A.D.Works Group Co.Ltd 2982
TSE · Japonya · Finans
¥414,00-3,00 (-%0,72)
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 | ¥414,00 | -%0,72 | ¥418,00 | ¥418,00 | ¥409,00 | 318,70K |
| 2026-09-30 | ¥417,00 | %0,00 | ¥419,00 | ¥420,00 | ¥415,00 | 140,10K |
| 2026-09-29 | ¥417,00 | -%1,42 | ¥423,00 | ¥423,00 | ¥414,00 | 177,70K |
| 2026-09-28 | ¥423,00 | -%1,40 | ¥430,00 | ¥431,00 | ¥423,00 |
| 158,00K |
| 2026-09-25 | ¥429,00 | -%0,69 | ¥434,00 | ¥435,00 | ¥429,00 | 154,50K |
| 2026-09-24 | ¥432,00 | +%0,23 | ¥432,00 | ¥436,00 | ¥427,00 | 272,70K |
| 2026-09-18 | ¥431,00 | -%0,92 | ¥436,00 | ¥438,00 | ¥431,00 | 169,70K |
| 2026-09-17 | ¥435,00 | +%1,16 | ¥432,00 | ¥437,00 | ¥432,00 | 254,80K |
| 2026-09-16 | ¥430,00 | +%2,38 | ¥425,00 | ¥432,00 | ¥423,00 | 225,70K |
| 2026-09-15 | ¥420,00 | -%0,24 | ¥423,00 | ¥427,00 | ¥419,00 | 159,50K |
| 2026-09-14 | ¥421,00 | +%1,94 | ¥413,00 | ¥422,00 | ¥413,00 | 186,70K |
| 2026-09-11 | ¥413,00 | -%1,67 | ¥417,00 | ¥419,00 | ¥411,00 | 270,60K |
| 2026-09-10 | ¥420,00 | -%0,24 | ¥420,00 | ¥422,00 | ¥415,00 | 146,60K |
| 2026-09-09 | ¥421,00 | -%0,94 | ¥422,00 | ¥427,00 | ¥420,00 | 248,10K |
| 2026-09-08 | ¥425,00 | -%2,07 | ¥434,00 | ¥435,00 | ¥425,00 | 212,40K |
| 2026-09-07 | ¥434,00 | -%1,59 | ¥443,00 | ¥444,00 | ¥433,00 | 161,00K |
| 2026-09-04 | ¥441,00 | +%1,85 | ¥433,00 | ¥442,00 | ¥432,00 | 314,10K |
| 2026-09-03 | ¥433,00 | %0,00 | ¥432,00 | ¥436,00 | ¥429,00 | 195,00K |
| 2026-09-02 | ¥433,00 | -%0,92 | ¥435,00 | ¥437,00 | ¥430,00 | 189,20K |
| 2026-09-01 | ¥437,00 | +%0,46 | ¥434,00 | ¥438,00 | ¥429,00 | 232,90K |
| 2026-08-31 | ¥435,00 | -%0,91 | ¥436,00 | ¥439,00 | ¥432,00 | 231,20K |
| 2026-08-28 | ¥439,00 | +%2,57 | ¥425,00 | ¥439,00 | ¥421,00 | 362,00K |
| 2026-08-27 | ¥428,00 | +%0,71 | ¥427,00 | ¥430,00 | ¥425,00 | 158,90K |
| 2026-08-26 | ¥425,00 | +%0,47 | ¥423,00 | ¥426,00 | ¥423,00 | 151,80K |
| 2026-08-25 | ¥423,00 | +%1,20 | ¥420,00 | ¥424,00 | ¥418,00 | 166,10K |
| 2026-08-24 | ¥418,00 | -%0,71 | ¥423,00 | ¥424,00 | ¥417,00 | 126,40K |
| 2026-08-21 | ¥421,00 | -%0,47 | ¥422,00 | ¥422,00 | ¥418,00 | 131,20K |
| 2026-08-20 | ¥423,00 | +%2,67 | ¥418,00 | ¥423,00 | ¥416,00 | 259,50K |
| 2026-08-19 | ¥412,00 | -%1,90 | ¥417,00 | ¥417,00 | ¥410,00 | 323,70K |
| 2026-08-18 | ¥420,00 | -%1,87 | ¥428,00 | ¥430,00 | ¥416,00 | 296,10K |
| 2026-08-17 | ¥428,00 | +%0,71 | ¥426,00 | ¥429,00 | ¥420,00 | 341,40K |
| 2026-08-14 | ¥425,00 | +%0,24 | ¥427,00 | ¥430,00 | ¥421,00 | 322,60K |
| 2026-08-13 | ¥424,00 | +%1,19 | ¥419,00 | ¥429,00 | ¥418,00 | 466,10K |
| 2026-08-12 | ¥419,00 | +%3,46 | ¥407,00 | ¥419,00 | ¥406,00 | 449,50K |
| 2026-08-10 | ¥405,00 | +%1,25 | ¥399,00 | ¥407,00 | ¥397,00 | 267,60K |
| 2026-08-07 | ¥400,00 | -%1,72 | ¥391,00 | ¥404,00 | ¥391,00 | 666,90K |
| 2026-08-06 | ¥407,00 | %0,00 | ¥407,00 | ¥416,00 | ¥393,00 | 687,70K |
| 2026-08-05 | ¥407,00 | +%0,99 | ¥406,00 | ¥408,00 | ¥404,00 | 203,80K |
| 2026-08-04 | ¥403,00 | -%0,25 | ¥404,00 | ¥407,00 | ¥400,00 | 265,50K |
| 2026-08-03 | ¥404,00 | -%1,46 | ¥407,00 | ¥409,00 | ¥397,00 | 395,70K |
| 2026-07-31 | ¥410,00 | -%1,20 | ¥412,00 | ¥420,00 | ¥408,00 | 295,00K |
| 2026-07-30 | ¥415,00 | +%0,24 | ¥410,00 | ¥415,00 | ¥409,00 | 229,30K |
| 2026-07-29 | ¥414,00 | +%0,98 | ¥413,00 | ¥416,00 | ¥409,00 | 364,90K |
| 2026-07-28 | ¥410,00 | -%1,91 | ¥413,00 | ¥414,00 | ¥409,00 | 197,00K |
| 2026-07-27 | ¥418,00 | +%2,45 | ¥412,00 | ¥418,00 | ¥404,00 | 251,90K |
| 2026-07-24 | ¥408,00 | -%0,97 | ¥410,00 | ¥412,00 | ¥406,00 | 272,30K |
| 2026-07-23 | ¥412,00 | -%0,72 | ¥412,00 | ¥416,00 | ¥411,00 | 176,90K |
| 2026-07-22 | ¥415,00 | +%0,73 | ¥413,00 | ¥418,00 | ¥408,00 | 249,30K |
| 2026-07-21 | ¥412,00 | +%1,48 | ¥406,00 | ¥417,00 | ¥406,00 | 231,10K |
| 2026-07-17 | ¥406,00 | -%2,87 | ¥413,00 | ¥417,00 | ¥402,00 | 473,90K |
| 2026-07-16 | ¥418,00 | -%0,71 | ¥421,00 | ¥424,00 | ¥413,00 | 269,10K |
| 2026-07-15 | ¥421,00 | +%1,20 | ¥417,00 | ¥421,00 | ¥415,00 | 393,60K |
| 2026-07-14 | ¥416,00 | +%3,74 | ¥399,00 | ¥418,00 | ¥399,00 | 519,30K |
| 2026-07-13 | ¥401,00 | +%1,26 | ¥401,00 | ¥404,00 | ¥397,00 | 319,00K |
| 2026-07-10 | ¥396,00 | +%1,02 | ¥395,00 | ¥402,00 | ¥394,00 | 222,00K |
| 2026-07-09 | ¥392,00 | -%0,51 | ¥393,00 | ¥398,00 | ¥389,00 | 244,30K |
| 2026-07-08 | ¥394,00 | -%1,50 | ¥400,00 | ¥402,00 | ¥393,00 | 266,50K |
| 2026-07-07 | ¥400,00 | -%0,74 | ¥405,00 | ¥407,00 | ¥400,00 | 206,00K |
| 2026-07-06 | ¥403,00 | -%0,98 | ¥408,00 | ¥413,00 | ¥401,00 | 316,10K |
| 2026-07-03 | ¥407,00 | +%2,01 | ¥403,00 | ¥412,00 | ¥402,00 | 442,50K |
| 2026-07-02 | ¥399,00 | +%1,79 | ¥392,00 | ¥400,00 | ¥391,00 | 237,00K |
| 2026-07-01 | ¥392,00 | -%0,76 | ¥397,00 | ¥398,00 | ¥391,00 | 291,10K |
| 2026-06-30 | ¥395,00 | -%2,23 | ¥406,00 | ¥407,00 | ¥394,00 | 285,70K |
| 2026-06-29 | ¥404,00 | -%1,70 | ¥409,00 | ¥409,00 | ¥391,00 | 757,80K |
| 2026-06-26 | ¥411,00 | +%0,74 | ¥411,00 | ¥414,00 | ¥405,00 | 867,70K |
| 2026-06-25 | ¥408,00 | +%2,51 | ¥402,00 | ¥412,00 | ¥400,00 | 436,50K |
| 2026-06-24 | ¥398,00 | -%1,73 | ¥403,00 | ¥405,00 | ¥395,00 | 447,40K |
| 2026-06-23 | ¥405,00 | %0,00 | ¥413,00 | ¥415,00 | ¥399,00 | 515,00K |
| 2026-06-22 | ¥405,00 | +%0,50 | ¥403,00 | ¥408,00 | ¥399,00 | 322,80K |
| 2026-06-19 | ¥403,00 | +%1,26 | ¥402,00 | ¥405,00 | ¥395,00 | 321,60K |
| 2026-06-18 | ¥398,00 | +%0,51 | ¥401,00 | ¥403,00 | ¥392,00 | 268,30K |
| 2026-06-17 | ¥396,00 | +%1,02 | ¥392,00 | ¥404,00 | ¥389,00 | 434,10K |
| 2026-06-16 | ¥392,00 | -%0,51 | ¥396,00 | ¥400,00 | ¥391,00 | 398,50K |
| 2026-06-15 | ¥394,00 | +%2,07 | ¥391,00 | ¥410,00 | ¥388,00 | 761,10K |
| 2026-06-12 | ¥386,00 | +%0,26 | ¥389,00 | ¥390,00 | ¥383,00 | 435,80K |
| 2026-06-11 | ¥385,00 | -%0,77 | ¥389,00 | ¥389,00 | ¥380,00 | 319,60K |
| 2026-06-10 | ¥388,00 | +%1,31 | ¥389,00 | ¥395,00 | ¥384,00 | 583,70K |
| 2026-06-09 | ¥383,00 | %0,00 | ¥389,00 | ¥392,00 | ¥379,00 | 362,50K |
| 2026-06-08 | ¥383,00 | -%1,29 | ¥384,00 | ¥387,00 | ¥377,00 | 505,50K |
| 2026-06-05 | ¥388,00 | +%1,04 | ¥388,00 | ¥401,00 | ¥386,00 | 601,40K |
| 2026-06-04 | ¥384,00 | -%0,78 | ¥387,00 | ¥387,00 | ¥376,00 | 450,90K |
| 2026-06-03 | ¥387,00 | %0,00 | ¥386,00 | ¥389,00 | ¥378,00 | 424,20K |
| 2026-06-02 | ¥387,00 | +%0,26 | ¥389,00 | ¥391,00 | ¥378,00 | 829,30K |
| 2026-06-01 | ¥386,00 | -%8,75 | ¥420,00 | ¥420,00 | ¥385,00 | 1,33M |
| 2026-05-29 | ¥423,00 | -%0,94 | ¥430,00 | ¥431,00 | ¥414,00 | 486,10K |
| 2026-05-28 | ¥427,00 | +%1,43 | ¥422,00 | ¥432,00 | ¥414,00 | 556,40K |
| 2026-05-27 | ¥421,00 | +%3,44 | ¥402,00 | ¥421,00 | ¥399,00 | 729,40K |
| 2026-05-26 | ¥407,00 | +%1,24 | ¥410,00 | ¥410,00 | ¥400,00 | 653,70K |
| 2026-05-25 | ¥402,00 | -%3,83 | ¥425,00 | ¥425,00 | ¥395,00 | 865,10K |
| 2026-05-22 | ¥418,00 | -%0,71 | ¥417,00 | ¥434,00 | ¥413,00 | 1,13M |