Hayashikane Sangyo Co., Ltd. 2286
TSE · Japonya · Dayanıksız Tüketim Malları
¥892,00-5,00 (-%0,56)
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 | ¥892,00 | -%0,56 | ¥892,00 | ¥898,00 | ¥891,00 | 17,70K |
| 2026-10-01 | ¥897,00 | -%0,66 | ¥896,00 | ¥902,00 | ¥896,00 | 7,00K |
| 2026-09-30 | ¥903,00 | +%0,56 | ¥893,00 | ¥903,00 | ¥890,00 | 12,40K |
| 2026-09-29 | ¥898,00 | %0,00 | ¥898,00 | ¥899,00 | ¥889,00 | 25,20K |
| 2026-09-28 | ¥898,00 | %0,00 | ¥903,00 | ¥903,00 | ¥890,00 | 19,90K |
| 2026-09-25 | ¥898,00 | -%0,44 | ¥900,00 | ¥904,00 | ¥897,00 | 5,00K |
| 2026-09-24 | ¥902,00 | -%0,44 | ¥910,00 | ¥910,00 | ¥901,00 | 9,30K |
| 2026-09-18 | ¥906,00 | -%0,11 | ¥905,00 | ¥907,00 | ¥900,00 | 12,90K |
| 2026-09-17 | ¥907,00 | +%0,44 | ¥900,00 | ¥908,00 | ¥900,00 | 13,20K |
| 2026-09-16 | ¥903,00 | -%0,11 | ¥911,00 | ¥911,00 | ¥902,00 | 37,90K |
| 2026-09-15 | ¥904,00 | +%1,57 | ¥896,00 | ¥918,00 | ¥896,00 | 18,00K |
| 2026-09-14 | ¥890,00 | %0,00 | ¥890,00 | ¥900,00 | ¥887,00 | 22,50K |
| 2026-09-11 | ¥890,00 | -%0,45 | ¥888,00 | ¥890,00 | ¥881,00 | 7,50K |
| 2026-09-10 | ¥894,00 | +%0,45 | ¥890,00 | ¥894,00 | ¥884,00 | 11,20K |
| 2026-09-09 | ¥890,00 | -%1,33 | ¥902,00 | ¥902,00 | ¥890,00 | 26,30K |
| 2026-09-08 | ¥902,00 | -%0,88 | ¥908,00 | ¥910,00 | ¥902,00 | 13,90K |
| 2026-09-07 | ¥910,00 | -%1,41 | ¥920,00 | ¥921,00 | ¥910,00 | 10,40K |
| 2026-09-04 | ¥923,00 | +%1,32 | ¥911,00 | ¥924,00 | ¥911,00 | 6,30K |
| 2026-09-03 | ¥911,00 | -%0,76 | ¥918,00 | ¥918,00 | ¥908,00 | 17,20K |
| 2026-09-02 | ¥918,00 | -%1,50 | ¥935,00 | ¥935,00 | ¥915,00 | 20,80K |
| 2026-09-01 | ¥932,00 | -%1,17 | ¥940,00 | ¥940,00 | ¥922,00 | 32,30K |
| 2026-08-31 | ¥943,00 | +%2,84 | ¥920,00 | ¥950,00 | ¥917,00 | 41,30K |
| 2026-08-28 | ¥917,00 | +%0,11 | ¥915,00 | ¥920,00 | ¥913,00 | 7,10K |
| 2026-08-27 | ¥916,00 | +%0,11 | ¥915,00 | ¥922,00 | ¥908,00 | 25,50K |
| 2026-08-26 | ¥915,00 | -%1,61 | ¥930,00 | ¥934,00 | ¥913,00 | 41,60K |
| 2026-08-25 | ¥930,00 | -%1,69 | ¥934,00 | ¥936,00 | ¥914,00 | 97,40K |
| 2026-08-24 | ¥946,00 | +%2,94 | ¥964,00 | ¥1.027,00 | ¥932,00 | 447,70K |
| 2026-08-21 | ¥919,00 | -%0,54 | ¥916,00 | ¥932,00 | ¥909,00 | 19,10K |
| 2026-08-20 | ¥924,00 | +%3,59 | ¥900,00 | ¥928,00 | ¥899,00 | 51,30K |
| 2026-08-19 | ¥892,00 | +%0,68 | ¥888,00 | ¥892,00 | ¥876,00 | 52,70K |
| 2026-08-18 | ¥886,00 | -%0,11 | ¥894,00 | ¥898,00 | ¥886,00 | 8,60K |
| 2026-08-17 | ¥887,00 | +%1,84 | ¥876,00 | ¥897,00 | ¥876,00 | 22,20K |
| 2026-08-14 | ¥871,00 | +%1,28 | ¥856,00 | ¥877,00 | ¥856,00 | 17,40K |
| 2026-08-13 | ¥860,00 | -%0,92 | ¥866,00 | ¥870,00 | ¥855,00 | 19,70K |
| 2026-08-12 | ¥868,00 | +%2,24 | ¥850,00 | ¥868,00 | ¥847,00 | 24,40K |
| 2026-08-10 | ¥849,00 | -%6,81 | ¥836,00 | ¥860,00 | ¥836,00 | 113,70K |
| 2026-08-07 | ¥911,00 | +%0,66 | ¥905,00 | ¥911,00 | ¥902,00 | 2,90K |
| 2026-08-06 | ¥905,00 | +%0,44 | ¥902,00 | ¥911,00 | ¥901,00 | 6,50K |
| 2026-08-05 | ¥901,00 | -%0,11 | ¥902,00 | ¥915,00 | ¥899,00 | 16,80K |
| 2026-08-04 | ¥902,00 | -%1,31 | ¥916,00 | ¥916,00 | ¥900,00 | 7,40K |
| 2026-08-03 | ¥914,00 | +%0,22 | ¥919,00 | ¥919,00 | ¥899,00 | 10,30K |
| 2026-07-31 | ¥912,00 | -%0,11 | ¥915,00 | ¥922,00 | ¥907,00 | 11,60K |
| 2026-07-30 | ¥913,00 | +%1,44 | ¥900,00 | ¥913,00 | ¥899,00 | 6,70K |
| 2026-07-29 | ¥900,00 | %0,00 | ¥901,00 | ¥907,00 | ¥894,00 | 16,20K |
| 2026-07-28 | ¥900,00 | -%1,42 | ¥910,00 | ¥910,00 | ¥899,00 | 6,50K |
| 2026-07-27 | ¥913,00 | +%1,00 | ¥906,00 | ¥920,00 | ¥900,00 | 18,00K |
| 2026-07-24 | ¥904,00 | +%0,22 | ¥900,00 | ¥904,00 | ¥897,00 | 11,90K |
| 2026-07-23 | ¥902,00 | +%1,46 | ¥892,00 | ¥904,00 | ¥890,00 | 22,50K |
| 2026-07-22 | ¥889,00 | +%1,25 | ¥882,00 | ¥891,00 | ¥878,00 | 10,40K |
| 2026-07-21 | ¥878,00 | +%0,80 | ¥878,00 | ¥887,00 | ¥878,00 | 10,00K |
| 2026-07-17 | ¥871,00 | -%2,13 | ¥880,00 | ¥889,00 | ¥858,00 | 40,20K |
| 2026-07-16 | ¥890,00 | +%1,37 | ¥880,00 | ¥892,00 | ¥880,00 | 10,40K |
| 2026-07-15 | ¥878,00 | -%0,45 | ¥888,00 | ¥888,00 | ¥878,00 | 14,90K |
| 2026-07-14 | ¥882,00 | +%1,15 | ¥872,00 | ¥885,00 | ¥872,00 | 16,30K |
| 2026-07-13 | ¥872,00 | -%0,46 | ¥890,00 | ¥890,00 | ¥868,00 | 14,70K |
| 2026-07-10 | ¥876,00 | +%0,81 | ¥870,00 | ¥884,00 | ¥870,00 | 9,80K |
| 2026-07-09 | ¥869,00 | -%2,14 | ¥882,00 | ¥882,00 | ¥863,00 | 19,40K |
| 2026-07-08 | ¥888,00 | -%0,22 | ¥890,00 | ¥897,00 | ¥886,00 | 12,50K |
| 2026-07-07 | ¥890,00 | -%0,56 | ¥903,00 | ¥909,00 | ¥890,00 | 5,70K |
| 2026-07-06 | ¥895,00 | +%0,34 | ¥898,00 | ¥905,00 | ¥890,00 | 8,70K |
| 2026-07-03 | ¥892,00 | +%0,79 | ¥890,00 | ¥900,00 | ¥888,00 | 15,00K |
| 2026-07-02 | ¥885,00 | +%1,37 | ¥873,00 | ¥895,00 | ¥873,00 | 10,80K |
| 2026-07-01 | ¥873,00 | -%0,23 | ¥883,00 | ¥883,00 | ¥873,00 | 4,70K |
| 2026-06-30 | ¥875,00 | +%0,11 | ¥887,00 | ¥887,00 | ¥871,00 | 21,40K |
| 2026-06-29 | ¥874,00 | -%0,57 | ¥885,00 | ¥887,00 | ¥870,00 | 14,00K |
| 2026-06-26 | ¥879,00 | +%0,11 | ¥879,00 | ¥883,00 | ¥867,00 | 10,40K |
| 2026-06-25 | ¥878,00 | +%2,57 | ¥871,00 | ¥881,00 | ¥858,00 | 17,80K |
| 2026-06-24 | ¥856,00 | +%0,12 | ¥852,00 | ¥875,00 | ¥852,00 | 17,60K |
| 2026-06-23 | ¥855,00 | -%2,29 | ¥875,00 | ¥875,00 | ¥855,00 | 11,70K |
| 2026-06-22 | ¥875,00 | +%1,16 | ¥865,00 | ¥880,00 | ¥859,00 | 19,20K |
| 2026-06-19 | ¥865,00 | +%1,05 | ¥852,00 | ¥868,00 | ¥852,00 | 22,80K |
| 2026-06-18 | ¥856,00 | +%0,82 | ¥855,00 | ¥860,00 | ¥849,00 | 15,20K |
| 2026-06-17 | ¥849,00 | +%1,68 | ¥837,00 | ¥858,00 | ¥837,00 | 27,70K |
| 2026-06-16 | ¥835,00 | -%1,65 | ¥848,00 | ¥848,00 | ¥835,00 | 10,20K |
| 2026-06-15 | ¥849,00 | +%1,56 | ¥841,00 | ¥857,00 | ¥836,00 | 14,00K |
| 2026-06-12 | ¥836,00 | -%0,48 | ¥843,00 | ¥843,00 | ¥835,00 | 10,60K |
| 2026-06-11 | ¥840,00 | -%1,18 | ¥849,00 | ¥850,00 | ¥835,00 | 19,20K |
| 2026-06-10 | ¥850,00 | +%1,55 | ¥836,00 | ¥853,00 | ¥835,00 | 18,00K |
| 2026-06-09 | ¥837,00 | -%0,24 | ¥843,00 | ¥846,00 | ¥830,00 | 12,30K |
| 2026-06-08 | ¥839,00 | +%0,12 | ¥826,00 | ¥839,00 | ¥821,00 | 26,10K |
| 2026-06-05 | ¥838,00 | +%0,36 | ¥829,00 | ¥850,00 | ¥829,00 | 11,20K |
| 2026-06-04 | ¥835,00 | +%0,24 | ¥830,00 | ¥838,00 | ¥818,00 | 17,30K |
| 2026-06-03 | ¥833,00 | +%0,48 | ¥835,00 | ¥841,00 | ¥825,00 | 27,40K |
| 2026-06-02 | ¥829,00 | -%4,38 | ¥860,00 | ¥860,00 | ¥829,00 | 34,10K |
| 2026-06-01 | ¥867,00 | -%0,80 | ¥875,00 | ¥876,00 | ¥851,00 | 32,40K |
| 2026-05-29 | ¥874,00 | -%0,34 | ¥883,00 | ¥888,00 | ¥873,00 | 15,90K |
| 2026-05-28 | ¥877,00 | +%1,50 | ¥866,00 | ¥890,00 | ¥865,00 | 47,30K |
| 2026-05-27 | ¥864,00 | +%0,47 | ¥857,00 | ¥870,00 | ¥855,00 | 30,50K |
| 2026-05-26 | ¥860,00 | +%1,18 | ¥856,00 | ¥867,00 | ¥845,00 | 31,20K |
| 2026-05-25 | ¥850,00 | +%0,95 | ¥850,00 | ¥857,00 | ¥844,00 | 16,00K |