Reiwa Accounting Holdings Co., Ltd. 296A
TSE · Japonya · Ticari Hizmetler
¥1.105,00-44,00 (-%3,83)
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 | ¥1.105,00 | -%3,83 | ¥1.131,00 | ¥1.137,00 | ¥1.103,00 | 42,30K |
| 2026-10-01 | ¥1.149,00 | -%2,21 | ¥1.175,00 | ¥1.180,00 | ¥1.090,00 | 53,60K |
| 2026-09-30 | ¥1.175,00 | -%0,09 | ¥1.180,00 | ¥1.189,00 | ¥1.170,00 | 23,30K |
| 2026-09-29 | ¥1.176,00 | -%0,76 | ¥1.185,00 | ¥1.189,00 | ¥1.164,00 | 29,00K |
| 2026-09-28 | ¥1.185,00 | +%1,02 | ¥1.195,00 | ¥1.206,00 | ¥1.170,00 | 49,40K |
| 2026-09-25 | ¥1.173,00 | -%1,26 | ¥1.185,00 | ¥1.190,00 | ¥1.145,00 | 64,90K |
| 2026-09-24 | ¥1.188,00 | -%2,78 | ¥1.227,00 | ¥1.228,00 | ¥1.180,00 | 79,90K |
| 2026-09-18 | ¥1.222,00 | -%1,85 | ¥1.237,00 | ¥1.248,00 | ¥1.215,00 | 69,60K |
| 2026-09-17 | ¥1.245,00 | +%3,92 | ¥1.198,00 | ¥1.248,00 | ¥1.197,00 | 93,50K |
| 2026-09-16 | ¥1.198,00 | +%1,78 | ¥1.188,00 | ¥1.231,00 | ¥1.175,00 | 104,30K |
| 2026-09-15 | ¥1.177,00 | -%0,51 | ¥1.191,00 | ¥1.200,00 | ¥1.162,00 | 63,30K |
| 2026-09-14 | ¥1.183,00 | +%1,89 | ¥1.150,00 | ¥1.219,00 | ¥1.142,00 | 253,70K |
| 2026-09-11 | ¥1.161,00 | +%0,96 | ¥1.156,00 | ¥1.172,00 | ¥1.119,00 | 60,80K |
| 2026-09-10 | ¥1.150,00 | +%2,50 | ¥1.124,00 | ¥1.158,00 | ¥1.119,00 | 39,60K |
| 2026-09-09 | ¥1.122,00 | -%1,32 | ¥1.123,00 | ¥1.136,00 | ¥1.114,00 | 36,60K |
| 2026-09-08 | ¥1.137,00 | -%0,26 | ¥1.136,00 | ¥1.152,00 | ¥1.134,00 | 30,80K |
| 2026-09-07 | ¥1.140,00 | +%1,79 | ¥1.113,00 | ¥1.140,00 | ¥1.087,00 | 65,10K |
| 2026-09-04 | ¥1.120,00 | %0,00 | ¥1.104,00 | ¥1.130,00 | ¥1.082,00 | 106,90K |
| 2026-09-03 | ¥1.120,00 | +%1,73 | ¥1.103,00 | ¥1.125,00 | ¥1.090,00 | 47,00K |
| 2026-09-02 | ¥1.101,00 | +%0,92 | ¥1.080,00 | ¥1.115,00 | ¥1.067,00 | 67,00K |
| 2026-09-01 | ¥1.091,00 | -%8,09 | ¥1.170,00 | ¥1.170,00 | ¥1.090,00 | 156,40K |
| 2026-08-31 | ¥1.187,00 | +%2,24 | ¥1.161,00 | ¥1.206,00 | ¥1.143,00 | 107,80K |
| 2026-08-28 | ¥1.161,00 | +%1,40 | ¥1.151,00 | ¥1.182,00 | ¥1.143,00 | 94,70K |
| 2026-08-27 | ¥1.145,00 | +%4,00 | ¥1.122,00 | ¥1.170,00 | ¥1.102,00 | 90,50K |
| 2026-08-26 | ¥1.101,00 | -%2,05 | ¥1.124,00 | ¥1.156,00 | ¥1.095,00 | 92,80K |
| 2026-08-25 | ¥1.124,00 | +%0,18 | ¥1.105,00 | ¥1.138,00 | ¥1.082,00 | 165,30K |
| 2026-08-24 | ¥1.122,00 | +%3,22 | ¥1.086,00 | ¥1.140,00 | ¥1.020,00 | 592,30K |
| 2026-08-21 | ¥1.087,00 | +%16,01 | ¥931,00 | ¥1.087,00 | ¥927,00 | 586,00K |
| 2026-08-20 | ¥937,00 | +%2,07 | ¥924,00 | ¥938,00 | ¥924,00 | 11,60K |
| 2026-08-19 | ¥918,00 | -%1,71 | ¥921,00 | ¥931,00 | ¥904,00 | 34,40K |
| 2026-08-18 | ¥934,00 | +%2,08 | ¥939,00 | ¥955,00 | ¥922,00 | 48,50K |
| 2026-08-17 | ¥915,00 | -%1,40 | ¥928,00 | ¥942,00 | ¥912,00 | 40,60K |
| 2026-08-14 | ¥928,00 | +%3,92 | ¥893,00 | ¥932,00 | ¥892,00 | 60,70K |
| 2026-08-13 | ¥893,00 | %0,00 | ¥897,00 | ¥905,00 | ¥886,00 | 24,70K |
| 2026-08-12 | ¥893,00 | +%2,88 | ¥868,00 | ¥903,00 | ¥868,00 | 37,10K |
| 2026-08-10 | ¥868,00 | -%0,57 | ¥860,00 | ¥871,00 | ¥856,00 | 23,70K |
| 2026-08-07 | ¥873,00 | -%0,11 | ¥873,00 | ¥880,00 | ¥858,00 | 30,20K |
| 2026-08-06 | ¥874,00 | +%1,16 | ¥855,00 | ¥875,00 | ¥855,00 | 17,30K |
| 2026-08-05 | ¥864,00 | -%0,69 | ¥874,00 | ¥886,00 | ¥864,00 | 26,30K |
| 2026-08-04 | ¥870,00 | +%0,81 | ¥861,00 | ¥873,00 | ¥859,00 | 36,20K |
| 2026-08-03 | ¥863,00 | +%0,70 | ¥852,00 | ¥865,00 | ¥852,00 | 20,80K |
| 2026-07-31 | ¥857,00 | -%4,99 | ¥902,00 | ¥904,00 | ¥857,00 | 87,00K |
| 2026-07-30 | ¥902,00 | -%0,99 | ¥917,00 | ¥919,00 | ¥901,00 | 38,80K |
| 2026-07-29 | ¥911,00 | +%0,66 | ¥910,00 | ¥930,00 | ¥900,00 | 90,00K |
| 2026-07-28 | ¥905,00 | -%0,66 | ¥919,00 | ¥920,00 | ¥893,00 | 90,90K |
| 2026-07-27 | ¥911,00 | -%0,87 | ¥910,00 | ¥931,00 | ¥906,00 | 81,40K |
| 2026-07-24 | ¥919,00 | +%1,10 | ¥901,00 | ¥929,00 | ¥901,00 | 134,10K |
| 2026-07-23 | ¥909,00 | -%2,26 | ¥915,00 | ¥944,00 | ¥900,00 | 252,10K |
| 2026-07-22 | ¥930,00 | +%3,22 | ¥902,00 | ¥998,00 | ¥898,00 | 1,59M |
| 2026-07-21 | ¥901,00 | +%19,97 | ¥751,00 | ¥901,00 | ¥751,00 | 880,90K |
| 2026-07-17 | ¥751,00 | +%0,13 | ¥745,00 | ¥751,00 | ¥738,00 | 58,80K |
| 2026-07-16 | ¥750,00 | %0,00 | ¥750,00 | ¥760,00 | ¥747,00 | 63,20K |
| 2026-07-15 | ¥750,00 | %0,00 | ¥743,00 | ¥751,00 | ¥740,00 | 28,20K |
| 2026-07-14 | ¥750,00 | +%2,04 | ¥737,00 | ¥750,00 | ¥737,00 | 28,60K |
| 2026-07-13 | ¥735,00 | -%0,81 | ¥740,00 | ¥747,00 | ¥735,00 | 30,20K |
| 2026-07-10 | ¥741,00 | +%1,23 | ¥730,00 | ¥744,00 | ¥730,00 | 27,00K |
| 2026-07-09 | ¥732,00 | -%1,48 | ¥740,00 | ¥740,00 | ¥732,00 | 48,60K |
| 2026-07-08 | ¥743,00 | -%0,93 | ¥749,00 | ¥753,00 | ¥743,00 | 31,40K |
| 2026-07-07 | ¥750,00 | -%1,57 | ¥750,00 | ¥758,00 | ¥750,00 | 44,40K |
| 2026-07-06 | ¥762,00 | +%1,74 | ¥745,00 | ¥766,00 | ¥745,00 | 47,60K |
| 2026-07-03 | ¥749,00 | -%1,06 | ¥747,00 | ¥752,00 | ¥744,00 | 46,30K |
| 2026-07-02 | ¥757,00 | +%0,40 | ¥746,00 | ¥762,00 | ¥745,00 | 19,60K |
| 2026-07-01 | ¥754,00 | -%0,53 | ¥751,00 | ¥755,00 | ¥747,00 | 20,40K |
| 2026-06-30 | ¥758,00 | +%0,40 | ¥752,00 | ¥758,00 | ¥748,00 | 9,60K |
| 2026-06-29 | ¥755,00 | -%0,13 | ¥746,00 | ¥758,00 | ¥739,00 | 49,00K |
| 2026-06-26 | ¥756,00 | +%0,67 | ¥751,00 | ¥758,00 | ¥746,00 | 8,80K |
| 2026-06-25 | ¥751,00 | +%0,54 | ¥744,00 | ¥755,00 | ¥740,00 | 21,50K |
| 2026-06-24 | ¥747,00 | -%3,11 | ¥760,00 | ¥765,00 | ¥746,00 | 32,40K |
| 2026-06-23 | ¥771,00 | +%0,13 | ¥770,00 | ¥775,00 | ¥768,00 | 10,40K |
| 2026-06-22 | ¥770,00 | +%0,13 | ¥773,00 | ¥783,00 | ¥769,00 | 12,60K |
| 2026-06-19 | ¥769,00 | -%1,41 | ¥785,00 | ¥785,00 | ¥769,00 | 8,20K |
| 2026-06-18 | ¥780,00 | +%1,04 | ¥772,00 | ¥780,00 | ¥766,00 | 20,50K |
| 2026-06-17 | ¥772,00 | +%0,78 | ¥766,00 | ¥779,00 | ¥763,00 | 15,50K |
| 2026-06-16 | ¥766,00 | -%0,39 | ¥770,00 | ¥770,00 | ¥756,00 | 16,80K |
| 2026-06-15 | ¥769,00 | +%1,99 | ¥756,00 | ¥770,00 | ¥755,00 | 23,90K |
| 2026-06-12 | ¥754,00 | -%1,31 | ¥755,00 | ¥762,00 | ¥746,00 | 27,00K |
| 2026-06-11 | ¥764,00 | +%1,06 | ¥751,00 | ¥768,00 | ¥751,00 | 24,50K |
| 2026-06-10 | ¥756,00 | +%0,27 | ¥759,00 | ¥767,00 | ¥748,00 | 27,80K |
| 2026-06-09 | ¥754,00 | +%0,80 | ¥750,00 | ¥761,00 | ¥741,00 | 33,40K |
| 2026-06-08 | ¥748,00 | -%1,45 | ¥744,00 | ¥750,00 | ¥732,00 | 55,60K |
| 2026-06-05 | ¥759,00 | +%1,88 | ¥749,00 | ¥767,00 | ¥749,00 | 48,60K |
| 2026-06-04 | ¥745,00 | +%0,54 | ¥730,00 | ¥748,00 | ¥728,00 | 23,10K |
| 2026-06-03 | ¥741,00 | +%0,68 | ¥732,00 | ¥741,00 | ¥727,00 | 36,00K |
| 2026-06-02 | ¥736,00 | -%1,08 | ¥744,00 | ¥744,00 | ¥721,00 | 42,70K |
| 2026-06-01 | ¥744,00 | -%0,40 | ¥751,00 | ¥753,00 | ¥742,00 | 31,80K |
| 2026-05-29 | ¥747,00 | -%1,71 | ¥763,00 | ¥763,00 | ¥747,00 | 26,30K |
| 2026-05-28 | ¥760,00 | +%0,53 | ¥759,00 | ¥761,00 | ¥746,00 | 26,50K |
| 2026-05-27 | ¥756,00 | -%0,53 | ¥765,00 | ¥767,00 | ¥752,00 | 16,30K |
| 2026-05-26 | ¥760,00 | +%0,40 | ¥765,00 | ¥767,00 | ¥757,00 | 15,00K |
| 2026-05-25 | ¥757,00 | -%1,05 | ¥766,00 | ¥773,00 | ¥752,00 | 25,70K |