Liberaware Co.,Ltd. 218A
TSE · Japonya · Elektronik Teknoloji
¥1.023,00-8,00 (-%0,78)
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 | ¥1.023,00 | -%0,78 | ¥1.017,00 | ¥1.036,00 | ¥1.010,00 | 128,20K |
| 2026-10-01 | ¥1.031,00 | -%0,39 | ¥1.035,00 | ¥1.039,00 | ¥1.009,00 | 184,00K |
| 2026-09-30 | ¥1.035,00 | -%0,38 | ¥1.035,00 | ¥1.053,00 | ¥1.022,00 | 396,00K |
| 2026-09-29 | ¥1.039,00 | +%1,56 | ¥1.034,00 | ¥1.054,00 | ¥1.020,00 | 131,00K |
| 2026-09-28 | ¥1.023,00 | +%0,29 | ¥1.030,00 | ¥1.041,00 | ¥1.017,00 | 184,40K |
| 2026-09-25 | ¥1.020,00 | -%1,07 | ¥1.031,00 | ¥1.032,00 | ¥986,00 | 309,90K |
| 2026-09-24 | ¥1.031,00 | -%0,67 | ¥1.036,00 | ¥1.053,00 | ¥1.020,00 | 235,00K |
| 2026-09-18 | ¥1.038,00 | -%2,90 | ¥1.062,00 | ¥1.071,00 | ¥1.036,00 | 247,90K |
| 2026-09-17 | ¥1.069,00 | +%9,08 | ¥1.010,00 | ¥1.074,00 | ¥1.008,00 | 556,80K |
| 2026-09-16 | ¥980,00 | -%0,51 | ¥1.000,00 | ¥1.019,00 | ¥975,00 | 386,50K |
| 2026-09-15 | ¥985,00 | -%13,22 | ¥946,00 | ¥995,00 | ¥921,00 | 1,26M |
| 2026-09-14 | ¥1.135,00 | +%1,07 | ¥1.075,00 | ¥1.137,00 | ¥1.050,00 | 203,00K |
| 2026-09-11 | ¥1.123,00 | -%2,35 | ¥1.120,00 | ¥1.138,00 | ¥1.113,00 | 192,60K |
| 2026-09-10 | ¥1.150,00 | -%1,20 | ¥1.151,00 | ¥1.160,00 | ¥1.105,00 | 213,70K |
| 2026-09-09 | ¥1.164,00 | -%1,36 | ¥1.181,00 | ¥1.186,00 | ¥1.160,00 | 138,10K |
| 2026-09-08 | ¥1.180,00 | +%0,77 | ¥1.155,00 | ¥1.197,00 | ¥1.136,00 | 160,10K |
| 2026-09-07 | ¥1.171,00 | +%1,56 | ¥1.146,00 | ¥1.216,00 | ¥1.145,00 | 329,00K |
| 2026-09-04 | ¥1.153,00 | -%0,52 | ¥1.166,00 | ¥1.176,00 | ¥1.124,00 | 257,00K |
| 2026-09-03 | ¥1.159,00 | -%1,11 | ¥1.157,00 | ¥1.192,00 | ¥1.146,00 | 180,20K |
| 2026-09-02 | ¥1.172,00 | -%3,06 | ¥1.183,00 | ¥1.209,00 | ¥1.150,00 | 232,50K |
| 2026-09-01 | ¥1.209,00 | -%0,08 | ¥1.200,00 | ¥1.238,00 | ¥1.181,00 | 318,40K |
| 2026-08-31 | ¥1.210,00 | -%0,33 | ¥1.228,00 | ¥1.232,00 | ¥1.173,00 | 373,50K |
| 2026-08-28 | ¥1.214,00 | +%7,15 | ¥1.147,00 | ¥1.233,00 | ¥1.130,00 | 452,10K |
| 2026-08-27 | ¥1.133,00 | +%0,44 | ¥1.131,00 | ¥1.205,00 | ¥1.130,00 | 477,40K |
| 2026-08-26 | ¥1.128,00 | +%4,35 | ¥1.141,00 | ¥1.151,00 | ¥1.099,00 | 366,40K |
| 2026-08-25 | ¥1.081,00 | -%2,88 | ¥1.101,00 | ¥1.113,00 | ¥1.073,00 | 299,60K |
| 2026-08-24 | ¥1.113,00 | -%1,33 | ¥1.131,00 | ¥1.135,00 | ¥1.107,00 | 85,00K |
| 2026-08-21 | ¥1.128,00 | +%0,27 | ¥1.120,00 | ¥1.141,00 | ¥1.101,00 | 121,90K |
| 2026-08-20 | ¥1.125,00 | +%5,04 | ¥1.077,00 | ¥1.126,00 | ¥1.077,00 | 143,80K |
| 2026-08-19 | ¥1.071,00 | -%2,72 | ¥1.115,00 | ¥1.135,00 | ¥1.064,00 | 205,70K |
| 2026-08-18 | ¥1.101,00 | -%0,27 | ¥1.104,00 | ¥1.133,00 | ¥1.078,00 | 167,50K |
| 2026-08-17 | ¥1.104,00 | +%2,70 | ¥1.076,00 | ¥1.106,00 | ¥1.065,00 | 161,30K |
| 2026-08-14 | ¥1.075,00 | +%0,94 | ¥1.061,00 | ¥1.079,00 | ¥1.050,00 | 89,50K |
| 2026-08-13 | ¥1.065,00 | %0,00 | ¥1.065,00 | ¥1.073,00 | ¥1.046,00 | 60,50K |
| 2026-08-12 | ¥1.065,00 | +%2,80 | ¥1.044,00 | ¥1.082,00 | ¥1.037,00 | 113,50K |
| 2026-08-10 | ¥1.036,00 | -%1,80 | ¥1.058,00 | ¥1.067,00 | ¥1.030,00 | 129,20K |
| 2026-08-07 | ¥1.055,00 | -%0,66 | ¥1.057,00 | ¥1.064,00 | ¥1.032,00 | 107,50K |
| 2026-08-06 | ¥1.062,00 | +%0,66 | ¥1.044,00 | ¥1.080,00 | ¥1.042,00 | 101,60K |
| 2026-08-05 | ¥1.055,00 | -%0,57 | ¥1.061,00 | ¥1.077,00 | ¥1.051,00 | 110,60K |
| 2026-08-04 | ¥1.061,00 | -%1,03 | ¥1.080,00 | ¥1.091,00 | ¥1.056,00 | 148,30K |
| 2026-08-03 | ¥1.072,00 | -%0,92 | ¥1.065,00 | ¥1.079,00 | ¥1.038,00 | 125,90K |
| 2026-07-31 | ¥1.082,00 | +%8,63 | ¥1.020,00 | ¥1.095,00 | ¥1.002,00 | 334,50K |
| 2026-07-30 | ¥996,00 | -%0,80 | ¥1.034,00 | ¥1.034,00 | ¥992,00 | 214,60K |
| 2026-07-29 | ¥1.004,00 | +%2,24 | ¥1.071,00 | ¥1.090,00 | ¥1.000,00 | 405,70K |
| 2026-07-28 | ¥982,00 | -%4,84 | ¥1.027,00 | ¥1.030,00 | ¥981,00 | 252,50K |
| 2026-07-27 | ¥1.032,00 | +%0,98 | ¥1.042,00 | ¥1.042,00 | ¥1.024,00 | 75,00K |
| 2026-07-24 | ¥1.022,00 | -%2,11 | ¥1.033,00 | ¥1.051,00 | ¥1.012,00 | 142,00K |
| 2026-07-23 | ¥1.044,00 | +%0,87 | ¥1.042,00 | ¥1.085,00 | ¥1.041,00 | 241,50K |
| 2026-07-22 | ¥1.035,00 | -%1,43 | ¥1.060,00 | ¥1.158,00 | ¥1.033,00 | 669,90K |
| 2026-07-21 | ¥1.050,00 | +%2,14 | ¥1.032,00 | ¥1.076,00 | ¥1.021,00 | 204,50K |
| 2026-07-17 | ¥1.028,00 | -%5,95 | ¥1.071,00 | ¥1.095,00 | ¥1.012,00 | 381,60K |
| 2026-07-16 | ¥1.093,00 | -%7,76 | ¥1.175,00 | ¥1.180,00 | ¥1.085,00 | 383,70K |
| 2026-07-15 | ¥1.185,00 | -%1,25 | ¥1.150,00 | ¥1.224,00 | ¥1.131,00 | 525,70K |
| 2026-07-14 | ¥1.200,00 | -%6,69 | ¥1.286,00 | ¥1.370,00 | ¥1.193,00 | 868,90K |
| 2026-07-13 | ¥1.286,00 | +%5,32 | ¥1.221,00 | ¥1.301,00 | ¥1.216,00 | 977,80K |
| 2026-07-10 | ¥1.221,00 | -%5,57 | ¥1.233,00 | ¥1.277,00 | ¥1.204,00 | 764,20K |
| 2026-07-09 | ¥1.293,00 | +%19,72 | ¥1.087,00 | ¥1.358,00 | ¥1.087,00 | 3,10M |
| 2026-07-08 | ¥1.080,00 | -%11,91 | ¥1.141,00 | ¥1.208,00 | ¥1.080,00 | 664,00K |
| 2026-07-07 | ¥1.226,00 | +%8,21 | ¥1.133,00 | ¥1.385,00 | ¥1.119,00 | 3,47M |
| 2026-07-06 | ¥1.133,00 | +%10,00 | ¥1.030,00 | ¥1.150,00 | ¥1.030,00 | 479,00K |
| 2026-07-03 | ¥1.030,00 | +%4,25 | ¥988,00 | ¥1.030,00 | ¥988,00 | 172,20K |
| 2026-07-02 | ¥988,00 | -%1,79 | ¥1.013,00 | ¥1.031,00 | ¥988,00 | 200,20K |
| 2026-07-01 | ¥1.006,00 | -%4,01 | ¥1.021,00 | ¥1.055,00 | ¥1.003,00 | 237,70K |
| 2026-06-30 | ¥1.048,00 | +%11,13 | ¥949,00 | ¥1.065,00 | ¥905,00 | 554,50K |
| 2026-06-29 | ¥943,00 | +%5,01 | ¥913,00 | ¥962,00 | ¥902,00 | 201,70K |
| 2026-06-26 | ¥898,00 | -%9,93 | ¥967,00 | ¥967,00 | ¥895,00 | 357,20K |
| 2026-06-25 | ¥997,00 | -%3,30 | ¥1.040,00 | ¥1.060,00 | ¥983,00 | 263,30K |
| 2026-06-24 | ¥1.031,00 | +%3,51 | ¥966,00 | ¥1.065,00 | ¥964,00 | 409,00K |
| 2026-06-23 | ¥996,00 | +%0,61 | ¥1.014,00 | ¥1.041,00 | ¥956,00 | 682,50K |
| 2026-06-22 | ¥990,00 | +%17,86 | ¥870,00 | ¥990,00 | ¥861,00 | 941,20K |
| 2026-06-19 | ¥840,00 | -%6,56 | ¥869,00 | ¥880,00 | ¥836,00 | 428,60K |
| 2026-06-18 | ¥899,00 | -%0,44 | ¥865,00 | ¥936,00 | ¥861,00 | 777,30K |
| 2026-06-17 | ¥903,00 | +%15,62 | ¥811,00 | ¥931,00 | ¥789,00 | 1,87M |
| 2026-06-16 | ¥781,00 | +%5,83 | ¥723,00 | ¥838,00 | ¥705,00 | 2,11M |
| 2026-06-15 | ¥738,00 | -%28,90 | ¥738,00 | ¥740,00 | ¥738,00 | 409,40K |
| 2026-06-12 | ¥1.038,00 | +%1,17 | ¥1.065,00 | ¥1.065,00 | ¥1.027,00 | 288,40K |
| 2026-06-11 | ¥1.026,00 | -%7,15 | ¥1.069,00 | ¥1.070,00 | ¥1.017,00 | 346,50K |
| 2026-06-10 | ¥1.105,00 | -%3,91 | ¥1.141,00 | ¥1.142,00 | ¥1.082,00 | 276,90K |
| 2026-06-09 | ¥1.150,00 | -%1,29 | ¥1.171,00 | ¥1.190,00 | ¥1.133,00 | 206,00K |
| 2026-06-08 | ¥1.165,00 | -%0,34 | ¥1.165,00 | ¥1.221,00 | ¥1.140,00 | 344,80K |
| 2026-06-05 | ¥1.169,00 | +%3,18 | ¥1.130,00 | ¥1.200,00 | ¥1.126,00 | 213,80K |
| 2026-06-04 | ¥1.133,00 | -%6,36 | ¥1.150,00 | ¥1.150,00 | ¥1.101,00 | 384,40K |
| 2026-06-03 | ¥1.210,00 | +%0,08 | ¥1.185,00 | ¥1.217,00 | ¥1.137,00 | 397,00K |
| 2026-06-02 | ¥1.209,00 | -%2,42 | ¥1.222,00 | ¥1.224,00 | ¥1.174,00 | 245,60K |
| 2026-06-01 | ¥1.239,00 | -%1,35 | ¥1.258,00 | ¥1.270,00 | ¥1.214,00 | 244,90K |
| 2026-05-29 | ¥1.256,00 | -%3,24 | ¥1.328,00 | ¥1.348,00 | ¥1.252,00 | 318,40K |
| 2026-05-28 | ¥1.298,00 | +%0,54 | ¥1.261,00 | ¥1.335,00 | ¥1.261,00 | 222,70K |
| 2026-05-27 | ¥1.291,00 | -%2,20 | ¥1.325,00 | ¥1.340,00 | ¥1.262,00 | 245,70K |
| 2026-05-26 | ¥1.320,00 | -%1,71 | ¥1.342,00 | ¥1.367,00 | ¥1.318,00 | 207,60K |
| 2026-05-25 | ¥1.343,00 | -%1,83 | ¥1.369,00 | ¥1.381,00 | ¥1.328,00 | 197,90K |