Sonec Corporation 1768
TSE · Japonya · Endüstriyel Hizmetler
¥1.027,00+3,00 (+%0,29)
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 | ¥1.027,00 | +%0,29 | ¥1.032,00 | ¥1.033,00 | ¥1.027,00 | 4,20K |
| 2026-10-01 | ¥1.024,00 | %0,00 | ¥1.030,00 | ¥1.032,00 | ¥1.022,00 | 2,30K |
| 2026-09-30 | ¥1.024,00 | +%0,29 | ¥1.027,00 | ¥1.030,00 | ¥1.024,00 | 2,40K |
| 2026-09-29 | ¥1.021,00 | -%0,20 | ¥1.023,00 | ¥1.027,00 | ¥1.020,00 | 4,90K |
| 2026-09-28 | ¥1.023,00 | -%1,35 | ¥1.044,00 | ¥1.044,00 | ¥1.020,00 | 19,60K |
| 2026-09-25 | ¥1.037,00 | +%0,48 | ¥1.035,00 | ¥1.044,00 | ¥1.035,00 | 2,70K |
| 2026-09-24 | ¥1.032,00 | -%0,48 | ¥1.033,00 | ¥1.037,00 | ¥1.032,00 | 4,80K |
| 2026-09-18 | ¥1.037,00 | +%0,19 | ¥1.045,00 | ¥1.045,00 | ¥1.030,00 | 3,70K |
| 2026-09-17 | ¥1.035,00 | +%0,88 | ¥1.026,00 | ¥1.035,00 | ¥1.026,00 | 3,30K |
| 2026-09-16 | ¥1.026,00 | -%0,58 | ¥1.038,00 | ¥1.038,00 | ¥1.023,00 | 3,10K |
| 2026-09-15 | ¥1.032,00 | +%0,88 | ¥1.022,00 | ¥1.033,00 | ¥1.021,00 | 1,20K |
| 2026-09-14 | ¥1.023,00 | +%0,20 | ¥1.027,00 | ¥1.031,00 | ¥1.022,00 | 3,20K |
| 2026-09-11 | ¥1.021,00 | -%0,20 | ¥1.023,00 | ¥1.025,00 | ¥1.020,00 | 5,60K |
| 2026-09-10 | ¥1.023,00 | -%0,68 | ¥1.030,00 | ¥1.031,00 | ¥1.021,00 | 2,30K |
| 2026-09-09 | ¥1.030,00 | +%0,29 | ¥1.033,00 | ¥1.033,00 | ¥1.028,00 | 1,20K |
| 2026-09-08 | ¥1.027,00 | -%0,58 | ¥1.031,00 | ¥1.033,00 | ¥1.027,00 | 1,70K |
| 2026-09-07 | ¥1.033,00 | +%0,58 | ¥1.028,00 | ¥1.034,00 | ¥1.028,00 | 1,80K |
| 2026-09-04 | ¥1.027,00 | +%0,29 | ¥1.024,00 | ¥1.027,00 | ¥1.020,00 | 5,40K |
| 2026-09-03 | ¥1.024,00 | -%0,97 | ¥1.031,00 | ¥1.040,00 | ¥1.020,00 | 10,20K |
| 2026-09-02 | ¥1.034,00 | -%0,10 | ¥1.033,00 | ¥1.034,00 | ¥1.031,00 | 800 |
| 2026-09-01 | ¥1.035,00 | +%0,78 | ¥1.028,00 | ¥1.035,00 | ¥1.028,00 | 1,30K |
| 2026-08-31 | ¥1.027,00 | -%0,39 | ¥1.033,00 | ¥1.036,00 | ¥1.027,00 | 4,40K |
| 2026-08-28 | ¥1.031,00 | +%0,49 | ¥1.031,00 | ¥1.031,00 | ¥1.026,00 | 2,40K |
| 2026-08-27 | ¥1.026,00 | -%0,39 | ¥1.030,00 | ¥1.032,00 | ¥1.025,00 | 2,40K |
| 2026-08-26 | ¥1.030,00 | +%0,19 | ¥1.031,00 | ¥1.031,00 | ¥1.028,00 | 2,70K |
| 2026-08-25 | ¥1.028,00 | +%0,29 | ¥1.029,00 | ¥1.029,00 | ¥1.025,00 | 2,90K |
| 2026-08-24 | ¥1.025,00 | +%0,49 | ¥1.028,00 | ¥1.028,00 | ¥1.016,00 | 2,40K |
| 2026-08-21 | ¥1.020,00 | %0,00 | ¥1.018,00 | ¥1.021,00 | ¥1.015,00 | 6,80K |
| 2026-08-20 | ¥1.020,00 | +%0,39 | ¥1.019,00 | ¥1.020,00 | ¥1.013,00 | 3,40K |
| 2026-08-19 | ¥1.016,00 | -%1,55 | ¥1.032,00 | ¥1.032,00 | ¥1.012,00 | 10,60K |
| 2026-08-18 | ¥1.032,00 | -%0,29 | ¥1.035,00 | ¥1.035,00 | ¥1.026,00 | 4,20K |
| 2026-08-17 | ¥1.035,00 | %0,00 | ¥1.038,00 | ¥1.038,00 | ¥1.032,00 | 3,80K |
| 2026-08-14 | ¥1.035,00 | +%1,37 | ¥1.034,00 | ¥1.035,00 | ¥1.018,00 | 12,10K |
| 2026-08-13 | ¥1.021,00 | %0,00 | ¥1.024,00 | ¥1.031,00 | ¥1.020,00 | 3,60K |
| 2026-08-12 | ¥1.021,00 | -%0,87 | ¥1.030,00 | ¥1.032,00 | ¥1.011,00 | 12,00K |
| 2026-08-10 | ¥1.030,00 | +%1,18 | ¥1.015,00 | ¥1.041,00 | ¥1.014,00 | 17,40K |
| 2026-08-07 | ¥1.018,00 | -%6,69 | ¥1.091,00 | ¥1.111,00 | ¥1.014,00 | 36,40K |
| 2026-08-06 | ¥1.091,00 | %0,00 | ¥1.091,00 | ¥1.103,00 | ¥1.091,00 | 4,80K |
| 2026-08-05 | ¥1.091,00 | -%2,42 | ¥1.115,00 | ¥1.115,00 | ¥1.090,00 | 8,90K |
| 2026-08-04 | ¥1.118,00 | +%3,04 | ¥1.093,00 | ¥1.118,00 | ¥1.089,00 | 7,30K |
| 2026-08-03 | ¥1.085,00 | +%0,37 | ¥1.087,00 | ¥1.087,00 | ¥1.076,00 | 4,10K |
| 2026-07-31 | ¥1.081,00 | +%0,65 | ¥1.084,00 | ¥1.090,00 | ¥1.074,00 | 2,70K |
| 2026-07-30 | ¥1.074,00 | +%0,66 | ¥1.067,00 | ¥1.085,00 | ¥1.065,00 | 3,10K |
| 2026-07-29 | ¥1.067,00 | -%0,84 | ¥1.076,00 | ¥1.081,00 | ¥1.062,00 | 9,60K |
| 2026-07-28 | ¥1.076,00 | -%1,91 | ¥1.095,00 | ¥1.095,00 | ¥1.076,00 | 4,40K |
| 2026-07-27 | ¥1.097,00 | +%0,64 | ¥1.090,00 | ¥1.097,00 | ¥1.080,00 | 5,50K |
| 2026-07-24 | ¥1.090,00 | +%0,55 | ¥1.087,00 | ¥1.092,00 | ¥1.075,00 | 5,20K |
| 2026-07-23 | ¥1.084,00 | +%0,18 | ¥1.079,00 | ¥1.085,00 | ¥1.074,00 | 3,70K |
| 2026-07-22 | ¥1.082,00 | +%0,28 | ¥1.076,00 | ¥1.094,00 | ¥1.076,00 | 7,20K |
| 2026-07-21 | ¥1.079,00 | +%0,65 | ¥1.077,00 | ¥1.087,00 | ¥1.073,00 | 2,70K |
| 2026-07-17 | ¥1.072,00 | -%3,42 | ¥1.110,00 | ¥1.110,00 | ¥1.061,00 | 9,10K |
| 2026-07-16 | ¥1.110,00 | +%2,97 | ¥1.078,00 | ¥1.119,00 | ¥1.078,00 | 12,00K |
| 2026-07-15 | ¥1.078,00 | +%0,19 | ¥1.079,00 | ¥1.082,00 | ¥1.073,00 | 2,30K |
| 2026-07-14 | ¥1.076,00 | +%0,19 | ¥1.083,00 | ¥1.085,00 | ¥1.075,00 | 2,00K |
| 2026-07-13 | ¥1.074,00 | -%0,92 | ¥1.087,00 | ¥1.096,00 | ¥1.073,00 | 3,20K |
| 2026-07-10 | ¥1.084,00 | +%2,07 | ¥1.063,00 | ¥1.088,00 | ¥1.062,00 | 5,10K |
| 2026-07-09 | ¥1.062,00 | +%0,38 | ¥1.058,00 | ¥1.071,00 | ¥1.054,00 | 3,10K |
| 2026-07-08 | ¥1.058,00 | -%0,94 | ¥1.076,00 | ¥1.076,00 | ¥1.050,00 | 5,80K |
| 2026-07-07 | ¥1.068,00 | +%0,75 | ¥1.069,00 | ¥1.091,00 | ¥1.062,00 | 5,90K |
| 2026-07-06 | ¥1.060,00 | +%0,28 | ¥1.054,00 | ¥1.069,00 | ¥1.054,00 | 5,90K |
| 2026-07-03 | ¥1.057,00 | -%0,19 | ¥1.055,00 | ¥1.073,00 | ¥1.053,00 | 5,00K |
| 2026-07-02 | ¥1.059,00 | +%0,19 | ¥1.054,00 | ¥1.089,00 | ¥1.054,00 | 8,40K |
| 2026-07-01 | ¥1.057,00 | -%0,38 | ¥1.080,00 | ¥1.080,00 | ¥1.057,00 | 3,80K |
| 2026-06-30 | ¥1.061,00 | -%3,46 | ¥1.119,00 | ¥1.119,00 | ¥1.053,00 | 15,30K |
| 2026-06-29 | ¥1.099,00 | +%0,18 | ¥1.151,00 | ¥1.151,00 | ¥1.076,00 | 56,60K |
| 2026-06-26 | ¥1.097,00 | +%3,59 | ¥1.060,00 | ¥1.097,00 | ¥1.053,00 | 15,70K |
| 2026-06-25 | ¥1.059,00 | +%3,72 | ¥1.026,00 | ¥1.069,00 | ¥1.026,00 | 29,30K |
| 2026-06-24 | ¥1.021,00 | -%0,29 | ¥1.024,00 | ¥1.034,00 | ¥1.017,00 | 3,40K |
| 2026-06-23 | ¥1.024,00 | -%0,97 | ¥1.035,00 | ¥1.046,00 | ¥1.023,00 | 3,20K |
| 2026-06-22 | ¥1.034,00 | +%2,89 | ¥1.005,00 | ¥1.035,00 | ¥1.005,00 | 12,10K |
| 2026-06-19 | ¥1.005,00 | -%1,18 | ¥1.017,00 | ¥1.020,00 | ¥1.000,00 | 5,90K |
| 2026-06-18 | ¥1.017,00 | -%0,29 | ¥1.009,00 | ¥1.021,00 | ¥1.003,00 | 11,30K |
| 2026-06-17 | ¥1.020,00 | +%2,31 | ¥1.012,00 | ¥1.035,00 | ¥1.001,00 | 8,90K |
| 2026-06-16 | ¥997,00 | -%0,30 | ¥1.020,00 | ¥1.020,00 | ¥997,00 | 9,00K |
| 2026-06-15 | ¥1.000,00 | -%1,48 | ¥1.018,00 | ¥1.038,00 | ¥999,00 | 20,20K |
| 2026-06-12 | ¥1.015,00 | +%2,84 | ¥992,00 | ¥1.021,00 | ¥992,00 | 7,90K |
| 2026-06-11 | ¥987,00 | -%1,30 | ¥1.001,00 | ¥1.001,00 | ¥983,00 | 20,40K |
| 2026-06-10 | ¥1.000,00 | +%0,10 | ¥1.004,00 | ¥1.011,00 | ¥993,00 | 11,70K |
| 2026-06-09 | ¥999,00 | -%0,70 | ¥1.003,00 | ¥1.027,00 | ¥998,00 | 11,50K |
| 2026-06-08 | ¥1.006,00 | -%2,04 | ¥1.006,00 | ¥1.020,00 | ¥996,00 | 9,90K |
| 2026-06-05 | ¥1.027,00 | +%2,50 | ¥1.000,00 | ¥1.048,00 | ¥1.000,00 | 9,70K |
| 2026-06-04 | ¥1.002,00 | +%0,91 | ¥983,00 | ¥1.013,00 | ¥982,00 | 15,80K |
| 2026-06-03 | ¥993,00 | -%1,19 | ¥1.003,00 | ¥1.005,00 | ¥982,00 | 23,80K |
| 2026-06-02 | ¥1.005,00 | +%1,41 | ¥997,00 | ¥1.016,00 | ¥981,00 | 17,70K |
| 2026-06-01 | ¥991,00 | -%3,03 | ¥1.032,00 | ¥1.032,00 | ¥980,00 | 33,50K |
| 2026-05-29 | ¥1.022,00 | -%1,35 | ¥1.039,00 | ¥1.050,00 | ¥1.021,00 | 12,70K |
| 2026-05-28 | ¥1.036,00 | +%1,37 | ¥1.028,00 | ¥1.048,00 | ¥1.028,00 | 11,60K |
| 2026-05-27 | ¥1.022,00 | -%1,64 | ¥1.039,00 | ¥1.039,00 | ¥1.022,00 | 5,90K |
| 2026-05-26 | ¥1.039,00 | +%2,06 | ¥1.024,00 | ¥1.042,00 | ¥1.023,00 | 6,90K |
| 2026-05-25 | ¥1.018,00 | -%3,42 | ¥1.055,00 | ¥1.079,00 | ¥1.018,00 | 18,80K |