Horiifoodservice Co., Ltd. 3077
TSE · Japonya · Tüketici Hizmetleri
¥1.443,00-35,00 (-%2,37)
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 | ¥1.443,00 | -%2,37 | ¥1.478,00 | ¥1.505,00 | ¥1.437,00 | 20,20K |
| 2026-10-01 | ¥1.478,00 | +%0,20 | ¥1.520,00 | ¥1.520,00 | ¥1.465,00 | 29,90K |
| 2026-09-30 | ¥1.475,00 | +%1,65 | ¥1.485,00 | ¥1.498,00 | ¥1.454,00 | 18,90K |
| 2026-09-29 | ¥1.451,00 | +%4,39 | ¥1.394,00 | ¥1.526,00 | ¥1.376,00 | 51,60K |
| 2026-09-28 | ¥1.390,00 | +%1,68 | ¥1.367,00 | ¥1.390,00 | ¥1.350,00 | 16,00K |
| 2026-09-25 | ¥1.367,00 | +%1,48 | ¥1.340,00 | ¥1.367,00 | ¥1.321,00 | 11,20K |
| 2026-09-24 | ¥1.347,00 | -%0,15 | ¥1.350,00 | ¥1.355,00 | ¥1.311,00 | 19,20K |
| 2026-09-18 | ¥1.349,00 | +%2,90 | ¥1.311,00 | ¥1.355,00 | ¥1.301,00 | 29,50K |
| 2026-09-17 | ¥1.311,00 | +%3,39 | ¥1.281,00 | ¥1.311,00 | ¥1.265,00 | 23,00K |
| 2026-09-16 | ¥1.268,00 | -%0,63 | ¥1.272,00 | ¥1.305,00 | ¥1.238,00 | 65,40K |
| 2026-09-15 | ¥1.276,00 | +%0,63 | ¥1.256,00 | ¥1.319,00 | ¥1.256,00 | 14,80K |
| 2026-09-14 | ¥1.268,00 | +%0,08 | ¥1.267,00 | ¥1.284,00 | ¥1.260,00 | 15,30K |
| 2026-09-11 | ¥1.267,00 | +%0,16 | ¥1.270,00 | ¥1.299,00 | ¥1.253,00 | 19,50K |
| 2026-09-10 | ¥1.265,00 | -%3,95 | ¥1.316,00 | ¥1.316,00 | ¥1.265,00 | 6,80K |
| 2026-09-09 | ¥1.317,00 | -%1,64 | ¥1.339,00 | ¥1.339,00 | ¥1.290,00 | 12,40K |
| 2026-09-08 | ¥1.339,00 | +%4,04 | ¥1.287,00 | ¥1.339,00 | ¥1.255,00 | 22,80K |
| 2026-09-07 | ¥1.287,00 | +%3,79 | ¥1.294,00 | ¥1.299,00 | ¥1.255,00 | 21,50K |
| 2026-09-04 | ¥1.240,00 | -%0,80 | ¥1.250,00 | ¥1.280,00 | ¥1.236,00 | 20,70K |
| 2026-09-03 | ¥1.250,00 | -%0,24 | ¥1.242,00 | ¥1.275,00 | ¥1.242,00 | 11,90K |
| 2026-09-02 | ¥1.253,00 | -%1,57 | ¥1.261,00 | ¥1.285,00 | ¥1.234,00 | 35,20K |
| 2026-09-01 | ¥1.273,00 | +%3,58 | ¥1.215,00 | ¥1.314,00 | ¥1.215,00 | 32,90K |
| 2026-08-31 | ¥1.229,00 | +%1,07 | ¥1.241,00 | ¥1.241,00 | ¥1.125,00 | 40,60K |
| 2026-08-28 | ¥1.216,00 | +%10,55 | ¥1.130,00 | ¥1.236,00 | ¥1.130,00 | 59,60K |
| 2026-08-27 | ¥1.100,00 | -%1,79 | ¥1.120,00 | ¥1.135,00 | ¥1.089,00 | 21,10K |
| 2026-08-26 | ¥1.120,00 | +%7,28 | ¥1.046,00 | ¥1.143,00 | ¥1.046,00 | 30,40K |
| 2026-08-25 | ¥1.044,00 | -%1,79 | ¥1.063,00 | ¥1.065,00 | ¥1.019,00 | 23,30K |
| 2026-08-24 | ¥1.063,00 | +%4,11 | ¥1.021,00 | ¥1.080,00 | ¥1.021,00 | 20,30K |
| 2026-08-21 | ¥1.021,00 | +%1,90 | ¥1.021,00 | ¥1.064,00 | ¥1.011,00 | 30,00K |
| 2026-08-20 | ¥1.002,00 | +%6,14 | ¥952,00 | ¥1.010,00 | ¥945,00 | 29,50K |
| 2026-08-19 | ¥944,00 | -%0,74 | ¥950,00 | ¥956,00 | ¥932,00 | 9,00K |
| 2026-08-18 | ¥951,00 | +%0,85 | ¥945,00 | ¥956,00 | ¥921,00 | 22,30K |
| 2026-08-17 | ¥943,00 | +%6,55 | ¥901,00 | ¥944,00 | ¥900,00 | 44,30K |
| 2026-08-14 | ¥885,00 | -%0,45 | ¥900,00 | ¥900,00 | ¥878,00 | 16,60K |
| 2026-08-13 | ¥889,00 | +%2,42 | ¥873,00 | ¥900,00 | ¥873,00 | 11,40K |
| 2026-08-12 | ¥868,00 | %0,00 | ¥868,00 | ¥876,00 | ¥856,00 | 12,60K |
| 2026-08-10 | ¥868,00 | +%2,36 | ¥848,00 | ¥874,00 | ¥848,00 | 9,70K |
| 2026-08-07 | ¥848,00 | -%2,30 | ¥864,00 | ¥873,00 | ¥836,00 | 27,70K |
| 2026-08-06 | ¥868,00 | -%2,25 | ¥885,00 | ¥892,00 | ¥861,00 | 26,50K |
| 2026-08-05 | ¥888,00 | +%1,02 | ¥893,00 | ¥893,00 | ¥881,00 | 6,90K |
| 2026-08-04 | ¥879,00 | -%1,24 | ¥880,00 | ¥887,00 | ¥873,00 | 11,40K |
| 2026-08-03 | ¥890,00 | -%1,00 | ¥905,00 | ¥905,00 | ¥874,00 | 15,00K |
| 2026-07-31 | ¥899,00 | -%0,33 | ¥894,00 | ¥906,00 | ¥894,00 | 13,30K |
| 2026-07-30 | ¥902,00 | +%0,11 | ¥896,00 | ¥903,00 | ¥892,00 | 9,40K |
| 2026-07-29 | ¥901,00 | -%0,77 | ¥907,00 | ¥923,00 | ¥892,00 | 15,90K |
| 2026-07-28 | ¥908,00 | -%0,77 | ¥920,00 | ¥920,00 | ¥901,00 | 14,90K |
| 2026-07-27 | ¥915,00 | +%0,99 | ¥904,00 | ¥929,00 | ¥904,00 | 6,30K |
| 2026-07-24 | ¥906,00 | -%2,69 | ¥923,00 | ¥923,00 | ¥906,00 | 19,50K |
| 2026-07-23 | ¥931,00 | +%1,20 | ¥920,00 | ¥936,00 | ¥918,00 | 15,10K |
| 2026-07-22 | ¥920,00 | -%0,22 | ¥928,00 | ¥928,00 | ¥903,00 | 18,10K |
| 2026-07-21 | ¥922,00 | +%6,59 | ¥880,00 | ¥973,00 | ¥880,00 | 73,70K |
| 2026-07-17 | ¥865,00 | -%3,78 | ¥884,00 | ¥909,00 | ¥850,00 | 24,70K |
| 2026-07-16 | ¥899,00 | +%7,02 | ¥841,00 | ¥949,00 | ¥841,00 | 60,10K |
| 2026-07-15 | ¥840,00 | -%3,45 | ¥858,00 | ¥910,00 | ¥821,00 | 102,80K |
| 2026-07-14 | ¥870,00 | +%4,57 | ¥839,00 | ¥870,00 | ¥837,00 | 41,90K |
| 2026-07-13 | ¥832,00 | +%0,60 | ¥836,00 | ¥876,00 | ¥831,00 | 26,00K |
| 2026-07-10 | ¥827,00 | +%2,10 | ¥825,00 | ¥828,00 | ¥813,00 | 11,50K |
| 2026-07-09 | ¥810,00 | -%0,61 | ¥815,00 | ¥817,00 | ¥803,00 | 9,50K |
| 2026-07-08 | ¥815,00 | +%1,49 | ¥802,00 | ¥825,00 | ¥797,00 | 10,10K |
| 2026-07-07 | ¥803,00 | -%0,74 | ¥805,00 | ¥814,00 | ¥803,00 | 8,70K |
| 2026-07-06 | ¥809,00 | -%0,37 | ¥812,00 | ¥812,00 | ¥802,00 | 8,50K |
| 2026-07-03 | ¥812,00 | -%1,93 | ¥816,00 | ¥827,00 | ¥811,00 | 3,70K |
| 2026-07-02 | ¥828,00 | -%0,48 | ¥832,00 | ¥845,00 | ¥810,00 | 29,50K |
| 2026-07-01 | ¥832,00 | -%0,36 | ¥822,00 | ¥848,00 | ¥818,00 | 15,60K |
| 2026-06-30 | ¥835,00 | -%2,22 | ¥830,00 | ¥838,00 | ¥816,00 | 43,80K |
| 2026-06-29 | ¥854,00 | +%16,51 | ¥736,00 | ¥861,00 | ¥736,00 | 125,00K |
| 2026-06-26 | ¥733,00 | -%2,66 | ¥748,00 | ¥752,00 | ¥731,00 | 17,30K |
| 2026-06-25 | ¥753,00 | +%1,21 | ¥745,00 | ¥774,00 | ¥743,00 | 19,90K |
| 2026-06-24 | ¥744,00 | +%1,64 | ¥733,00 | ¥751,00 | ¥730,00 | 22,30K |
| 2026-06-23 | ¥732,00 | +%2,23 | ¥715,00 | ¥732,00 | ¥715,00 | 8,10K |
| 2026-06-22 | ¥716,00 | +%1,70 | ¥704,00 | ¥725,00 | ¥704,00 | 16,10K |
| 2026-06-19 | ¥704,00 | -%1,12 | ¥718,00 | ¥718,00 | ¥703,00 | 11,70K |
| 2026-06-18 | ¥712,00 | -%1,11 | ¥710,00 | ¥723,00 | ¥697,00 | 17,30K |
| 2026-06-17 | ¥720,00 | +%10,94 | ¥641,00 | ¥721,00 | ¥641,00 | 39,60K |
| 2026-06-16 | ¥649,00 | -%5,26 | ¥685,00 | ¥685,00 | ¥629,00 | 88,20K |
| 2026-06-15 | ¥685,00 | -%5,12 | ¥718,00 | ¥726,00 | ¥684,00 | 59,60K |
| 2026-06-12 | ¥722,00 | %0,00 | ¥722,00 | ¥728,00 | ¥713,00 | 13,90K |
| 2026-06-11 | ¥722,00 | -%3,73 | ¥744,00 | ¥747,00 | ¥703,00 | 55,40K |
| 2026-06-10 | ¥750,00 | +%1,21 | ¥737,00 | ¥754,00 | ¥737,00 | 24,70K |
| 2026-06-09 | ¥741,00 | -%0,67 | ¥754,00 | ¥754,00 | ¥737,00 | 19,00K |
| 2026-06-08 | ¥746,00 | -%1,45 | ¥736,00 | ¥758,00 | ¥736,00 | 25,20K |
| 2026-06-05 | ¥757,00 | +%3,13 | ¥734,00 | ¥765,00 | ¥727,00 | 18,60K |
| 2026-06-04 | ¥734,00 | -%1,87 | ¥746,00 | ¥753,00 | ¥729,00 | 44,30K |
| 2026-06-03 | ¥748,00 | -%1,58 | ¥751,00 | ¥765,00 | ¥738,00 | 45,20K |
| 2026-06-02 | ¥760,00 | -%4,64 | ¥801,00 | ¥805,00 | ¥730,00 | 73,50K |
| 2026-06-01 | ¥797,00 | +%0,25 | ¥804,00 | ¥815,00 | ¥795,00 | 10,50K |
| 2026-05-29 | ¥795,00 | +%0,63 | ¥790,00 | ¥806,00 | ¥790,00 | 11,20K |
| 2026-05-28 | ¥790,00 | +%1,02 | ¥816,00 | ¥816,00 | ¥771,00 | 25,70K |
| 2026-05-27 | ¥782,00 | -%2,25 | ¥801,00 | ¥801,00 | ¥781,00 | 21,40K |
| 2026-05-26 | ¥800,00 | -%0,25 | ¥806,00 | ¥808,00 | ¥797,00 | 11,70K |
| 2026-05-25 | ¥802,00 | -%3,37 | ¥830,00 | ¥830,00 | ¥802,00 | 22,20K |