Career Design Center Co., Ltd. 2410
TSE · Japonya · Teknoloji Hizmetleri
¥2.560,00-66,00 (-%2,51)
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 | ¥2.560,00 | -%2,51 | ¥2.592,00 | ¥2.609,00 | ¥2.517,00 | 125,40K |
| 2026-10-01 | ¥2.626,00 | -%1,61 | ¥2.660,00 | ¥2.661,00 | ¥2.589,00 | 90,60K |
| 2026-09-30 | ¥2.669,00 | %0,00 | ¥2.670,00 | ¥2.693,00 | ¥2.658,00 | 87,20K |
| 2026-09-29 | ¥2.669,00 | -%6,55 | ¥2.660,00 | ¥2.739,00 | ¥2.655,00 |
| 152,80K |
| 2026-09-28 | ¥2.856,00 | +%0,18 | ¥2.850,00 | ¥2.884,00 | ¥2.843,00 | 157,10K |
| 2026-09-25 | ¥2.851,00 | -%0,31 | ¥2.858,00 | ¥2.870,00 | ¥2.849,00 | 69,80K |
| 2026-09-24 | ¥2.860,00 | -%0,87 | ¥2.886,00 | ¥2.890,00 | ¥2.859,00 | 81,90K |
| 2026-09-18 | ¥2.885,00 | %0,00 | ¥2.894,00 | ¥2.898,00 | ¥2.874,00 | 51,50K |
| 2026-09-17 | ¥2.885,00 | +%1,19 | ¥2.849,00 | ¥2.893,00 | ¥2.849,00 | 50,30K |
| 2026-09-16 | ¥2.851,00 | +%0,04 | ¥2.850,00 | ¥2.869,00 | ¥2.846,00 | 33,80K |
| 2026-09-15 | ¥2.850,00 | -%0,07 | ¥2.867,00 | ¥2.876,00 | ¥2.830,00 | 52,60K |
| 2026-09-14 | ¥2.852,00 | +%1,46 | ¥2.830,00 | ¥2.855,00 | ¥2.822,00 | 36,10K |
| 2026-09-11 | ¥2.811,00 | -%0,46 | ¥2.800,00 | ¥2.826,00 | ¥2.783,00 | 33,30K |
| 2026-09-10 | ¥2.824,00 | +%0,32 | ¥2.825,00 | ¥2.838,00 | ¥2.804,00 | 30,60K |
| 2026-09-09 | ¥2.815,00 | -%1,33 | ¥2.848,00 | ¥2.848,00 | ¥2.810,00 | 54,20K |
| 2026-09-08 | ¥2.853,00 | -%1,01 | ¥2.866,00 | ¥2.872,00 | ¥2.852,00 | 24,70K |
| 2026-09-07 | ¥2.882,00 | +%0,17 | ¥2.898,00 | ¥2.898,00 | ¥2.869,00 | 24,90K |
| 2026-09-04 | ¥2.877,00 | +%0,31 | ¥2.882,00 | ¥2.898,00 | ¥2.858,00 | 20,50K |
| 2026-09-03 | ¥2.868,00 | +%0,17 | ¥2.875,00 | ¥2.875,00 | ¥2.839,00 | 27,70K |
| 2026-09-02 | ¥2.863,00 | -%2,42 | ¥2.939,00 | ¥2.939,00 | ¥2.863,00 | 59,00K |
| 2026-09-01 | ¥2.934,00 | -%0,58 | ¥2.952,00 | ¥2.959,00 | ¥2.934,00 | 24,90K |
| 2026-08-31 | ¥2.951,00 | -%0,54 | ¥2.967,00 | ¥2.979,00 | ¥2.943,00 | 23,80K |
| 2026-08-28 | ¥2.967,00 | +%1,09 | ¥2.933,00 | ¥2.970,00 | ¥2.933,00 | 23,10K |
| 2026-08-27 | ¥2.935,00 | +%0,31 | ¥2.945,00 | ¥2.963,00 | ¥2.930,00 | 16,40K |
| 2026-08-26 | ¥2.926,00 | +%0,17 | ¥2.914,00 | ¥2.943,00 | ¥2.914,00 | 8,90K |
| 2026-08-25 | ¥2.921,00 | +%0,27 | ¥2.913,00 | ¥2.938,00 | ¥2.910,00 | 14,20K |
| 2026-08-24 | ¥2.913,00 | -%0,31 | ¥2.930,00 | ¥2.934,00 | ¥2.907,00 | 11,90K |
| 2026-08-21 | ¥2.922,00 | -%0,41 | ¥2.934,00 | ¥2.947,00 | ¥2.921,00 | 9,50K |
| 2026-08-20 | ¥2.934,00 | +%0,69 | ¥2.917,00 | ¥2.947,00 | ¥2.916,00 | 12,30K |
| 2026-08-19 | ¥2.914,00 | -%0,65 | ¥2.918,00 | ¥2.932,00 | ¥2.902,00 | 16,00K |
| 2026-08-18 | ¥2.933,00 | -%1,08 | ¥2.957,00 | ¥2.957,00 | ¥2.919,00 | 24,70K |
| 2026-08-17 | ¥2.965,00 | -%0,27 | ¥2.984,00 | ¥2.984,00 | ¥2.940,00 | 28,50K |
| 2026-08-14 | ¥2.973,00 | +%2,24 | ¥2.924,00 | ¥2.973,00 | ¥2.905,00 | 38,00K |
| 2026-08-13 | ¥2.908,00 | -%0,07 | ¥2.900,00 | ¥2.910,00 | ¥2.890,00 | 11,90K |
| 2026-08-12 | ¥2.910,00 | +%1,32 | ¥2.875,00 | ¥2.915,00 | ¥2.875,00 | 26,90K |
| 2026-08-10 | ¥2.872,00 | +%2,32 | ¥2.836,00 | ¥2.896,00 | ¥2.819,00 | 53,60K |
| 2026-08-07 | ¥2.807,00 | -%0,18 | ¥2.810,00 | ¥2.822,00 | ¥2.796,00 | 16,70K |
| 2026-08-06 | ¥2.812,00 | %0,00 | ¥2.812,00 | ¥2.838,00 | ¥2.804,00 | 24,30K |
| 2026-08-05 | ¥2.812,00 | +%0,25 | ¥2.805,00 | ¥2.820,00 | ¥2.784,00 | 29,20K |
| 2026-08-04 | ¥2.805,00 | -%0,11 | ¥2.800,00 | ¥2.830,00 | ¥2.785,00 | 33,90K |
| 2026-08-03 | ¥2.808,00 | -%3,77 | ¥2.871,00 | ¥2.871,00 | ¥2.780,00 | 95,40K |
| 2026-07-31 | ¥2.918,00 | +%0,17 | ¥2.880,00 | ¥2.935,00 | ¥2.880,00 | 50,10K |
| 2026-07-30 | ¥2.913,00 | -%0,03 | ¥2.897,00 | ¥2.918,00 | ¥2.884,00 | 17,50K |
| 2026-07-29 | ¥2.914,00 | +%0,55 | ¥2.910,00 | ¥2.927,00 | ¥2.891,00 | 17,30K |
| 2026-07-28 | ¥2.898,00 | -%0,92 | ¥2.925,00 | ¥2.928,00 | ¥2.886,00 | 16,10K |
| 2026-07-27 | ¥2.925,00 | +%1,70 | ¥2.885,00 | ¥2.925,00 | ¥2.885,00 | 19,70K |
| 2026-07-24 | ¥2.876,00 | -%0,07 | ¥2.878,00 | ¥2.885,00 | ¥2.856,00 | 19,70K |
| 2026-07-23 | ¥2.878,00 | +%0,21 | ¥2.873,00 | ¥2.884,00 | ¥2.864,00 | 13,50K |
| 2026-07-22 | ¥2.872,00 | %0,00 | ¥2.872,00 | ¥2.895,00 | ¥2.866,00 | 18,70K |
| 2026-07-21 | ¥2.872,00 | %0,00 | ¥2.872,00 | ¥2.889,00 | ¥2.862,00 | 16,00K |
| 2026-07-17 | ¥2.872,00 | -%1,20 | ¥2.885,00 | ¥2.924,00 | ¥2.858,00 | 29,60K |
| 2026-07-16 | ¥2.907,00 | +%0,14 | ¥2.900,00 | ¥2.921,00 | ¥2.893,00 | 12,90K |
| 2026-07-15 | ¥2.903,00 | -%0,85 | ¥2.931,00 | ¥2.931,00 | ¥2.901,00 | 11,20K |
| 2026-07-14 | ¥2.928,00 | +%1,00 | ¥2.928,00 | ¥2.928,00 | ¥2.900,00 | 11,70K |
| 2026-07-13 | ¥2.899,00 | +%0,24 | ¥2.913,00 | ¥2.923,00 | ¥2.880,00 | 12,80K |
| 2026-07-10 | ¥2.892,00 | -%0,14 | ¥2.881,00 | ¥2.911,00 | ¥2.881,00 | 18,40K |
| 2026-07-09 | ¥2.896,00 | +%0,38 | ¥2.895,00 | ¥2.902,00 | ¥2.872,00 | 11,70K |
| 2026-07-08 | ¥2.885,00 | -%0,72 | ¥2.910,00 | ¥2.910,00 | ¥2.879,00 | 13,40K |
| 2026-07-07 | ¥2.906,00 | +%0,59 | ¥2.930,00 | ¥2.939,00 | ¥2.897,00 | 22,10K |
| 2026-07-06 | ¥2.889,00 | +%0,38 | ¥2.883,00 | ¥2.923,00 | ¥2.883,00 | 24,00K |
| 2026-07-03 | ¥2.878,00 | +%1,55 | ¥2.848,00 | ¥2.884,00 | ¥2.848,00 | 21,90K |
| 2026-07-02 | ¥2.834,00 | -%0,07 | ¥2.824,00 | ¥2.856,00 | ¥2.824,00 | 20,00K |
| 2026-07-01 | ¥2.836,00 | -%0,49 | ¥2.850,00 | ¥2.850,00 | ¥2.821,00 | 13,30K |
| 2026-06-30 | ¥2.850,00 | +%0,07 | ¥2.850,00 | ¥2.867,00 | ¥2.822,00 | 16,70K |
| 2026-06-29 | ¥2.848,00 | -%1,32 | ¥2.885,00 | ¥2.885,00 | ¥2.832,00 | 20,50K |
| 2026-06-26 | ¥2.886,00 | -%0,14 | ¥2.889,00 | ¥2.889,00 | ¥2.850,00 | 15,70K |
| 2026-06-25 | ¥2.890,00 | +%1,80 | ¥2.870,00 | ¥2.894,00 | ¥2.852,00 | 37,00K |
| 2026-06-24 | ¥2.839,00 | -%1,05 | ¥2.874,00 | ¥2.875,00 | ¥2.825,00 | 23,50K |
| 2026-06-23 | ¥2.869,00 | +%0,49 | ¥2.869,00 | ¥2.885,00 | ¥2.856,00 | 40,00K |
| 2026-06-22 | ¥2.855,00 | -%0,73 | ¥2.878,00 | ¥2.882,00 | ¥2.829,00 | 26,90K |
| 2026-06-19 | ¥2.876,00 | +%2,49 | ¥2.799,00 | ¥2.884,00 | ¥2.799,00 | 68,10K |
| 2026-06-18 | ¥2.806,00 | -%0,28 | ¥2.810,00 | ¥2.810,00 | ¥2.751,00 | 79,80K |
| 2026-06-17 | ¥2.814,00 | +%9,92 | ¥2.800,00 | ¥2.814,00 | ¥2.733,00 | 213,30K |
| 2026-06-16 | ¥2.560,00 | +%0,99 | ¥2.536,00 | ¥2.560,00 | ¥2.536,00 | 10,80K |
| 2026-06-15 | ¥2.535,00 | +%0,48 | ¥2.531,00 | ¥2.580,00 | ¥2.524,00 | 22,30K |
| 2026-06-12 | ¥2.523,00 | %0,00 | ¥2.548,00 | ¥2.548,00 | ¥2.508,00 | 14,70K |
| 2026-06-11 | ¥2.523,00 | +%0,20 | ¥2.512,00 | ¥2.526,00 | ¥2.500,00 | 13,50K |
| 2026-06-10 | ¥2.518,00 | -%0,98 | ¥2.537,00 | ¥2.540,00 | ¥2.515,00 | 18,00K |
| 2026-06-09 | ¥2.543,00 | +%0,28 | ¥2.540,00 | ¥2.550,00 | ¥2.539,00 | 5,00K |
| 2026-06-08 | ¥2.536,00 | -%1,13 | ¥2.546,00 | ¥2.566,00 | ¥2.530,00 | 15,90K |
| 2026-06-05 | ¥2.565,00 | +%0,94 | ¥2.536,00 | ¥2.587,00 | ¥2.536,00 | 14,90K |
| 2026-06-04 | ¥2.541,00 | -%0,47 | ¥2.525,00 | ¥2.550,00 | ¥2.512,00 | 11,60K |
| 2026-06-03 | ¥2.553,00 | +%0,71 | ¥2.538,00 | ¥2.559,00 | ¥2.478,00 | 23,00K |
| 2026-06-02 | ¥2.535,00 | -%1,86 | ¥2.596,00 | ¥2.596,00 | ¥2.504,00 | 24,30K |
| 2026-06-01 | ¥2.583,00 | +%1,69 | ¥2.568,00 | ¥2.609,00 | ¥2.568,00 | 29,40K |
| 2026-05-29 | ¥2.540,00 | -%0,08 | ¥2.558,00 | ¥2.565,00 | ¥2.538,00 | 30,90K |
| 2026-05-28 | ¥2.542,00 | +%1,40 | ¥2.512,00 | ¥2.542,00 | ¥2.505,00 | 23,30K |
| 2026-05-27 | ¥2.507,00 | +%0,08 | ¥2.500,00 | ¥2.515,00 | ¥2.491,00 | 13,40K |
| 2026-05-26 | ¥2.505,00 | +%2,00 | ¥2.465,00 | ¥2.508,00 | ¥2.461,00 | 18,10K |
| 2026-05-25 | ¥2.456,00 | -%0,77 | ¥2.500,00 | ¥2.506,00 | ¥2.449,00 | 20,50K |