥2.246,67 | ¥2.246,67 | ¥2.243,33 | 6,90K |
| 2026-08-18 | ¥2.263,33 | +%1,04 | ¥2.243,33 | ¥2.266,67 | ¥2.240,00 | 17,40K |
| 2026-08-17 | ¥2.240,00 | -%1,61 | ¥2.270,00 | ¥2.290,00 | ¥2.206,67 | 56,70K |
| 2026-08-14 | ¥2.276,67 | +%0,29 | ¥2.270,00 | ¥2.276,67 | ¥2.270,00 | 2,10K |
| 2026-08-13 | ¥2.270,00 | -%0,29 | ¥2.276,67 | ¥2.276,67 | ¥2.270,00 | 1,20K |
| 2026-08-12 | ¥2.276,67 | +%0,15 | ¥2.266,67 | ¥2.276,67 | ¥2.266,67 | 600 |
| 2026-08-10 | ¥2.273,33 | -%0,44 | ¥2.283,33 | ¥2.283,33 | ¥2.266,67 | 106,50K |
| 2026-08-07 | ¥2.283,33 | +%0,44 | ¥2.273,33 | ¥2.283,33 | ¥2.253,33 | 4,20K |
| 2026-08-06 | ¥2.273,33 | +%0,29 | ¥2.266,67 | ¥2.276,67 | ¥2.246,67 | 3,60K |
| 2026-08-05 | ¥2.266,67 | -%0,15 | ¥2.270,00 | ¥2.270,00 | ¥2.266,67 | 2,10K |
| 2026-08-04 | ¥2.270,00 | %0,00 | ¥2.270,00 | ¥2.280,00 | ¥2.270,00 | 1,50K |
| 2026-08-03 | ¥2.270,00 | -%1,30 | ¥2.286,67 | ¥2.286,67 | ¥2.266,67 | 4,80K |
| 2026-07-31 | ¥2.300,00 | +%1,77 | ¥2.283,33 | ¥2.300,00 | ¥2.283,33 | 9,90K |
| 2026-07-30 | ¥2.260,00 | -%0,29 | ¥2.266,67 | ¥2.266,67 | ¥2.260,00 | 3,30K |
| 2026-07-29 | ¥2.266,67 | -%1,73 | ¥2.306,67 | ¥2.306,67 | ¥2.250,00 | 14,40K |
| 2026-07-28 | ¥2.306,67 | -%7,11 | ¥2.320,00 | ¥2.323,33 | ¥2.283,33 | 24,60K |
| 2026-07-27 | ¥2.483,33 | +%5,08 | ¥2.376,67 | ¥2.483,33 | ¥2.333,33 | 21,30K |
| 2026-07-24 | ¥2.363,33 | +%0,42 | ¥2.336,67 | ¥2.363,33 | ¥2.336,67 | 4,20K |
| 2026-07-23 | ¥2.353,33 | -%0,28 | ¥2.370,00 | ¥2.370,00 | ¥2.286,67 | 5,70K |
| 2026-07-22 | ¥2.360,00 | +%1,14 | ¥2.320,00 | ¥2.360,00 | ¥2.320,00 | 3,00K |
| 2026-07-21 | ¥2.333,33 | +%1,45 | ¥2.300,00 | ¥2.333,33 | ¥2.270,00 | 4,50K |
| 2026-07-17 | ¥2.300,00 | -%0,72 | ¥2.300,00 | ¥2.300,00 | ¥2.233,33 | 10,20K |
| 2026-07-16 | ¥2.316,67 | +%0,43 | ¥2.333,33 | ¥2.333,33 | ¥2.316,67 | 600 |
| 2026-07-15 | ¥2.306,67 | -%1,14 | ¥2.300,00 | ¥2.326,67 | ¥2.300,00 | 1,50K |
| 2026-07-14 | ¥2.333,33 | +%0,86 | ¥2.306,67 | ¥2.333,33 | ¥2.306,67 | 1,50K |
| 2026-07-13 | ¥2.313,33 | %0,00 | ¥2.310,00 | ¥2.313,33 | ¥2.290,00 | 3,30K |
| 2026-07-10 | ¥2.313,33 | %0,00 | ¥2.313,33 | ¥2.313,33 | ¥2.313,33 | 900 |
| 2026-07-09 | ¥2.313,33 | +%0,73 | ¥2.330,00 | ¥2.330,00 | ¥2.313,33 | 1,20K |
| 2026-07-08 | ¥2.296,67 | -%1,01 | ¥2.320,00 | ¥2.333,33 | ¥2.296,67 | 4,80K |
| 2026-07-07 | ¥2.320,00 | -%1,28 | ¥2.353,33 | ¥2.353,33 | ¥2.320,00 | 1,50K |
| 2026-07-06 | ¥2.350,00 | +%1,44 | ¥2.316,67 | ¥2.350,00 | ¥2.316,67 | 3,90K |
| 2026-07-03 | ¥2.316,67 | -%0,14 | ¥2.293,33 | ¥2.316,67 | ¥2.290,00 | 6,00K |
| 2026-07-02 | ¥2.320,00 | -%0,29 | ¥2.316,67 | ¥2.336,67 | ¥2.316,67 | 4,50K |
| 2026-07-01 | ¥2.326,67 | +%0,58 | ¥2.336,67 | ¥2.336,67 | ¥2.283,33 | 2,40K |
| 2026-06-30 | ¥2.313,33 | -%2,12 | ¥2.313,33 | ¥2.313,33 | ¥2.313,33 | 300 |
| 2026-06-29 | ¥2.363,33 | %0,00 | ¥2.363,33 | ¥2.363,33 | ¥2.363,33 | 0 |
| 2026-06-26 | ¥2.363,33 | +%0,57 | ¥2.363,33 | ¥2.363,33 | ¥2.350,00 | 900 |
| 2026-06-25 | ¥2.350,00 | %0,00 | ¥2.350,00 | ¥2.350,00 | ¥2.350,00 | 4,80K |
| 2026-06-24 | ¥2.350,00 | -%0,56 | ¥2.330,00 | ¥2.353,33 | ¥2.330,00 | 1,20K |
| 2026-06-23 | ¥2.363,33 | -%0,28 | ¥2.370,00 | ¥2.370,00 | ¥2.363,33 | 1,50K |
| 2026-06-22 | ¥2.370,00 | +%0,85 | ¥2.373,33 | ¥2.373,33 | ¥2.350,00 | 1,80K |
| 2026-06-19 | ¥2.350,00 | +%1,00 | ¥2.326,67 | ¥2.350,00 | ¥2.323,33 | 2,10K |
| 2026-06-18 | ¥2.326,67 | +%1,31 | ¥2.306,67 | ¥2.326,67 | ¥2.306,67 | 1,20K |
| 2026-06-17 | ¥2.296,67 | +%1,47 | ¥2.263,33 | ¥2.306,67 | ¥2.263,33 | 3,30K |
| 2026-06-16 | ¥2.263,33 | -%1,16 | ¥2.263,33 | ¥2.263,33 | ¥2.263,33 | 900 |
| 2026-06-15 | ¥2.290,00 | +%1,03 | ¥2.250,00 | ¥2.290,00 | ¥2.250,00 | 1,80K |
| 2026-06-12 | ¥2.266,67 | %0,00 | ¥2.266,67 | ¥2.266,67 | ¥2.266,67 | 300 |
| 2026-06-11 | ¥2.266,67 | %0,00 | ¥2.266,67 | ¥2.300,00 | ¥2.260,00 | 6,00K |
| 2026-06-10 | ¥2.266,67 | -%1,31 | ¥2.283,33 | ¥2.283,33 | ¥2.266,67 | 4,20K |
| 2026-06-09 | ¥2.296,67 | -%1,29 | ¥2.323,33 | ¥2.330,00 | ¥2.296,67 | 3,30K |
| 2026-06-08 | ¥2.326,67 | %0,00 | ¥2.326,67 | ¥2.326,67 | ¥2.326,67 | 2,70K |
| 2026-06-05 | ¥2.326,67 | -%0,71 | ¥2.333,33 | ¥2.333,33 | ¥2.293,33 | 4,20K |
| 2026-06-04 | ¥2.343,33 | %0,00 | ¥2.343,33 | ¥2.343,33 | ¥2.343,33 | 0 |
| 2026-06-03 | ¥2.343,33 | +%0,14 | ¥2.340,00 | ¥2.343,33 | ¥2.340,00 | 900 |
| 2026-06-02 | ¥2.340,00 | -%1,27 | ¥2.370,00 | ¥2.370,00 | ¥2.340,00 | 600 |
| 2026-06-01 | ¥2.370,00 | +%2,89 | ¥2.336,67 | ¥2.370,00 | ¥2.336,67 | 2,40K |
| 2026-05-29 | ¥2.303,33 | -%0,58 | ¥2.340,00 | ¥2.340,00 | ¥2.296,67 | 1,20K |
| 2026-05-28 | ¥2.316,67 | -%1,97 | ¥2.363,33 | ¥2.363,33 | ¥2.316,67 | 1,80K |
| 2026-05-27 | ¥2.363,33 | +%1,72 | ¥2.320,00 | ¥2.366,67 | ¥2.320,00 | 7,20K |
| 2026-05-26 | ¥2.323,33 | +%1,60 | ¥2.320,00 | ¥2.323,33 | ¥2.320,00 | 600 |
| 2026-05-25 | ¥2.286,67 | -%0,29 | ¥2.286,67 | ¥2.310,00 | ¥2.286,67 | 1,80K |