Ichiken Co., Ltd. 1847
TSE · Japonya · Endüstriyel Hizmetler
¥3.340,00-100,00 (-%2,91)
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 | ¥3.340,00 | -%2,91 | ¥3.440,00 | ¥3.450,00 | ¥3.320,00 | 23,00K |
| 2026-10-01 | ¥3.440,00 | +%0,29 | ¥3.435,00 | ¥3.445,00 | ¥3.385,00 | 17,70K |
| 2026-09-30 | ¥3.430,00 | +%1,03 | ¥3.385,00 | ¥3.430,00 | ¥3.385,00 | 19,30K |
| 2026-09-29 | ¥3.395,00 | -%2,44 | ¥3.410,00 | ¥3.410,00 | ¥3.365,00 | 18,00K |
| 2026-09-28 | ¥3.480,00 | +%0,43 | ¥3.455,00 | ¥3.515,00 | ¥3.455,00 | 33,80K |
| 2026-09-25 | ¥3.465,00 | %0,00 | ¥3.465,00 | ¥3.490,00 | ¥3.450,00 | 44,60K |
| 2026-09-24 | ¥3.465,00 | +%1,02 | ¥3.440,00 | ¥3.465,00 | ¥3.410,00 | 40,80K |
| 2026-09-18 | ¥3.430,00 | +%1,18 | ¥3.410,00 | ¥3.430,00 | ¥3.390,00 | 30,20K |
| 2026-09-17 | ¥3.390,00 | -%0,59 | ¥3.410,00 | ¥3.425,00 | ¥3.345,00 | 48,70K |
| 2026-09-16 | ¥3.410,00 | +%1,64 | ¥3.360,00 | ¥3.420,00 | ¥3.360,00 | 32,00K |
| 2026-09-15 | ¥3.355,00 | %0,00 | ¥3.335,00 | ¥3.390,00 | ¥3.335,00 | 15,70K |
| 2026-09-14 | ¥3.355,00 | +%1,36 | ¥3.310,00 | ¥3.355,00 | ¥3.310,00 | 12,90K |
| 2026-09-11 | ¥3.310,00 | -%0,15 | ¥3.295,00 | ¥3.335,00 | ¥3.260,00 | 24,80K |
| 2026-09-10 | ¥3.315,00 | -%1,49 | ¥3.350,00 | ¥3.380,00 | ¥3.300,00 | 30,20K |
| 2026-09-09 | ¥3.365,00 | -%1,03 | ¥3.400,00 | ¥3.400,00 | ¥3.350,00 | 27,80K |
| 2026-09-08 | ¥3.400,00 | -%1,31 | ¥3.435,00 | ¥3.435,00 | ¥3.390,00 | 16,50K |
| 2026-09-07 | ¥3.445,00 | +%1,03 | ¥3.420,00 | ¥3.465,00 | ¥3.420,00 | 10,70K |
| 2026-09-04 | ¥3.410,00 | -%0,29 | ¥3.440,00 | ¥3.440,00 | ¥3.395,00 | 10,90K |
| 2026-09-03 | ¥3.420,00 | -%0,15 | ¥3.450,00 | ¥3.450,00 | ¥3.405,00 | 15,50K |
| 2026-09-02 | ¥3.425,00 | -%1,58 | ¥3.470,00 | ¥3.470,00 | ¥3.380,00 | 53,10K |
| 2026-09-01 | ¥3.480,00 | %0,00 | ¥3.485,00 | ¥3.520,00 | ¥3.460,00 | 24,50K |
| 2026-08-31 | ¥3.480,00 | +%0,72 | ¥3.460,00 | ¥3.500,00 | ¥3.440,00 | 19,70K |
| 2026-08-28 | ¥3.455,00 | +%0,14 | ¥3.450,00 | ¥3.485,00 | ¥3.435,00 | 17,10K |
| 2026-08-27 | ¥3.450,00 | -%0,29 | ¥3.450,00 | ¥3.490,00 | ¥3.435,00 | 13,60K |
| 2026-08-26 | ¥3.460,00 | +%0,87 | ¥3.430,00 | ¥3.490,00 | ¥3.430,00 | 14,30K |
| 2026-08-25 | ¥3.430,00 | -%0,58 | ¥3.450,00 | ¥3.470,00 | ¥3.430,00 | 21,00K |
| 2026-08-24 | ¥3.450,00 | +%3,29 | ¥3.370,00 | ¥3.505,00 | ¥3.370,00 | 48,00K |
| 2026-08-21 | ¥3.340,00 | +%0,15 | ¥3.305,00 | ¥3.345,00 | ¥3.305,00 | 23,20K |
| 2026-08-20 | ¥3.335,00 | +%0,15 | ¥3.340,00 | ¥3.365,00 | ¥3.310,00 | 20,10K |
| 2026-08-19 | ¥3.330,00 | -%2,20 | ¥3.400,00 | ¥3.400,00 | ¥3.305,00 | 48,80K |
| 2026-08-18 | ¥3.405,00 | -%0,73 | ¥3.400,00 | ¥3.440,00 | ¥3.390,00 | 19,20K |
| 2026-08-17 | ¥3.430,00 | +%1,03 | ¥3.395,00 | ¥3.435,00 | ¥3.380,00 | 37,40K |
| 2026-08-14 | ¥3.395,00 | -%1,16 | ¥3.415,00 | ¥3.455,00 | ¥3.370,00 | 43,30K |
| 2026-08-13 | ¥3.435,00 | -%1,29 | ¥3.450,00 | ¥3.475,00 | ¥3.400,00 | 54,60K |
| 2026-08-12 | ¥3.480,00 | +%2,50 | ¥3.400,00 | ¥3.525,00 | ¥3.370,00 | 118,40K |
| 2026-08-10 | ¥3.395,00 | +%4,14 | ¥3.445,00 | ¥3.560,00 | ¥3.335,00 | 282,50K |
| 2026-08-07 | ¥3.260,00 | +%18,16 | ¥2.778,00 | ¥3.260,00 | ¥2.733,00 | 32,40K |
| 2026-08-06 | ¥2.759,00 | -%1,36 | ¥2.772,00 | ¥2.817,00 | ¥2.756,00 | 13,50K |
| 2026-08-05 | ¥2.797,00 | +%2,04 | ¥2.763,00 | ¥2.809,00 | ¥2.729,00 | 33,10K |
| 2026-08-04 | ¥2.741,00 | +%3,01 | ¥2.664,00 | ¥2.768,00 | ¥2.661,00 | 77,80K |
| 2026-08-03 | ¥2.661,00 | +%0,80 | ¥2.640,00 | ¥2.663,00 | ¥2.594,00 | 51,10K |
| 2026-07-31 | ¥2.640,00 | %0,00 | ¥2.662,00 | ¥2.663,00 | ¥2.619,00 | 21,40K |
| 2026-07-30 | ¥2.640,00 | -%0,94 | ¥2.663,00 | ¥2.680,00 | ¥2.624,00 | 19,20K |
| 2026-07-29 | ¥2.665,00 | -%1,44 | ¥2.736,00 | ¥2.736,00 | ¥2.640,00 | 33,10K |
| 2026-07-28 | ¥2.704,00 | -%2,38 | ¥2.760,00 | ¥2.760,00 | ¥2.698,00 | 34,40K |
| 2026-07-27 | ¥2.770,00 | +%0,40 | ¥2.760,00 | ¥2.770,00 | ¥2.735,00 | 16,40K |
| 2026-07-24 | ¥2.759,00 | +%0,25 | ¥2.742,00 | ¥2.759,00 | ¥2.723,00 | 20,00K |
| 2026-07-23 | ¥2.752,00 | +%0,81 | ¥2.730,00 | ¥2.772,00 | ¥2.730,00 | 46,20K |
| 2026-07-22 | ¥2.730,00 | +%0,92 | ¥2.708,00 | ¥2.752,00 | ¥2.708,00 | 17,40K |
| 2026-07-21 | ¥2.705,00 | +%1,58 | ¥2.663,00 | ¥2.715,00 | ¥2.663,00 | 25,10K |
| 2026-07-17 | ¥2.663,00 | -%1,33 | ¥2.676,00 | ¥2.699,00 | ¥2.613,00 | 45,40K |
| 2026-07-16 | ¥2.699,00 | -%0,26 | ¥2.674,00 | ¥2.700,00 | ¥2.674,00 | 12,10K |
| 2026-07-15 | ¥2.706,00 | +%2,85 | ¥2.660,00 | ¥2.715,00 | ¥2.658,00 | 26,40K |
| 2026-07-14 | ¥2.631,00 | +%0,46 | ¥2.629,00 | ¥2.656,00 | ¥2.611,00 | 28,80K |
| 2026-07-13 | ¥2.619,00 | -%1,24 | ¥2.660,00 | ¥2.685,00 | ¥2.619,00 | 42,40K |
| 2026-07-10 | ¥2.652,00 | +%0,49 | ¥2.645,00 | ¥2.696,00 | ¥2.645,00 | 17,30K |
| 2026-07-09 | ¥2.639,00 | +%0,34 | ¥2.630,00 | ¥2.678,00 | ¥2.630,00 | 23,80K |
| 2026-07-08 | ¥2.630,00 | -%2,92 | ¥2.673,00 | ¥2.694,00 | ¥2.630,00 | 56,20K |
| 2026-07-07 | ¥2.709,00 | -%1,13 | ¥2.740,00 | ¥2.768,00 | ¥2.692,00 | 51,10K |
| 2026-07-06 | ¥2.740,00 | +%2,43 | ¥2.685,00 | ¥2.740,00 | ¥2.678,00 | 29,00K |
| 2026-07-03 | ¥2.675,00 | +%0,79 | ¥2.621,00 | ¥2.675,00 | ¥2.616,00 | 21,50K |
| 2026-07-02 | ¥2.654,00 | +%1,76 | ¥2.609,00 | ¥2.673,00 | ¥2.609,00 | 30,10K |
| 2026-07-01 | ¥2.608,00 | -%0,61 | ¥2.596,00 | ¥2.618,00 | ¥2.587,00 | 38,10K |
| 2026-06-30 | ¥2.624,00 | +%1,31 | ¥2.590,00 | ¥2.624,00 | ¥2.574,00 | 30,80K |
| 2026-06-29 | ¥2.590,00 | +%0,12 | ¥2.587,00 | ¥2.616,00 | ¥2.574,00 | 34,10K |
| 2026-06-26 | ¥2.587,00 | +%0,19 | ¥2.582,00 | ¥2.615,00 | ¥2.560,00 | 28,60K |
| 2026-06-25 | ¥2.582,00 | +%0,27 | ¥2.580,00 | ¥2.610,00 | ¥2.576,00 | 21,40K |
| 2026-06-24 | ¥2.575,00 | -%1,11 | ¥2.595,00 | ¥2.614,00 | ¥2.549,00 | 47,20K |
| 2026-06-23 | ¥2.604,00 | -%0,99 | ¥2.630,00 | ¥2.641,00 | ¥2.566,00 | 51,40K |
| 2026-06-22 | ¥2.630,00 | -%2,05 | ¥2.685,00 | ¥2.685,00 | ¥2.619,00 | 26,50K |
| 2026-06-19 | ¥2.685,00 | +%2,25 | ¥2.631,00 | ¥2.692,00 | ¥2.630,00 | 23,30K |
| 2026-06-18 | ¥2.626,00 | -%1,06 | ¥2.638,00 | ¥2.671,00 | ¥2.626,00 | 15,40K |
| 2026-06-17 | ¥2.654,00 | +%1,41 | ¥2.610,00 | ¥2.676,00 | ¥2.610,00 | 9,80K |
| 2026-06-16 | ¥2.617,00 | -%2,61 | ¥2.706,00 | ¥2.706,00 | ¥2.617,00 | 18,30K |
| 2026-06-15 | ¥2.687,00 | +%3,91 | ¥2.620,00 | ¥2.716,00 | ¥2.620,00 | 43,90K |
| 2026-06-12 | ¥2.586,00 | +%0,78 | ¥2.585,00 | ¥2.617,00 | ¥2.580,00 | 21,10K |
| 2026-06-11 | ¥2.566,00 | +%0,23 | ¥2.521,00 | ¥2.566,00 | ¥2.506,00 | 31,80K |
| 2026-06-10 | ¥2.560,00 | +%1,79 | ¥2.505,00 | ¥2.572,00 | ¥2.500,00 | 34,10K |
| 2026-06-09 | ¥2.515,00 | +%0,80 | ¥2.498,00 | ¥2.560,00 | ¥2.498,00 | 22,20K |
| 2026-06-08 | ¥2.495,00 | -%2,65 | ¥2.521,00 | ¥2.521,00 | ¥2.465,00 | 143,30K |
| 2026-06-05 | ¥2.563,00 | +%2,03 | ¥2.534,00 | ¥2.583,00 | ¥2.534,00 | 18,70K |
| 2026-06-04 | ¥2.512,00 | -%2,64 | ¥2.552,00 | ¥2.565,00 | ¥2.510,00 | 31,40K |
| 2026-06-03 | ¥2.580,00 | +%1,82 | ¥2.563,00 | ¥2.591,00 | ¥2.527,00 | 35,10K |
| 2026-06-02 | ¥2.534,00 | -%3,61 | ¥2.622,00 | ¥2.622,00 | ¥2.526,00 | 29,70K |
| 2026-06-01 | ¥2.629,00 | +%3,42 | ¥2.578,00 | ¥2.636,00 | ¥2.540,00 | 57,30K |
| 2026-05-29 | ¥2.542,00 | +%0,55 | ¥2.536,00 | ¥2.573,00 | ¥2.517,00 | 28,60K |
| 2026-05-28 | ¥2.528,00 | +%0,60 | ¥2.514,00 | ¥2.533,00 | ¥2.488,00 | 24,30K |
| 2026-05-27 | ¥2.513,00 | -%2,33 | ¥2.548,00 | ¥2.566,00 | ¥2.491,00 | 56,70K |
| 2026-05-26 | ¥2.573,00 | +%1,58 | ¥2.540,00 | ¥2.597,00 | ¥2.500,00 | 45,30K |
| 2026-05-25 | ¥2.533,00 | +%0,68 | ¥2.533,00 | ¥2.548,00 | ¥2.507,00 | 45,80K |