Kaneshita Construction Co., Ltd. 1897
TSE · Japonya · Endüstriyel Hizmetler
¥3.635,00-70,00 (-%1,89)
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 | ¥3.635,00 | -%1,89 | ¥3.635,00 | ¥3.635,00 | ¥3.635,00 | 100 |
| 2026-10-01 | ¥3.705,00 | +%2,35 | ¥3.690,00 | ¥3.705,00 | ¥3.690,00 | 300 |
| 2026-09-30 | ¥3.620,00 | %0,00 | ¥3.620,00 | ¥3.620,00 | ¥3.620,00 | 100 |
| 2026-09-29 | ¥3.620,00 | -%6,22 | ¥3.790,00 | ¥3.810,00 | ¥3.580,00 | 3,40K |
| 2026-09-28 | ¥3.860,00 | -%0,90 | ¥3.900,00 | ¥3.970,00 | ¥3.855,00 | 1,40K |
| 2026-09-25 | ¥3.895,00 | -%0,13 | ¥3.895,00 | ¥3.895,00 | ¥3.895,00 | 200 |
| 2026-09-24 | ¥3.900,00 | +%5,41 | ¥3.700,00 | ¥3.900,00 | ¥3.700,00 | 1,30K |
| 2026-09-18 | ¥3.700,00 | %0,00 | ¥3.700,00 | ¥3.700,00 | ¥3.660,00 | 1,30K |
| 2026-09-17 | ¥3.700,00 | +%6,02 | ¥3.490,00 | ¥3.700,00 | ¥3.445,00 | 3,30K |
| 2026-09-16 | ¥3.490,00 | +%6,08 | ¥3.300,00 | ¥3.575,00 | ¥3.300,00 | 2,20K |
| 2026-09-15 | ¥3.290,00 | +%1,23 | ¥3.290,00 | ¥3.290,00 | ¥3.290,00 | 100 |
| 2026-09-14 | ¥3.250,00 | -%1,81 | ¥3.250,00 | ¥3.250,00 | ¥3.250,00 | 200 |
| 2026-09-11 | ¥3.310,00 | -%0,15 | ¥3.310,00 | ¥3.310,00 | ¥3.310,00 | 300 |
| 2026-09-10 | ¥3.315,00 | +%0,15 | ¥3.310,00 | ¥3.315,00 | ¥3.310,00 | 700 |
| 2026-09-09 | ¥3.310,00 | %0,00 | ¥3.310,00 | ¥3.310,00 | ¥3.310,00 | 1,20K |
| 2026-09-08 | ¥3.310,00 | %0,00 | ¥3.310,00 | ¥3.310,00 | ¥3.310,00 | 300 |
| 2026-09-07 | ¥3.310,00 | %0,00 | ¥3.310,00 | ¥3.310,00 | ¥3.300,00 | 2,10K |
| 2026-09-04 | ¥3.310,00 | %0,00 | ¥3.310,00 | ¥3.310,00 | ¥3.310,00 | 100 |
| 2026-09-03 | ¥3.310,00 | %0,00 | ¥3.310,00 | ¥3.310,00 | ¥3.310,00 | 100 |
| 2026-09-02 | ¥3.310,00 | %0,00 | ¥3.310,00 | ¥3.310,00 | ¥3.310,00 | 100 |
| 2026-09-01 | ¥3.310,00 | +%0,30 | ¥3.305,00 | ¥3.310,00 | ¥3.305,00 | 500 |
| 2026-08-31 | ¥3.300,00 | +%1,54 | ¥3.300,00 | ¥3.300,00 | ¥3.300,00 | 200 |
| 2026-08-28 | ¥3.250,00 | +%0,62 | ¥3.250,00 | ¥3.305,00 | ¥3.250,00 | 600 |
| 2026-08-27 | ¥3.230,00 | %0,00 | ¥3.230,00 | ¥3.230,00 | ¥3.230,00 | 0 |
| 2026-08-26 | ¥3.230,00 | +%0,16 | ¥3.230,00 | ¥3.230,00 | ¥3.230,00 | 100 |
| 2026-08-25 | ¥3.225,00 | -%0,46 | ¥3.215,00 | ¥3.270,00 | ¥3.215,00 | 600 |
| 2026-08-24 | ¥3.240,00 | -%2,11 | ¥3.240,00 | ¥3.285,00 | ¥3.240,00 | 600 |
| 2026-08-21 | ¥3.310,00 | +%1,69 | ¥3.310,00 | ¥3.310,00 | ¥3.310,00 | 100 |
| 2026-08-20 | ¥3.255,00 | %0,00 | ¥3.255,00 | ¥3.255,00 | ¥3.255,00 | 100 |
| 2026-08-19 | ¥3.255,00 | -%2,11 | ¥3.255,00 | ¥3.325,00 | ¥3.255,00 | 800 |
| 2026-08-18 | ¥3.325,00 | -%2,21 | ¥3.330,00 | ¥3.330,00 | ¥3.325,00 | 200 |
| 2026-08-17 | ¥3.400,00 | +%1,49 | ¥3.300,00 | ¥3.400,00 | ¥3.300,00 | 1,70K |
| 2026-08-14 | ¥3.350,00 | +%1,98 | ¥3.285,00 | ¥3.350,00 | ¥3.280,00 | 800 |
| 2026-08-13 | ¥3.285,00 | %0,00 | ¥3.285,00 | ¥3.285,00 | ¥3.285,00 | 0 |
| 2026-08-12 | ¥3.285,00 | -%0,61 | ¥3.235,00 | ¥3.285,00 | ¥3.235,00 | 400 |
| 2026-08-10 | ¥3.305,00 | -%7,55 | ¥3.435,00 | ¥3.450,00 | ¥3.305,00 | 1,80K |
| 2026-08-07 | ¥3.575,00 | +%14,22 | ¥3.135,00 | ¥3.575,00 | ¥3.135,00 | 2,10K |
| 2026-08-06 | ¥3.130,00 | %0,00 | ¥3.130,00 | ¥3.130,00 | ¥3.130,00 | 0 |
| 2026-08-05 | ¥3.130,00 | %0,00 | ¥3.130,00 | ¥3.130,00 | ¥3.130,00 | 0 |
| 2026-08-04 | ¥3.130,00 | +%1,46 | ¥3.130,00 | ¥3.130,00 | ¥3.130,00 | 100 |
| 2026-08-03 | ¥3.085,00 | %0,00 | ¥3.085,00 | ¥3.085,00 | ¥3.085,00 | 0 |
| 2026-07-31 | ¥3.085,00 | %0,00 | ¥3.085,00 | ¥3.085,00 | ¥3.085,00 | 0 |
| 2026-07-30 | ¥3.085,00 | %0,00 | ¥3.085,00 | ¥3.085,00 | ¥3.085,00 | 0 |
| 2026-07-29 | ¥3.085,00 | %0,00 | ¥3.085,00 | ¥3.085,00 | ¥3.085,00 | 0 |
| 2026-07-28 | ¥3.085,00 | -%0,48 | ¥3.120,00 | ¥3.130,00 | ¥3.085,00 | 700 |
| 2026-07-27 | ¥3.100,00 | %0,00 | ¥3.100,00 | ¥3.100,00 | ¥3.100,00 | 300 |
| 2026-07-24 | ¥3.100,00 | %0,00 | ¥3.100,00 | ¥3.100,00 | ¥3.100,00 | 0 |
| 2026-07-23 | ¥3.100,00 | +%1,14 | ¥3.085,00 | ¥3.100,00 | ¥3.085,00 | 200 |
| 2026-07-22 | ¥3.065,00 | %0,00 | ¥3.065,00 | ¥3.065,00 | ¥3.065,00 | 100 |
| 2026-07-21 | ¥3.065,00 | %0,00 | ¥3.065,00 | ¥3.065,00 | ¥3.065,00 | 0 |
| 2026-07-17 | ¥3.065,00 | -%2,39 | ¥3.110,00 | ¥3.110,00 | ¥3.065,00 | 300 |
| 2026-07-16 | ¥3.140,00 | +%1,13 | ¥3.110,00 | ¥3.150,00 | ¥3.110,00 | 400 |
| 2026-07-15 | ¥3.105,00 | -%0,16 | ¥3.105,00 | ¥3.105,00 | ¥3.105,00 | 200 |
| 2026-07-14 | ¥3.110,00 | %0,00 | ¥3.110,00 | ¥3.130,00 | ¥3.075,00 | 1,20K |
| 2026-07-13 | ¥3.110,00 | +%0,65 | ¥3.090,00 | ¥3.110,00 | ¥3.080,00 | 300 |
| 2026-07-10 | ¥3.090,00 | -%0,16 | ¥3.100,00 | ¥3.125,00 | ¥3.090,00 | 1,20K |
| 2026-07-09 | ¥3.095,00 | -%2,67 | ¥3.110,00 | ¥3.180,00 | ¥3.095,00 | 3,00K |
| 2026-07-08 | ¥3.180,00 | -%1,70 | ¥3.235,00 | ¥3.305,00 | ¥3.180,00 | 1,20K |
| 2026-07-07 | ¥3.235,00 | +%0,62 | ¥3.300,00 | ¥3.300,00 | ¥3.225,00 | 1,80K |
| 2026-07-06 | ¥3.215,00 | +%1,10 | ¥3.250,00 | ¥3.250,00 | ¥3.215,00 | 300 |
| 2026-07-03 | ¥3.180,00 | -%3,93 | ¥3.275,00 | ¥3.275,00 | ¥3.180,00 | 1,40K |
| 2026-07-02 | ¥3.310,00 | +%2,48 | ¥3.310,00 | ¥3.450,00 | ¥3.310,00 | 800 |
| 2026-07-01 | ¥3.230,00 | +%0,47 | ¥3.230,00 | ¥3.230,00 | ¥3.230,00 | 100 |
| 2026-06-30 | ¥3.215,00 | +%3,88 | ¥3.075,00 | ¥3.215,00 | ¥3.075,00 | 2,50K |
| 2026-06-29 | ¥3.095,00 | +%0,65 | ¥3.100,00 | ¥3.100,00 | ¥3.095,00 | 1,00K |
| 2026-06-26 | ¥3.075,00 | +%1,32 | ¥3.075,00 | ¥3.075,00 | ¥3.075,00 | 100 |
| 2026-06-25 | ¥3.035,00 | %0,00 | ¥3.035,00 | ¥3.035,00 | ¥3.035,00 | 0 |
| 2026-06-24 | ¥3.035,00 | -%0,33 | ¥3.035,00 | ¥3.035,00 | ¥3.035,00 | 100 |
| 2026-06-23 | ¥3.045,00 | -%0,16 | ¥3.075,00 | ¥3.075,00 | ¥3.045,00 | 300 |
| 2026-06-22 | ¥3.050,00 | +%1,16 | ¥3.050,00 | ¥3.050,00 | ¥3.050,00 | 200 |
| 2026-06-19 | ¥3.015,00 | -%2,74 | ¥3.100,00 | ¥3.100,00 | ¥3.000,00 | 1,80K |
| 2026-06-18 | ¥3.100,00 | +%0,65 | ¥3.100,00 | ¥3.100,00 | ¥3.100,00 | 200 |
| 2026-06-17 | ¥3.080,00 | -%1,12 | ¥3.115,00 | ¥3.115,00 | ¥3.040,00 | 1,10K |
| 2026-06-16 | ¥3.115,00 | %0,00 | ¥3.115,00 | ¥3.115,00 | ¥3.115,00 | 200 |
| 2026-06-15 | ¥3.115,00 | +%2,47 | ¥3.110,00 | ¥3.115,00 | ¥3.075,00 | 1,00K |
| 2026-06-12 | ¥3.040,00 | +%1,67 | ¥3.000,00 | ¥3.040,00 | ¥3.000,00 | 500 |
| 2026-06-11 | ¥2.990,00 | +%1,18 | ¥2.990,00 | ¥2.990,00 | ¥2.990,00 | 100 |
| 2026-06-10 | ¥2.955,00 | -%0,94 | ¥2.983,00 | ¥2.983,00 | ¥2.955,00 | 300 |
| 2026-06-09 | ¥2.983,00 | -%4,85 | ¥3.065,00 | ¥3.135,00 | ¥2.930,00 | 2,80K |
| 2026-06-08 | ¥3.135,00 | %0,00 | ¥3.135,00 | ¥3.135,00 | ¥3.135,00 | 100 |
| 2026-06-05 | ¥3.135,00 | +%0,16 | ¥3.135,00 | ¥3.135,00 | ¥3.135,00 | 100 |
| 2026-06-04 | ¥3.130,00 | %0,00 | ¥3.250,00 | ¥3.330,00 | ¥3.130,00 | 2,70K |
| 2026-06-03 | ¥3.130,00 | +%0,81 | ¥3.165,00 | ¥3.165,00 | ¥3.130,00 | 200 |
| 2026-06-02 | ¥3.105,00 | -%6,33 | ¥3.250,00 | ¥3.250,00 | ¥3.105,00 | 400 |
| 2026-06-01 | ¥3.315,00 | +%2,00 | ¥3.320,00 | ¥3.320,00 | ¥3.245,00 | 500 |
| 2026-05-29 | ¥3.250,00 | +%0,15 | ¥3.250,00 | ¥3.250,00 | ¥3.250,00 | 300 |
| 2026-05-28 | ¥3.245,00 | +%2,04 | ¥3.250,00 | ¥3.250,00 | ¥3.245,00 | 500 |
| 2026-05-27 | ¥3.180,00 | -%1,55 | ¥3.160,00 | ¥3.180,00 | ¥3.160,00 | 300 |
| 2026-05-26 | ¥3.230,00 | +%2,87 | ¥3.120,00 | ¥3.240,00 | ¥3.120,00 | 1,80K |
| 2026-05-25 | ¥3.140,00 | -%5,14 | ¥3.310,00 | ¥3.310,00 | ¥3.135,00 | 2,80K |