Growth X Partners Incorporated 244A
TSE · Japonya · Teknoloji Hizmetleri
¥1.263,00+36,00 (+%2,93)
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 | ¥1.263,00 | +%2,93 | ¥1.228,00 | ¥1.265,00 | ¥1.228,00 | 7,80K |
| 2026-10-01 | ¥1.227,00 | +%1,07 | ¥1.214,00 | ¥1.227,00 | ¥1.209,00 | 1,30K |
| 2026-09-30 | ¥1.214,00 | +%2,19 | ¥1.197,00 | ¥1.215,00 | ¥1.197,00 | 300 |
| 2026-09-29 | ¥1.188,00 | -%0,59 | ¥1.189,00 | ¥1.214,00 | ¥1.184,00 | 1,00K |
| 2026-09-28 | ¥1.195,00 | +%0,42 | ¥1.190,00 | ¥1.215,00 | ¥1.190,00 | 800 |
| 2026-09-25 | ¥1.190,00 | +%0,25 | ¥1.184,00 | ¥1.202,00 | ¥1.184,00 | 2,20K |
| 2026-09-24 | ¥1.187,00 | -%0,50 | ¥1.197,00 | ¥1.207,00 | ¥1.180,00 | 5,50K |
| 2026-09-18 | ¥1.193,00 | -%1,32 | ¥1.228,00 | ¥1.228,00 | ¥1.190,00 | 1,90K |
| 2026-09-17 | ¥1.209,00 | +%0,75 | ¥1.200,00 | ¥1.209,00 | ¥1.175,00 | 2,90K |
| 2026-09-16 | ¥1.200,00 | +%2,74 | ¥1.185,00 | ¥1.298,00 | ¥1.185,00 | 21,70K |
| 2026-09-15 | ¥1.168,00 | -%0,93 | ¥1.156,00 | ¥1.179,00 | ¥1.139,00 | 2,30K |
| 2026-09-14 | ¥1.179,00 | +%2,52 | ¥1.150,00 | ¥1.179,00 | ¥1.149,00 | 500 |
| 2026-09-11 | ¥1.150,00 | -%0,86 | ¥1.152,00 | ¥1.152,00 | ¥1.150,00 | 900 |
| 2026-09-10 | ¥1.160,00 | -%1,61 | ¥1.160,00 | ¥1.160,00 | ¥1.160,00 | 100 |
| 2026-09-09 | ¥1.179,00 | +%2,08 | ¥1.151,00 | ¥1.179,00 | ¥1.151,00 | 800 |
| 2026-09-08 | ¥1.155,00 | -%1,11 | ¥1.166,00 | ¥1.166,00 | ¥1.155,00 | 600 |
| 2026-09-07 | ¥1.168,00 | +%0,43 | ¥1.163,00 | ¥1.183,00 | ¥1.159,00 | 1,80K |
| 2026-09-04 | ¥1.163,00 | -%1,86 | ¥1.195,00 | ¥1.195,00 | ¥1.155,00 | 2,50K |
| 2026-09-03 | ¥1.185,00 | -%0,25 | ¥1.185,00 | ¥1.185,00 | ¥1.185,00 | 100 |
| 2026-09-02 | ¥1.188,00 | -%0,34 | ¥1.188,00 | ¥1.188,00 | ¥1.188,00 | 100 |
| 2026-09-01 | ¥1.192,00 | +%3,65 | ¥1.150,00 | ¥1.192,00 | ¥1.150,00 | 800 |
| 2026-08-31 | ¥1.150,00 | -%3,04 | ¥1.161,00 | ¥1.179,00 | ¥1.150,00 | 1,80K |
| 2026-08-28 | ¥1.186,00 | +%2,07 | ¥1.155,00 | ¥1.190,00 | ¥1.155,00 | 2,40K |
| 2026-08-27 | ¥1.162,00 | -%1,02 | ¥1.178,00 | ¥1.179,00 | ¥1.151,00 | 2,90K |
| 2026-08-26 | ¥1.174,00 | +%1,38 | ¥1.162,00 | ¥1.179,00 | ¥1.157,00 | 1,30K |
| 2026-08-25 | ¥1.158,00 | +%0,35 | ¥1.155,00 | ¥1.170,00 | ¥1.155,00 | 1,30K |
| 2026-08-24 | ¥1.154,00 | -%0,43 | ¥1.170,00 | ¥1.170,00 | ¥1.154,00 | 400 |
| 2026-08-21 | ¥1.159,00 | -%0,09 | ¥1.142,00 | ¥1.159,00 | ¥1.142,00 | 900 |
| 2026-08-20 | ¥1.160,00 | +%1,40 | ¥1.160,00 | ¥1.160,00 | ¥1.160,00 | 300 |
| 2026-08-19 | ¥1.144,00 | -%2,89 | ¥1.156,00 | ¥1.174,00 | ¥1.144,00 | 2,70K |
| 2026-08-18 | ¥1.178,00 | +%2,35 | ¥1.175,00 | ¥1.179,00 | ¥1.160,00 | 1,70K |
| 2026-08-17 | ¥1.151,00 | -%0,17 | ¥1.153,00 | ¥1.174,00 | ¥1.151,00 | 800 |
| 2026-08-14 | ¥1.153,00 | -%2,54 | ¥1.153,00 | ¥1.187,00 | ¥1.153,00 | 3,80K |
| 2026-08-13 | ¥1.183,00 | +%1,72 | ¥1.170,00 | ¥1.183,00 | ¥1.142,00 | 2,70K |
| 2026-08-12 | ¥1.163,00 | -%1,69 | ¥1.162,00 | ¥1.163,00 | ¥1.133,00 | 2,50K |
| 2026-08-10 | ¥1.183,00 | %0,00 | ¥1.183,00 | ¥1.183,00 | ¥1.183,00 | 0 |
| 2026-08-07 | ¥1.183,00 | +%2,51 | ¥1.183,00 | ¥1.183,00 | ¥1.183,00 | 7,60K |
| 2026-08-06 | ¥1.154,00 | -%0,94 | ¥1.153,00 | ¥1.154,00 | ¥1.153,00 | 700 |
| 2026-08-05 | ¥1.165,00 | -%2,10 | ¥1.199,00 | ¥1.199,00 | ¥1.153,00 | 3,40K |
| 2026-08-04 | ¥1.190,00 | +%3,93 | ¥1.145,00 | ¥1.190,00 | ¥1.145,00 | 1,80K |
| 2026-08-03 | ¥1.145,00 | -%0,87 | ¥1.140,00 | ¥1.150,00 | ¥1.140,00 | 800 |
| 2026-07-31 | ¥1.155,00 | -%0,94 | ¥1.178,00 | ¥1.183,00 | ¥1.155,00 | 1,70K |
| 2026-07-30 | ¥1.166,00 | -%1,44 | ¥1.153,00 | ¥1.183,00 | ¥1.153,00 | 1,40K |
| 2026-07-29 | ¥1.183,00 | +%0,25 | ¥1.150,00 | ¥1.183,00 | ¥1.145,00 | 1,00K |
| 2026-07-28 | ¥1.180,00 | +%2,70 | ¥1.179,00 | ¥1.180,00 | ¥1.155,00 | 3,10K |
| 2026-07-27 | ¥1.149,00 | -%0,52 | ¥1.131,00 | ¥1.200,00 | ¥1.131,00 | 3,60K |
| 2026-07-24 | ¥1.155,00 | +%1,49 | ¥1.121,00 | ¥1.182,00 | ¥1.121,00 | 2,50K |
| 2026-07-23 | ¥1.138,00 | +%3,74 | ¥1.156,00 | ¥1.177,00 | ¥1.135,00 | 13,10K |
| 2026-07-22 | ¥1.097,00 | -%0,81 | ¥1.102,00 | ¥1.148,00 | ¥1.097,00 | 5,90K |
| 2026-07-21 | ¥1.106,00 | +%1,19 | ¥1.120,00 | ¥1.128,00 | ¥1.095,00 | 6,20K |
| 2026-07-17 | ¥1.093,00 | -%2,24 | ¥1.090,00 | ¥1.107,00 | ¥1.088,00 | 8,50K |
| 2026-07-16 | ¥1.118,00 | -%9,84 | ¥1.090,00 | ¥1.118,00 | ¥1.062,00 | 75,80K |
| 2026-07-15 | ¥1.240,00 | -%0,32 | ¥1.232,00 | ¥1.247,00 | ¥1.232,00 | 6,90K |
| 2026-07-14 | ¥1.244,00 | -%0,40 | ¥1.249,00 | ¥1.249,00 | ¥1.237,00 | 2,50K |
| 2026-07-13 | ¥1.249,00 | +%1,22 | ¥1.232,00 | ¥1.250,00 | ¥1.232,00 | 4,30K |
| 2026-07-10 | ¥1.234,00 | +%0,49 | ¥1.224,00 | ¥1.240,00 | ¥1.200,00 | 4,60K |
| 2026-07-09 | ¥1.228,00 | -%0,97 | ¥1.240,00 | ¥1.244,00 | ¥1.200,00 | 5,60K |
| 2026-07-08 | ¥1.240,00 | +%0,73 | ¥1.225,00 | ¥1.240,00 | ¥1.202,00 | 2,90K |
| 2026-07-07 | ¥1.231,00 | -%0,49 | ¥1.236,00 | ¥1.258,00 | ¥1.231,00 | 16,60K |
| 2026-07-06 | ¥1.237,00 | -%0,16 | ¥1.254,00 | ¥1.256,00 | ¥1.232,00 | 5,20K |
| 2026-07-03 | ¥1.239,00 | +%0,73 | ¥1.249,00 | ¥1.252,00 | ¥1.230,00 | 10,30K |
| 2026-07-02 | ¥1.230,00 | +%2,50 | ¥1.201,00 | ¥1.230,00 | ¥1.201,00 | 3,90K |
| 2026-07-01 | ¥1.200,00 | +%1,27 | ¥1.185,00 | ¥1.200,00 | ¥1.181,00 | 5,60K |
| 2026-06-30 | ¥1.185,00 | +%0,17 | ¥1.183,00 | ¥1.194,00 | ¥1.183,00 | 4,90K |
| 2026-06-29 | ¥1.183,00 | +%0,34 | ¥1.179,00 | ¥1.187,00 | ¥1.169,00 | 3,40K |
| 2026-06-26 | ¥1.179,00 | -%0,76 | ¥1.158,00 | ¥1.187,00 | ¥1.158,00 | 2,80K |
| 2026-06-25 | ¥1.188,00 | +%0,08 | ¥1.187,00 | ¥1.188,00 | ¥1.184,00 | 1,80K |
| 2026-06-24 | ¥1.187,00 | +%0,68 | ¥1.179,00 | ¥1.189,00 | ¥1.153,00 | 3,40K |
| 2026-06-23 | ¥1.179,00 | +%1,90 | ¥1.127,00 | ¥1.216,00 | ¥1.127,00 | 5,80K |
| 2026-06-22 | ¥1.157,00 | +%3,03 | ¥1.100,00 | ¥1.157,00 | ¥1.100,00 | 4,20K |
| 2026-06-19 | ¥1.123,00 | -%1,23 | ¥1.125,00 | ¥1.158,00 | ¥1.120,00 | 2,30K |
| 2026-06-18 | ¥1.137,00 | +%2,25 | ¥1.139,00 | ¥1.160,00 | ¥1.106,00 | 3,30K |
| 2026-06-17 | ¥1.112,00 | -%2,37 | ¥1.139,00 | ¥1.152,00 | ¥1.109,00 | 3,20K |
| 2026-06-16 | ¥1.139,00 | +%2,52 | ¥1.105,00 | ¥1.147,00 | ¥1.105,00 | 5,30K |
| 2026-06-15 | ¥1.111,00 | +%2,30 | ¥1.091,00 | ¥1.130,00 | ¥1.091,00 | 2,80K |
| 2026-06-12 | ¥1.086,00 | -%4,15 | ¥1.103,00 | ¥1.103,00 | ¥1.081,00 | 1,70K |
| 2026-06-11 | ¥1.133,00 | +%3,19 | ¥1.128,00 | ¥1.149,00 | ¥1.115,00 | 2,10K |
| 2026-06-10 | ¥1.098,00 | -%1,79 | ¥1.106,00 | ¥1.115,00 | ¥1.080,00 | 4,40K |
| 2026-06-09 | ¥1.118,00 | +%1,08 | ¥1.108,00 | ¥1.134,00 | ¥1.108,00 | 1,90K |
| 2026-06-08 | ¥1.106,00 | -%4,66 | ¥1.144,00 | ¥1.161,00 | ¥1.106,00 | 5,00K |
| 2026-06-05 | ¥1.160,00 | -%0,77 | ¥1.185,00 | ¥1.185,00 | ¥1.160,00 | 3,40K |
| 2026-06-04 | ¥1.169,00 | +%2,81 | ¥1.134,00 | ¥1.170,00 | ¥1.134,00 | 2,40K |
| 2026-06-03 | ¥1.137,00 | -%2,49 | ¥1.176,00 | ¥1.176,00 | ¥1.135,00 | 7,80K |
| 2026-06-02 | ¥1.166,00 | +%4,95 | ¥1.112,00 | ¥1.176,00 | ¥1.105,00 | 7,80K |
| 2026-06-01 | ¥1.111,00 | +%2,87 | ¥1.080,00 | ¥1.111,00 | ¥1.077,00 | 4,50K |
| 2026-05-29 | ¥1.080,00 | +%1,41 | ¥1.065,00 | ¥1.080,00 | ¥1.065,00 | 5,70K |
| 2026-05-28 | ¥1.065,00 | +%1,24 | ¥1.058,00 | ¥1.065,00 | ¥1.053,00 | 2,10K |
| 2026-05-27 | ¥1.052,00 | +%0,19 | ¥1.053,00 | ¥1.054,00 | ¥1.050,00 | 3,00K |
| 2026-05-26 | ¥1.050,00 | -%0,66 | ¥1.057,00 | ¥1.060,00 | ¥1.049,00 | 8,20K |
| 2026-05-25 | ¥1.057,00 | -%0,19 | ¥1.064,00 | ¥1.064,00 | ¥1.045,00 | 6,00K |