Artner Co., Ltd. 2163
TSE · Japonya · Ticari Hizmetler
¥930,00-10,00 (-%1,06)
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 | ¥930,00 | -%1,06 | ¥940,00 | ¥940,00 | ¥930,00 | 28,00K |
| 2026-10-01 | ¥940,00 | -%0,84 | ¥950,00 | ¥950,00 | ¥937,00 | 28,00K |
| 2026-09-30 | ¥948,00 | +%0,42 | ¥944,00 | ¥952,00 | ¥940,00 | 29,90K |
| 2026-09-29 | ¥944,00 | -%1,36 | ¥952,00 | ¥957,00 | ¥944,00 | 18,80K |
| 2026-09-28 | ¥957,00 | +%0,84 | ¥950,00 | ¥957,00 | ¥948,00 | 21,40K |
| 2026-09-25 | ¥949,00 | -%0,42 | ¥954,00 | ¥955,00 | ¥946,00 | 20,00K |
| 2026-09-24 | ¥953,00 | -%0,10 | ¥954,00 | ¥957,00 | ¥951,00 | 15,20K |
| 2026-09-18 | ¥954,00 | +%0,32 | ¥956,00 | ¥956,00 | ¥948,00 | 21,90K |
| 2026-09-17 | ¥951,00 | +%0,53 | ¥946,00 | ¥955,00 | ¥946,00 | 21,30K |
| 2026-09-16 | ¥946,00 | -%0,73 | ¥949,00 | ¥955,00 | ¥945,00 | 15,60K |
| 2026-09-15 | ¥953,00 | +%0,42 | ¥951,00 | ¥956,00 | ¥951,00 | 15,50K |
| 2026-09-14 | ¥949,00 | +%1,50 | ¥938,00 | ¥954,00 | ¥938,00 | 26,50K |
| 2026-09-11 | ¥935,00 | %0,00 | ¥935,00 | ¥951,00 | ¥930,00 | 82,20K |
| 2026-09-10 | ¥935,00 | -%2,50 | ¥953,00 | ¥970,00 | ¥921,00 | 359,00K |
| 2026-09-09 | ¥959,00 | %0,00 | ¥959,00 | ¥960,00 | ¥955,00 | 20,60K |
| 2026-09-08 | ¥959,00 | -%0,21 | ¥963,00 | ¥963,00 | ¥958,00 | 18,00K |
| 2026-09-07 | ¥961,00 | -%0,41 | ¥968,00 | ¥968,00 | ¥961,00 | 16,60K |
| 2026-09-04 | ¥965,00 | +%0,63 | ¥960,00 | ¥968,00 | ¥960,00 | 16,30K |
| 2026-09-03 | ¥959,00 | -%0,21 | ¥968,00 | ¥968,00 | ¥959,00 | 15,80K |
| 2026-09-02 | ¥961,00 | -%1,33 | ¥968,00 | ¥969,00 | ¥961,00 | 26,70K |
| 2026-09-01 | ¥974,00 | -%0,31 | ¥977,00 | ¥980,00 | ¥969,00 | 17,80K |
| 2026-08-31 | ¥977,00 | +%0,41 | ¥973,00 | ¥977,00 | ¥969,00 | 22,40K |
| 2026-08-28 | ¥973,00 | +%0,10 | ¥971,00 | ¥977,00 | ¥968,00 | 11,70K |
| 2026-08-27 | ¥972,00 | -%0,61 | ¥978,00 | ¥980,00 | ¥960,00 | 35,50K |
| 2026-08-26 | ¥978,00 | -%0,10 | ¥981,00 | ¥984,00 | ¥977,00 | 15,70K |
| 2026-08-25 | ¥979,00 | +%0,82 | ¥979,00 | ¥980,00 | ¥970,00 | 18,30K |
| 2026-08-24 | ¥971,00 | -%0,31 | ¥971,00 | ¥978,00 | ¥971,00 | 15,70K |
| 2026-08-21 | ¥974,00 | +%0,41 | ¥974,00 | ¥978,00 | ¥972,00 | 20,30K |
| 2026-08-20 | ¥970,00 | +%0,31 | ¥967,00 | ¥974,00 | ¥967,00 | 16,50K |
| 2026-08-19 | ¥967,00 | %0,00 | ¥972,00 | ¥974,00 | ¥963,00 | 19,40K |
| 2026-08-18 | ¥967,00 | -%0,92 | ¥976,00 | ¥976,00 | ¥967,00 | 24,50K |
| 2026-08-17 | ¥976,00 | -%0,51 | ¥981,00 | ¥981,00 | ¥975,00 | 22,70K |
| 2026-08-14 | ¥981,00 | +%0,51 | ¥977,00 | ¥983,00 | ¥975,00 | 50,10K |
| 2026-08-13 | ¥976,00 | -%0,51 | ¥981,00 | ¥982,00 | ¥974,00 | 30,70K |
| 2026-08-12 | ¥981,00 | +%1,24 | ¥976,00 | ¥983,00 | ¥972,00 | 36,60K |
| 2026-08-10 | ¥969,00 | +%1,68 | ¥963,00 | ¥972,00 | ¥956,00 | 63,70K |
| 2026-08-07 | ¥953,00 | +%0,63 | ¥950,00 | ¥953,00 | ¥947,00 | 30,60K |
| 2026-08-06 | ¥947,00 | +%0,21 | ¥945,00 | ¥949,00 | ¥945,00 | 23,00K |
| 2026-08-05 | ¥945,00 | %0,00 | ¥946,00 | ¥947,00 | ¥943,00 | 21,10K |
| 2026-08-04 | ¥945,00 | -%0,42 | ¥950,00 | ¥951,00 | ¥944,00 | 58,80K |
| 2026-08-03 | ¥949,00 | -%0,21 | ¥957,00 | ¥957,00 | ¥946,00 | 58,30K |
| 2026-07-31 | ¥951,00 | -%0,21 | ¥953,00 | ¥956,00 | ¥948,00 | 69,20K |
| 2026-07-30 | ¥953,00 | -%5,46 | ¥951,00 | ¥963,00 | ¥939,00 | 141,00K |
| 2026-07-29 | ¥1.008,00 | +%0,15 | ¥1.003,00 | ¥1.009,00 | ¥1.002,50 | 79,20K |
| 2026-07-28 | ¥1.006,50 | +%0,10 | ¥1.008,50 | ¥1.009,00 | ¥1.003,00 | 30,20K |
| 2026-07-27 | ¥1.005,50 | +%0,90 | ¥1.002,50 | ¥1.007,00 | ¥1.001,50 | 23,20K |
| 2026-07-24 | ¥996,50 | -%0,35 | ¥1.000,00 | ¥1.002,00 | ¥996,00 | 47,40K |
| 2026-07-23 | ¥1.000,00 | -%0,45 | ¥1.006,00 | ¥1.006,00 | ¥999,50 | 28,40K |
| 2026-07-22 | ¥1.004,50 | +%0,25 | ¥1.002,50 | ¥1.004,50 | ¥999,00 | 35,00K |
| 2026-07-21 | ¥1.002,00 | +%0,10 | ¥1.001,00 | ¥1.012,00 | ¥998,50 | 61,60K |
| 2026-07-17 | ¥1.001,00 | -%0,79 | ¥1.010,00 | ¥1.011,50 | ¥1.000,00 | 41,40K |
| 2026-07-16 | ¥1.009,00 | +%0,10 | ¥1.005,50 | ¥1.013,00 | ¥1.005,50 | 48,00K |
| 2026-07-15 | ¥1.008,00 | +%0,25 | ¥1.010,00 | ¥1.013,50 | ¥1.006,00 | 16,60K |
| 2026-07-14 | ¥1.005,50 | +%0,05 | ¥1.010,50 | ¥1.015,00 | ¥1.004,50 | 34,20K |
| 2026-07-13 | ¥1.005,00 | -%0,74 | ¥1.012,50 | ¥1.016,50 | ¥1.005,00 | 28,00K |
| 2026-07-10 | ¥1.012,50 | +%0,25 | ¥1.012,50 | ¥1.014,00 | ¥1.006,50 | 30,60K |
| 2026-07-09 | ¥1.010,00 | +%0,15 | ¥1.005,50 | ¥1.012,00 | ¥1.005,50 | 19,20K |
| 2026-07-08 | ¥1.008,50 | -%0,05 | ¥1.009,00 | ¥1.012,50 | ¥1.006,50 | 24,40K |
| 2026-07-07 | ¥1.009,00 | %0,00 | ¥1.009,00 | ¥1.022,00 | ¥1.009,00 | 47,40K |
| 2026-07-06 | ¥1.009,00 | +%0,30 | ¥1.010,00 | ¥1.014,50 | ¥1.006,50 | 35,00K |
| 2026-07-03 | ¥1.006,00 | +%0,55 | ¥1.002,00 | ¥1.006,50 | ¥1.001,00 | 29,00K |
| 2026-07-02 | ¥1.000,50 | +%1,57 | ¥997,50 | ¥1.001,00 | ¥990,00 | 62,80K |
| 2026-07-01 | ¥985,00 | -%0,61 | ¥981,00 | ¥989,00 | ¥980,50 | 48,00K |
| 2026-06-30 | ¥991,00 | +%0,61 | ¥984,50 | ¥991,00 | ¥980,00 | 40,00K |
| 2026-06-29 | ¥985,00 | +%1,08 | ¥979,50 | ¥987,00 | ¥979,50 | 55,00K |
| 2026-06-26 | ¥974,50 | +%1,35 | ¥960,00 | ¥975,50 | ¥958,00 | 26,60K |
| 2026-06-25 | ¥961,50 | -%0,26 | ¥968,50 | ¥969,00 | ¥961,50 | 17,40K |
| 2026-06-24 | ¥964,00 | -%0,05 | ¥956,50 | ¥969,00 | ¥956,50 | 30,40K |
| 2026-06-23 | ¥964,50 | +%0,47 | ¥965,00 | ¥965,00 | ¥955,00 | 30,60K |
| 2026-06-22 | ¥960,00 | -%0,67 | ¥966,50 | ¥969,00 | ¥958,00 | 31,40K |
| 2026-06-19 | ¥966,50 | +%0,21 | ¥966,50 | ¥968,00 | ¥958,00 | 31,60K |
| 2026-06-18 | ¥964,50 | +%0,10 | ¥966,50 | ¥971,50 | ¥963,50 | 26,40K |
| 2026-06-17 | ¥963,50 | +%1,26 | ¥951,50 | ¥968,00 | ¥951,50 | 73,40K |
| 2026-06-16 | ¥951,50 | -%0,52 | ¥957,50 | ¥975,00 | ¥944,50 | 139,60K |
| 2026-06-15 | ¥956,50 | +%0,37 | ¥949,50 | ¥957,50 | ¥947,50 | 64,80K |
| 2026-06-12 | ¥953,00 | -%1,19 | ¥951,50 | ¥965,00 | ¥946,50 | 88,60K |
| 2026-06-11 | ¥964,50 | -%0,57 | ¥964,00 | ¥964,50 | ¥949,50 | 39,80K |
| 2026-06-10 | ¥970,00 | +%2,00 | ¥953,00 | ¥998,50 | ¥949,00 | 150,60K |
| 2026-06-09 | ¥951,00 | %0,00 | ¥959,00 | ¥959,00 | ¥951,00 | 13,40K |
| 2026-06-08 | ¥951,00 | -%0,47 | ¥950,00 | ¥959,50 | ¥945,00 | 30,80K |
| 2026-06-05 | ¥955,50 | +%0,90 | ¥946,50 | ¥960,50 | ¥946,00 | 32,60K |
| 2026-06-04 | ¥947,00 | -%0,79 | ¥951,00 | ¥952,50 | ¥945,50 | 38,40K |
| 2026-06-03 | ¥954,50 | +%0,42 | ¥950,00 | ¥957,00 | ¥945,00 | 33,80K |
| 2026-06-02 | ¥950,50 | -%1,25 | ¥960,50 | ¥960,50 | ¥950,50 | 45,40K |
| 2026-06-01 | ¥962,50 | -%0,88 | ¥967,50 | ¥974,50 | ¥961,00 | 27,00K |
| 2026-05-29 | ¥971,00 | -%0,10 | ¥978,00 | ¥983,00 | ¥966,00 | 35,20K |
| 2026-05-28 | ¥972,00 | +%0,36 | ¥961,00 | ¥975,50 | ¥961,00 | 20,00K |
| 2026-05-27 | ¥968,50 | +%0,68 | ¥962,50 | ¥968,50 | ¥961,50 | 19,00K |
| 2026-05-26 | ¥962,00 | +%0,37 | ¥957,50 | ¥969,00 | ¥957,00 | 22,00K |
| 2026-05-25 | ¥958,50 | -%0,62 | ¥984,50 | ¥984,50 | ¥958,50 | 67,60K |