Informetis Co.,Ltd. 281A
TSE · Japonya · Teknoloji Hizmetleri
¥377,00-6,00 (-%1,57)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥383,00 | -%1,29 | ¥386,00 | ¥388,00 | ¥383,00 | 22,80K |
| 2026-09-30 | ¥388,00 | +%1,84 | ¥384,00 | ¥390,00 | ¥381,00 | 80,80K |
| 2026-09-29 | ¥381,00 | -%2,56 | ¥387,00 | ¥387,00 | ¥378,00 | 77,40K |
| 2026-09-28 | ¥391,00 | -%2,49 | ¥400,00 | ¥400,00 | ¥391,00 | 46,50K |
| 2026-09-25 | ¥401,00 | +%0,25 | ¥400,00 | ¥404,00 | ¥392,00 | 74,40K |
| 2026-09-24 | ¥400,00 | +%0,25 | ¥400,00 | ¥412,00 | ¥397,00 | 53,50K |
| 2026-09-18 | ¥399,00 | +%0,25 | ¥397,00 | ¥407,00 | ¥397,00 | 67,90K |
| 2026-09-17 | ¥398,00 | +%0,51 | ¥396,00 | ¥407,00 | ¥396,00 | 42,60K |
| 2026-09-16 | ¥396,00 | +%0,25 | ¥394,00 | ¥401,00 | ¥393,00 | 61,10K |
| 2026-09-15 | ¥395,00 | -%1,99 | ¥407,00 | ¥418,00 | ¥395,00 | 156,80K |
| 2026-09-14 | ¥403,00 | -%0,74 | ¥420,00 | ¥420,00 | ¥397,00 | 173,40K |
| 2026-09-11 | ¥406,00 | -%3,33 | ¥418,00 | ¥463,00 | ¥398,00 | 458,00K |
| 2026-09-10 | ¥420,00 | +%0,24 | ¥417,00 | ¥423,00 | ¥414,00 | 43,40K |
| 2026-09-09 | ¥419,00 | -%0,24 | ¥418,00 | ¥425,00 | ¥418,00 | 32,00K |
| 2026-09-08 | ¥420,00 | -%0,94 | ¥422,00 | ¥429,00 | ¥419,00 | 26,10K |
| 2026-09-07 | ¥424,00 | -%0,47 | ¥426,00 | ¥435,00 | ¥422,00 | 45,40K |
| 2026-09-04 | ¥426,00 | +%1,91 | ¥421,00 | ¥434,00 | ¥421,00 | 34,00K |
| 2026-09-03 | ¥418,00 | -%2,11 | ¥428,00 | ¥430,00 | ¥416,00 | 53,60K |
| 2026-09-02 | ¥427,00 | -%3,39 | ¥435,00 | ¥443,00 | ¥427,00 | 62,50K |
| 2026-09-01 | ¥442,00 | -%0,45 | ¥444,00 | ¥444,00 | ¥437,00 | 33,20K |
| 2026-08-31 | ¥444,00 | +%0,45 | ¥436,00 | ¥445,00 | ¥431,00 | 63,10K |
| 2026-08-28 | ¥442,00 | +%0,91 | ¥439,00 | ¥457,00 | ¥439,00 | 79,10K |
| 2026-08-27 | ¥438,00 | -%1,35 | ¥444,00 | ¥448,00 | ¥438,00 | 39,30K |
| 2026-08-26 | ¥444,00 | -%0,22 | ¥445,00 | ¥448,00 | ¥435,00 | 47,40K |
| 2026-08-25 | ¥445,00 | +%4,22 | ¥429,00 | ¥445,00 | ¥427,00 | 85,10K |
| 2026-08-24 | ¥427,00 | -%2,06 | ¥439,00 | ¥440,00 | ¥425,00 | 61,60K |
| 2026-08-21 | ¥436,00 | -%2,90 | ¥442,00 | ¥448,00 | ¥432,00 | 70,00K |
| 2026-08-20 | ¥449,00 | +%2,28 | ¥445,00 | ¥456,00 | ¥440,00 | 62,90K |
| 2026-08-19 | ¥439,00 | -%6,20 | ¥465,00 | ¥465,00 | ¥437,00 | 114,00K |
| 2026-08-18 | ¥468,00 | -%2,30 | ¥475,00 | ¥483,00 | ¥465,00 | 115,50K |
| 2026-08-17 | ¥479,00 | +%0,84 | ¥475,00 | ¥486,00 | ¥471,00 | 73,40K |
| 2026-08-14 | ¥475,00 | +%2,37 | ¥462,00 | ¥476,00 | ¥451,00 | 145,30K |
| 2026-08-13 | ¥464,00 | +%1,09 | ¥461,00 | ¥471,00 | ¥455,00 | 93,70K |
| 2026-08-12 | ¥459,00 | +%3,38 | ¥445,00 | ¥460,00 | ¥443,00 | 81,70K |
| 2026-08-10 | ¥444,00 | -%1,33 | ¥446,00 | ¥453,00 | ¥440,00 | 67,20K |
| 2026-08-07 | ¥450,00 | -%0,66 | ¥450,00 | ¥459,00 | ¥438,00 | 76,70K |
| 2026-08-06 | ¥453,00 | -%4,63 | ¥470,00 | ¥472,00 | ¥451,00 | 76,70K |
| 2026-08-05 | ¥475,00 | %0,00 | ¥470,00 | ¥476,00 | ¥467,00 | 72,50K |
| 2026-08-04 | ¥475,00 | +%3,94 | ¥450,00 | ¥477,00 | ¥450,00 | 122,90K |
| 2026-08-03 | ¥457,00 | +%6,53 | ¥426,00 | ¥459,00 | ¥420,00 | 134,50K |
| 2026-07-31 | ¥429,00 | +%3,13 | ¥424,00 | ¥431,00 | ¥417,00 | 81,20K |
| 2026-07-30 | ¥416,00 | -%0,72 | ¥414,00 | ¥424,00 | ¥406,00 | 78,20K |
| 2026-07-29 | ¥419,00 | -%2,10 | ¥428,00 | ¥429,00 | ¥411,00 | 145,20K |
| 2026-07-28 | ¥428,00 | -%4,89 | ¥443,00 | ¥446,00 | ¥422,00 | 203,30K |
| 2026-07-27 | ¥450,00 | %0,00 | ¥450,00 | ¥460,00 | ¥441,00 | 101,60K |
| 2026-07-24 | ¥450,00 | -%3,64 | ¥527,00 | ¥529,00 | ¥442,00 | 1,23M |
| 2026-07-23 | ¥467,00 | %0,00 | ¥460,00 | ¥475,00 | ¥460,00 | 53,40K |
| 2026-07-22 | ¥467,00 | -%1,06 | ¥470,00 | ¥480,00 | ¥456,00 | 115,00K |
| 2026-07-21 | ¥472,00 | +%3,74 | ¥463,00 | ¥475,00 | ¥451,00 | 96,50K |
| 2026-07-17 | ¥455,00 | -%5,01 | ¥463,00 | ¥470,00 | ¥443,00 | 287,40K |
| 2026-07-16 | ¥479,00 | -%6,99 | ¥514,00 | ¥514,00 | ¥478,00 | 174,10K |
| 2026-07-15 | ¥515,00 | +%1,18 | ¥502,00 | ¥518,00 | ¥495,00 | 175,00K |
| 2026-07-14 | ¥509,00 | -%3,96 | ¥520,00 | ¥527,00 | ¥497,00 | 220,90K |
| 2026-07-13 | ¥530,00 | +%3,11 | ¥524,00 | ¥538,00 | ¥515,00 | 148,40K |
| 2026-07-10 | ¥514,00 | +%5,11 | ¥486,00 | ¥525,00 | ¥481,00 | 418,80K |
| 2026-07-09 | ¥489,00 | -%5,78 | ¥486,00 | ¥499,00 | ¥471,00 | 683,20K |
| 2026-07-08 | ¥519,00 | -%16,16 | ¥519,00 | ¥519,00 | ¥519,00 | 30,10K |
| 2026-07-07 | ¥619,00 | -%0,96 | ¥625,00 | ¥652,00 | ¥614,00 | 183,00K |
| 2026-07-06 | ¥625,00 | -%0,16 | ¥631,00 | ¥652,00 | ¥620,00 | 262,90K |
| 2026-07-03 | ¥626,00 | -%0,16 | ¥619,00 | ¥629,00 | ¥603,00 | 193,10K |
| 2026-07-02 | ¥627,00 | -%0,16 | ¥624,00 | ¥691,00 | ¥617,00 | 1,01M |
| 2026-07-01 | ¥628,00 | -%6,27 | ¥666,00 | ¥666,00 | ¥607,00 | 303,00K |
| 2026-06-30 | ¥670,00 | -%5,63 | ¥713,00 | ¥713,00 | ¥666,00 | 293,70K |
| 2026-06-29 | ¥710,00 | +%5,03 | ¥680,00 | ¥750,00 | ¥680,00 | 556,10K |
| 2026-06-26 | ¥676,00 | -%10,23 | ¥723,00 | ¥735,00 | ¥665,00 | 473,70K |
| 2026-06-25 | ¥753,00 | +%2,17 | ¥752,00 | ¥798,00 | ¥715,00 | 2,23M |
| 2026-06-24 | ¥737,00 | +%15,70 | ¥685,00 | ¥737,00 | ¥677,00 | 475,90K |
| 2026-06-23 | ¥637,00 | +%5,99 | ¥606,00 | ¥673,00 | ¥600,00 | 1,04M |
| 2026-06-22 | ¥601,00 | +%4,70 | ¥570,00 | ¥623,00 | ¥562,00 | 300,90K |
| 2026-06-19 | ¥574,00 | -%7,87 | ¥620,00 | ¥620,00 | ¥565,00 | 352,00K |
| 2026-06-18 | ¥623,00 | -%3,71 | ¥645,00 | ¥663,00 | ¥616,00 | 439,90K |
| 2026-06-17 | ¥647,00 | +%5,20 | ¥605,00 | ¥657,00 | ¥602,00 | 614,50K |
| 2026-06-16 | ¥615,00 | -%3,00 | ¥644,00 | ¥728,00 | ¥604,00 | 3,41M |
| 2026-06-15 | ¥634,00 | +%18,73 | ¥634,00 | ¥634,00 | ¥634,00 | 27,20K |
| 2026-06-12 | ¥534,00 | -%2,55 | ¥547,00 | ¥566,00 | ¥526,00 | 212,90K |
| 2026-06-11 | ¥548,00 | +%0,92 | ¥533,00 | ¥572,00 | ¥518,00 | 227,20K |
| 2026-06-10 | ¥543,00 | -%1,45 | ¥555,00 | ¥555,00 | ¥515,00 | 246,10K |
| 2026-06-09 | ¥551,00 | -%5,33 | ¥590,00 | ¥590,00 | ¥540,00 | 317,30K |
| 2026-06-08 | ¥582,00 | -%5,06 | ¥586,00 | ¥601,00 | ¥568,00 | 306,40K |
| 2026-06-05 | ¥613,00 | -%5,98 | ¥642,00 | ¥645,00 | ¥606,00 | 437,80K |
| 2026-06-04 | ¥652,00 | -%6,19 | ¥705,00 | ¥705,00 | ¥650,00 | 273,10K |
| 2026-06-03 | ¥695,00 | +%0,87 | ¥699,00 | ¥709,00 | ¥665,00 | 265,10K |
| 2026-06-02 | ¥689,00 | +%0,29 | ¥697,00 | ¥740,00 | ¥679,00 | 519,30K |
| 2026-06-01 | ¥687,00 | -%9,61 | ¥745,00 | ¥745,00 | ¥643,00 | 1,02M |
| 2026-05-29 | ¥760,00 | -%8,32 | ¥834,00 | ¥859,00 | ¥759,00 | 510,20K |
| 2026-05-28 | ¥829,00 | +%0,48 | ¥835,00 | ¥891,00 | ¥802,00 | 477,70K |
| 2026-05-27 | ¥825,00 | -%8,74 | ¥890,00 | ¥897,00 | ¥811,00 | 717,90K |
| 2026-05-26 | ¥904,00 | +%1,01 | ¥906,00 | ¥990,00 | ¥879,00 | 997,20K |
| 2026-05-25 | ¥895,00 | +%11,18 | ¥848,00 | ¥923,00 | ¥840,00 | 1,16M |
| 2026-05-22 | ¥805,00 | +%4,14 | ¥765,00 | ¥823,00 | ¥758,00 | 556,10K |