ARIAKE JAPAN Co., Ltd. 2815
TSE · Japonya · Dayanıksız Tüketim Malları
¥5.000,00-70,00 (-%1,38)
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 | ¥5.000,00 | -%1,38 | ¥5.050,00 | ¥5.050,00 | ¥4.980,00 | 159,10K |
| 2026-10-01 | ¥5.070,00 | +%0,20 | ¥5.060,00 | ¥5.090,00 | ¥5.020,00 | 98,20K |
| 2026-09-30 | ¥5.060,00 | -%0,20 | ¥5.060,00 | ¥5.070,00 | ¥5.020,00 | 141,10K |
| 2026-09-29 | ¥5.070,00 | -%2,87 | ¥5.120,00 | ¥5.140,00 | ¥5.060,00 | 127,90K |
| 2026-09-28 | ¥5.220,00 | -%0,57 | ¥5.300,00 | ¥5.300,00 | ¥5.220,00 | 180,10K |
| 2026-09-25 | ¥5.250,00 | %0,00 | ¥5.250,00 | ¥5.280,00 | ¥5.240,00 | 72,30K |
| 2026-09-24 | ¥5.250,00 | %0,00 | ¥5.290,00 | ¥5.300,00 | ¥5.240,00 | 105,70K |
| 2026-09-18 | ¥5.250,00 | -%0,19 | ¥5.240,00 | ¥5.280,00 | ¥5.230,00 | 113,40K |
| 2026-09-17 | ¥5.260,00 | +%0,38 | ¥5.230,00 | ¥5.270,00 | ¥5.220,00 | 127,60K |
| 2026-09-16 | ¥5.240,00 | -%0,19 | ¥5.250,00 | ¥5.280,00 | ¥5.240,00 | 80,20K |
| 2026-09-15 | ¥5.250,00 | -%1,13 | ¥5.320,00 | ¥5.330,00 | ¥5.240,00 | 62,50K |
| 2026-09-14 | ¥5.310,00 | +%1,14 | ¥5.270,00 | ¥5.320,00 | ¥5.250,00 | 85,60K |
| 2026-09-11 | ¥5.250,00 | %0,00 | ¥5.200,00 | ¥5.250,00 | ¥5.190,00 | 127,00K |
| 2026-09-10 | ¥5.250,00 | -%1,32 | ¥5.320,00 | ¥5.330,00 | ¥5.230,00 | 99,40K |
| 2026-09-09 | ¥5.320,00 | -%1,66 | ¥5.410,00 | ¥5.410,00 | ¥5.320,00 | 72,00K |
| 2026-09-08 | ¥5.410,00 | +%0,74 | ¥5.360,00 | ¥5.430,00 | ¥5.340,00 | 63,30K |
| 2026-09-07 | ¥5.370,00 | -%0,92 | ¥5.420,00 | ¥5.450,00 | ¥5.370,00 | 80,40K |
| 2026-09-04 | ¥5.420,00 | -%0,55 | ¥5.440,00 | ¥5.460,00 | ¥5.410,00 | 57,80K |
| 2026-09-03 | ¥5.450,00 | +%0,55 | ¥5.440,00 | ¥5.470,00 | ¥5.390,00 | 65,70K |
| 2026-09-02 | ¥5.420,00 | -%0,55 | ¥5.450,00 | ¥5.460,00 | ¥5.390,00 | 73,40K |
| 2026-09-01 | ¥5.450,00 | +%0,74 | ¥5.400,00 | ¥5.460,00 | ¥5.390,00 | 123,20K |
| 2026-08-31 | ¥5.410,00 | -%1,64 | ¥5.500,00 | ¥5.500,00 | ¥5.410,00 | 113,70K |
| 2026-08-28 | ¥5.500,00 | +%0,92 | ¥5.420,00 | ¥5.500,00 | ¥5.400,00 | 61,80K |
| 2026-08-27 | ¥5.450,00 | +%0,37 | ¥5.440,00 | ¥5.520,00 | ¥5.430,00 | 68,30K |
| 2026-08-26 | ¥5.430,00 | -%0,18 | ¥5.440,00 | ¥5.490,00 | ¥5.430,00 | 37,10K |
| 2026-08-25 | ¥5.440,00 | +%0,93 | ¥5.420,00 | ¥5.470,00 | ¥5.420,00 | 47,50K |
| 2026-08-24 | ¥5.390,00 | +%0,37 | ¥5.380,00 | ¥5.430,00 | ¥5.360,00 | 95,00K |
| 2026-08-21 | ¥5.370,00 | +%0,19 | ¥5.330,00 | ¥5.410,00 | ¥5.320,00 | 89,60K |
| 2026-08-20 | ¥5.360,00 | +%0,75 | ¥5.360,00 | ¥5.370,00 | ¥5.320,00 | 49,60K |
| 2026-08-19 | ¥5.320,00 | -%0,75 | ¥5.420,00 | ¥5.420,00 | ¥5.300,00 | 71,40K |
| 2026-08-18 | ¥5.360,00 | +%0,56 | ¥5.330,00 | ¥5.380,00 | ¥5.310,00 | 72,10K |
| 2026-08-17 | ¥5.330,00 | -%1,48 | ¥5.420,00 | ¥5.440,00 | ¥5.330,00 | 58,30K |
| 2026-08-14 | ¥5.410,00 | +%0,74 | ¥5.360,00 | ¥5.440,00 | ¥5.350,00 | 73,20K |
| 2026-08-13 | ¥5.370,00 | +%0,19 | ¥5.360,00 | ¥5.400,00 | ¥5.340,00 | 72,00K |
| 2026-08-12 | ¥5.360,00 | +%0,75 | ¥5.390,00 | ¥5.390,00 | ¥5.310,00 | 69,90K |
| 2026-08-10 | ¥5.320,00 | +%0,76 | ¥5.330,00 | ¥5.380,00 | ¥5.300,00 | 114,00K |
| 2026-08-07 | ¥5.280,00 | +%0,38 | ¥5.290,00 | ¥5.350,00 | ¥5.130,00 | 167,10K |
| 2026-08-06 | ¥5.260,00 | +%1,15 | ¥5.240,00 | ¥5.300,00 | ¥5.230,00 | 71,30K |
| 2026-08-05 | ¥5.200,00 | -%0,19 | ¥5.200,00 | ¥5.220,00 | ¥5.140,00 | 87,20K |
| 2026-08-04 | ¥5.210,00 | -%2,25 | ¥5.310,00 | ¥5.310,00 | ¥5.180,00 | 105,30K |
| 2026-08-03 | ¥5.330,00 | -%0,74 | ¥5.370,00 | ¥5.390,00 | ¥5.250,00 | 116,90K |
| 2026-07-31 | ¥5.370,00 | -%3,94 | ¥5.490,00 | ¥5.510,00 | ¥5.360,00 | 123,10K |
| 2026-07-30 | ¥5.590,00 | -%0,18 | ¥5.580,00 | ¥5.630,00 | ¥5.520,00 | 85,60K |
| 2026-07-29 | ¥5.600,00 | +%1,27 | ¥5.510,00 | ¥5.640,00 | ¥5.480,00 | 101,60K |
| 2026-07-28 | ¥5.530,00 | +%1,65 | ¥5.480,00 | ¥5.530,00 | ¥5.420,00 | 103,20K |
| 2026-07-27 | ¥5.440,00 | +%2,64 | ¥5.330,00 | ¥5.470,00 | ¥5.330,00 | 131,80K |
| 2026-07-24 | ¥5.300,00 | +%1,92 | ¥5.200,00 | ¥5.320,00 | ¥5.190,00 | 158,60K |
| 2026-07-23 | ¥5.200,00 | -%0,38 | ¥5.200,00 | ¥5.230,00 | ¥5.160,00 | 110,90K |
| 2026-07-22 | ¥5.220,00 | -%0,38 | ¥5.210,00 | ¥5.250,00 | ¥5.180,00 | 91,90K |
| 2026-07-21 | ¥5.240,00 | +%0,58 | ¥5.220,00 | ¥5.320,00 | ¥5.210,00 | 73,20K |
| 2026-07-17 | ¥5.210,00 | +%0,39 | ¥5.240,00 | ¥5.290,00 | ¥5.170,00 | 90,80K |
| 2026-07-16 | ¥5.190,00 | +%0,39 | ¥5.170,00 | ¥5.250,00 | ¥5.170,00 | 89,30K |
| 2026-07-15 | ¥5.170,00 | -%0,39 | ¥5.180,00 | ¥5.200,00 | ¥5.150,00 | 51,50K |
| 2026-07-14 | ¥5.190,00 | %0,00 | ¥5.220,00 | ¥5.230,00 | ¥5.180,00 | 32,00K |
| 2026-07-13 | ¥5.190,00 | +%0,78 | ¥5.180,00 | ¥5.220,00 | ¥5.180,00 | 35,60K |
| 2026-07-10 | ¥5.150,00 | -%0,96 | ¥5.190,00 | ¥5.200,00 | ¥5.140,00 | 55,10K |
| 2026-07-09 | ¥5.200,00 | -%0,95 | ¥5.240,00 | ¥5.240,00 | ¥5.170,00 | 57,80K |
| 2026-07-08 | ¥5.250,00 | -%0,57 | ¥5.280,00 | ¥5.300,00 | ¥5.240,00 | 65,50K |
| 2026-07-07 | ¥5.280,00 | +%0,57 | ¥5.240,00 | ¥5.310,00 | ¥5.230,00 | 53,90K |
| 2026-07-06 | ¥5.250,00 | +%2,34 | ¥5.170,00 | ¥5.250,00 | ¥5.170,00 | 46,50K |
| 2026-07-03 | ¥5.130,00 | +%0,79 | ¥5.150,00 | ¥5.180,00 | ¥5.130,00 | 44,60K |
| 2026-07-02 | ¥5.090,00 | +%2,41 | ¥5.000,00 | ¥5.100,00 | ¥4.995,00 | 98,00K |
| 2026-07-01 | ¥4.970,00 | -%1,00 | ¥5.020,00 | ¥5.040,00 | ¥4.950,00 | 133,30K |
| 2026-06-30 | ¥5.020,00 | -%0,99 | ¥5.070,00 | ¥5.090,00 | ¥5.020,00 | 111,90K |
| 2026-06-29 | ¥5.070,00 | +%1,20 | ¥5.060,00 | ¥5.120,00 | ¥5.040,00 | 132,60K |
| 2026-06-26 | ¥5.010,00 | +%0,30 | ¥4.995,00 | ¥5.060,00 | ¥4.980,00 | 141,20K |
| 2026-06-25 | ¥4.995,00 | -%0,10 | ¥5.050,00 | ¥5.050,00 | ¥4.970,00 | 135,10K |
| 2026-06-24 | ¥5.000,00 | +%0,60 | ¥4.955,00 | ¥5.040,00 | ¥4.945,00 | 161,70K |
| 2026-06-23 | ¥4.970,00 | %0,00 | ¥4.955,00 | ¥5.000,00 | ¥4.940,00 | 120,70K |
| 2026-06-22 | ¥4.970,00 | -%1,00 | ¥4.980,00 | ¥4.990,00 | ¥4.940,00 | 105,70K |
| 2026-06-19 | ¥5.020,00 | +%1,01 | ¥4.965,00 | ¥5.020,00 | ¥4.940,00 | 174,80K |
| 2026-06-18 | ¥4.970,00 | +%0,30 | ¥4.955,00 | ¥4.985,00 | ¥4.940,00 | 113,10K |
| 2026-06-17 | ¥4.955,00 | -%0,60 | ¥4.960,00 | ¥5.000,00 | ¥4.950,00 | 80,30K |
| 2026-06-16 | ¥4.985,00 | -%0,50 | ¥5.000,00 | ¥5.040,00 | ¥4.955,00 | 143,00K |
| 2026-06-15 | ¥5.010,00 | -%1,96 | ¥5.120,00 | ¥5.120,00 | ¥5.010,00 | 119,50K |
| 2026-06-12 | ¥5.110,00 | -%1,54 | ¥5.200,00 | ¥5.220,00 | ¥5.080,00 | 88,60K |
| 2026-06-11 | ¥5.190,00 | +%0,39 | ¥5.170,00 | ¥5.190,00 | ¥5.130,00 | 40,40K |
| 2026-06-10 | ¥5.170,00 | +%2,78 | ¥5.080,00 | ¥5.180,00 | ¥5.080,00 | 71,00K |
| 2026-06-09 | ¥5.030,00 | -%1,37 | ¥5.110,00 | ¥5.130,00 | ¥5.030,00 | 77,40K |
| 2026-06-08 | ¥5.100,00 | -%1,54 | ¥5.130,00 | ¥5.160,00 | ¥5.060,00 | 125,10K |
| 2026-06-05 | ¥5.180,00 | +%0,19 | ¥5.220,00 | ¥5.280,00 | ¥5.170,00 | 53,50K |
| 2026-06-04 | ¥5.170,00 | -%0,96 | ¥5.240,00 | ¥5.240,00 | ¥5.170,00 | 42,60K |
| 2026-06-03 | ¥5.220,00 | +%0,77 | ¥5.180,00 | ¥5.260,00 | ¥5.140,00 | 48,10K |
| 2026-06-02 | ¥5.180,00 | -%3,72 | ¥5.280,00 | ¥5.280,00 | ¥5.150,00 | 111,60K |
| 2026-06-01 | ¥5.380,00 | +%1,51 | ¥5.300,00 | ¥5.430,00 | ¥5.280,00 | 67,40K |
| 2026-05-29 | ¥5.300,00 | -%0,38 | ¥5.310,00 | ¥5.380,00 | ¥5.250,00 | 93,20K |
| 2026-05-28 | ¥5.320,00 | -%0,56 | ¥5.390,00 | ¥5.410,00 | ¥5.280,00 | 72,50K |
| 2026-05-27 | ¥5.350,00 | +%0,19 | ¥5.360,00 | ¥5.390,00 | ¥5.260,00 | 121,40K |
| 2026-05-26 | ¥5.340,00 | %0,00 | ¥5.410,00 | ¥5.410,00 | ¥5.270,00 | 102,50K |
| 2026-05-25 | ¥5.340,00 | -%1,66 | ¥5.430,00 | ¥5.460,00 | ¥5.320,00 | 67,80K |