Moriya Corporation 1798
TSE · Japonya · Endüstriyel Hizmetler
¥1.110,00+19,00 (+%1,74)
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 | ¥1.110,00 | +%1,74 | ¥1.071,00 | ¥1.110,00 | ¥1.071,00 | 2,30K |
| 2026-10-01 | ¥1.091,00 | -%0,82 | ¥1.100,00 | ¥1.100,00 | ¥1.091,00 | 300 |
| 2026-09-30 | ¥1.100,00 | %0,00 | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 200 |
| 2026-09-29 | ¥1.100,00 | -%2,74 | ¥1.110,00 | ¥1.110,00 | ¥1.100,00 | 300 |
| 2026-09-28 | ¥1.131,00 | -%0,79 | ¥1.133,00 | ¥1.147,00 | ¥1.127,00 | 3,70K |
| 2026-09-25 | ¥1.140,00 | -%0,87 | ¥1.135,00 | ¥1.141,00 | ¥1.111,00 | 3,70K |
| 2026-09-24 | ¥1.150,00 | +%4,74 | ¥1.153,00 | ¥1.153,00 | ¥1.092,00 | 8,70K |
| 2026-09-18 | ¥1.098,00 | +%0,64 | ¥1.091,00 | ¥1.098,00 | ¥1.091,00 | 300 |
| 2026-09-17 | ¥1.091,00 | +%3,12 | ¥1.070,00 | ¥1.091,00 | ¥1.063,00 | 1,60K |
| 2026-09-16 | ¥1.058,00 | -%0,84 | ¥1.069,00 | ¥1.069,00 | ¥1.058,00 | 300 |
| 2026-09-15 | ¥1.067,00 | +%1,91 | ¥1.046,00 | ¥1.067,00 | ¥1.046,00 | 700 |
| 2026-09-14 | ¥1.047,00 | -%0,29 | ¥1.050,00 | ¥1.060,00 | ¥1.047,00 | 700 |
| 2026-09-11 | ¥1.050,00 | -%0,94 | ¥1.060,00 | ¥1.060,00 | ¥1.050,00 | 1,80K |
| 2026-09-10 | ¥1.060,00 | -%0,93 | ¥1.075,00 | ¥1.075,00 | ¥1.053,00 | 1,30K |
| 2026-09-09 | ¥1.070,00 | +%0,56 | ¥1.080,00 | ¥1.080,00 | ¥1.070,00 | 200 |
| 2026-09-08 | ¥1.064,00 | %0,00 | ¥1.064,00 | ¥1.079,00 | ¥1.064,00 | 2,00K |
| 2026-09-07 | ¥1.064,00 | -%1,75 | ¥1.083,00 | ¥1.083,00 | ¥1.064,00 | 2,10K |
| 2026-09-04 | ¥1.083,00 | -%1,55 | ¥1.100,00 | ¥1.100,00 | ¥1.083,00 | 3,50K |
| 2026-09-03 | ¥1.100,00 | %0,00 | ¥1.094,00 | ¥1.100,00 | ¥1.088,00 | 800 |
| 2026-09-02 | ¥1.100,00 | -%2,31 | ¥1.130,00 | ¥1.130,00 | ¥1.082,00 | 4,80K |
| 2026-09-01 | ¥1.126,00 | +%3,11 | ¥1.110,00 | ¥1.138,00 | ¥1.096,00 | 6,60K |
| 2026-08-31 | ¥1.092,00 | +%1,49 | ¥1.080,00 | ¥1.092,00 | ¥1.078,00 | 4,10K |
| 2026-08-28 | ¥1.076,00 | +%2,09 | ¥1.078,00 | ¥1.079,00 | ¥1.060,00 | 5,10K |
| 2026-08-27 | ¥1.054,00 | -%1,40 | ¥1.087,00 | ¥1.091,00 | ¥1.053,00 | 6,60K |
| 2026-08-26 | ¥1.069,00 | +%3,79 | ¥1.037,00 | ¥1.069,00 | ¥1.037,00 | 4,20K |
| 2026-08-25 | ¥1.030,00 | %0,00 | ¥1.026,00 | ¥1.039,00 | ¥1.026,00 | 2,30K |
| 2026-08-24 | ¥1.030,00 | +%2,08 | ¥1.039,00 | ¥1.044,00 | ¥1.030,00 | 4,40K |
| 2026-08-21 | ¥1.009,00 | %0,00 | ¥1.009,00 | ¥1.018,00 | ¥1.009,00 | 2,80K |
| 2026-08-20 | ¥1.009,00 | +%0,20 | ¥1.010,00 | ¥1.010,00 | ¥1.005,00 | 4,80K |
| 2026-08-19 | ¥1.007,00 | +%0,40 | ¥1.003,00 | ¥1.008,00 | ¥1.003,00 | 1,60K |
| 2026-08-18 | ¥1.003,00 | +%0,10 | ¥1.002,00 | ¥1.009,00 | ¥1.001,00 | 16,50K |
| 2026-08-17 | ¥1.002,00 | -%0,89 | ¥1.011,00 | ¥1.016,00 | ¥1.000,00 | 12,20K |
| 2026-08-14 | ¥1.011,00 | +%0,10 | ¥1.015,00 | ¥1.024,00 | ¥1.002,00 | 6,40K |
| 2026-08-13 | ¥1.010,00 | %0,00 | ¥1.008,00 | ¥1.018,00 | ¥1.000,00 | 7,70K |
| 2026-08-12 | ¥1.010,00 | %0,00 | ¥1.009,00 | ¥1.017,00 | ¥1.002,00 | 5,40K |
| 2026-08-10 | ¥1.010,00 | +%0,40 | ¥1.010,00 | ¥1.010,00 | ¥998,00 | 15,10K |
| 2026-08-07 | ¥1.006,00 | -%4,19 | ¥1.033,00 | ¥1.091,00 | ¥995,00 | 27,80K |
| 2026-08-06 | ¥1.050,00 | -%0,19 | ¥1.055,00 | ¥1.070,00 | ¥1.050,00 | 4,20K |
| 2026-08-05 | ¥1.052,00 | +%0,77 | ¥1.034,00 | ¥1.053,00 | ¥1.034,00 | 4,50K |
| 2026-08-04 | ¥1.044,00 | +%0,38 | ¥1.047,00 | ¥1.047,00 | ¥1.021,00 | 12,40K |
| 2026-08-03 | ¥1.040,00 | %0,00 | ¥1.050,00 | ¥1.050,00 | ¥1.034,00 | 2,50K |
| 2026-07-31 | ¥1.040,00 | +%0,97 | ¥1.032,00 | ¥1.048,00 | ¥1.032,00 | 3,00K |
| 2026-07-30 | ¥1.030,00 | -%1,81 | ¥1.042,00 | ¥1.049,00 | ¥1.028,00 | 3,60K |
| 2026-07-29 | ¥1.049,00 | -%1,04 | ¥1.060,00 | ¥1.060,00 | ¥1.042,00 | 2,60K |
| 2026-07-28 | ¥1.060,00 | -%3,64 | ¥1.091,00 | ¥1.100,00 | ¥1.060,00 | 5,10K |
| 2026-07-27 | ¥1.100,00 | -%0,90 | ¥1.108,00 | ¥1.115,00 | ¥1.100,00 | 1,00K |
| 2026-07-24 | ¥1.110,00 | +%0,91 | ¥1.092,00 | ¥1.121,00 | ¥1.092,00 | 3,80K |
| 2026-07-23 | ¥1.100,00 | -%0,81 | ¥1.079,00 | ¥1.120,00 | ¥1.079,00 | 6,80K |
| 2026-07-22 | ¥1.109,00 | +%1,00 | ¥1.153,00 | ¥1.169,00 | ¥1.092,00 | 30,80K |
| 2026-07-21 | ¥1.098,00 | +%2,81 | ¥1.064,00 | ¥1.100,00 | ¥1.064,00 | 7,60K |
| 2026-07-17 | ¥1.068,00 | -%2,82 | ¥1.085,00 | ¥1.099,00 | ¥1.041,00 | 19,90K |
| 2026-07-16 | ¥1.099,00 | -%6,15 | ¥1.165,00 | ¥1.170,00 | ¥1.000,00 | 38,20K |
| 2026-07-15 | ¥1.171,00 | +%0,09 | ¥1.168,00 | ¥1.171,00 | ¥1.161,00 | 2,90K |
| 2026-07-14 | ¥1.170,00 | +%0,52 | ¥1.162,00 | ¥1.180,00 | ¥1.162,00 | 2,20K |
| 2026-07-13 | ¥1.164,00 | -%0,34 | ¥1.210,00 | ¥1.227,00 | ¥1.164,00 | 29,90K |
| 2026-07-10 | ¥1.168,00 | +%2,37 | ¥1.138,00 | ¥1.168,00 | ¥1.130,00 | 6,80K |
| 2026-07-09 | ¥1.141,00 | +%0,97 | ¥1.135,00 | ¥1.141,00 | ¥1.122,00 | 3,50K |
| 2026-07-08 | ¥1.130,00 | +%2,45 | ¥1.113,00 | ¥1.130,00 | ¥1.107,00 | 3,60K |
| 2026-07-07 | ¥1.103,00 | -%0,99 | ¥1.112,00 | ¥1.114,00 | ¥1.103,00 | 5,30K |
| 2026-07-06 | ¥1.114,00 | +%0,45 | ¥1.103,00 | ¥1.130,00 | ¥1.103,00 | 1,90K |
| 2026-07-03 | ¥1.109,00 | +%1,56 | ¥1.081,00 | ¥1.123,00 | ¥1.074,00 | 3,40K |
| 2026-07-02 | ¥1.092,00 | -%1,71 | ¥1.124,00 | ¥1.124,00 | ¥1.071,00 | 8,80K |
| 2026-07-01 | ¥1.111,00 | -%0,63 | ¥1.131,00 | ¥1.135,00 | ¥1.111,00 | 4,90K |
| 2026-06-30 | ¥1.118,00 | -%1,93 | ¥1.149,00 | ¥1.159,00 | ¥1.110,00 | 11,40K |
| 2026-06-29 | ¥1.140,00 | +%4,40 | ¥1.118,00 | ¥1.145,00 | ¥1.105,00 | 7,20K |
| 2026-06-26 | ¥1.092,00 | +%3,41 | ¥1.086,00 | ¥1.093,00 | ¥1.079,00 | 2,40K |
| 2026-06-25 | ¥1.056,00 | +%0,38 | ¥1.053,00 | ¥1.056,00 | ¥1.053,00 | 500 |
| 2026-06-24 | ¥1.052,00 | +%0,96 | ¥1.065,00 | ¥1.092,00 | ¥1.048,00 | 3,90K |
| 2026-06-23 | ¥1.042,00 | +%0,19 | ¥1.040,00 | ¥1.062,00 | ¥1.040,00 | 4,50K |
| 2026-06-22 | ¥1.040,00 | +%2,06 | ¥1.040,00 | ¥1.040,00 | ¥1.003,00 | 6,00K |
| 2026-06-19 | ¥1.019,00 | -%1,16 | ¥1.021,00 | ¥1.027,00 | ¥1.014,00 | 5,40K |
| 2026-06-18 | ¥1.031,00 | -%0,87 | ¥1.040,00 | ¥1.040,00 | ¥1.020,00 | 2,20K |
| 2026-06-17 | ¥1.040,00 | +%1,36 | ¥1.021,00 | ¥1.040,00 | ¥1.021,00 | 1,90K |
| 2026-06-16 | ¥1.026,00 | -%0,77 | ¥1.034,00 | ¥1.039,00 | ¥1.026,00 | 500 |
| 2026-06-15 | ¥1.034,00 | +%1,67 | ¥1.013,00 | ¥1.050,00 | ¥1.005,00 | 3,70K |
| 2026-06-12 | ¥1.017,00 | +%0,79 | ¥1.008,00 | ¥1.020,00 | ¥1.008,00 | 1,60K |
| 2026-06-11 | ¥1.009,00 | +%0,20 | ¥1.000,00 | ¥1.009,00 | ¥998,00 | 4,70K |
| 2026-06-10 | ¥1.007,00 | -%1,18 | ¥1.007,00 | ¥1.007,00 | ¥1.000,00 | 1,20K |
| 2026-06-09 | ¥1.019,00 | +%1,90 | ¥998,00 | ¥1.030,00 | ¥997,00 | 2,20K |
| 2026-06-08 | ¥1.000,00 | -%2,34 | ¥1.001,00 | ¥1.009,00 | ¥1.000,00 | 1,00K |
| 2026-06-05 | ¥1.024,00 | +%1,89 | ¥988,00 | ¥1.025,00 | ¥988,00 | 6,20K |
| 2026-06-04 | ¥1.005,00 | +%2,03 | ¥972,00 | ¥1.005,00 | ¥972,00 | 2,50K |
| 2026-06-03 | ¥985,00 | -%0,40 | ¥974,00 | ¥1.006,00 | ¥974,00 | 7,70K |
| 2026-06-02 | ¥989,00 | +%0,30 | ¥991,00 | ¥991,00 | ¥965,00 | 7,40K |
| 2026-06-01 | ¥986,00 | -%2,86 | ¥1.025,00 | ¥1.025,00 | ¥980,00 | 8,30K |
| 2026-05-29 | ¥1.015,00 | %0,00 | ¥1.002,00 | ¥1.024,00 | ¥1.002,00 | 4,90K |
| 2026-05-28 | ¥1.015,00 | +%1,00 | ¥1.000,00 | ¥1.015,00 | ¥985,00 | 8,90K |
| 2026-05-27 | ¥1.005,00 | -%0,59 | ¥1.011,00 | ¥1.011,00 | ¥992,00 | 6,30K |
| 2026-05-26 | ¥1.011,00 | -%0,69 | ¥1.016,00 | ¥1.016,00 | ¥1.003,00 | 6,90K |
| 2026-05-25 | ¥1.018,00 | +%0,89 | ¥1.010,00 | ¥1.018,00 | ¥1.000,00 | 9,10K |