Techno Alpha Co., Ltd. 3089
TSE · Japonya · Dağıtım Hizmetleri
¥1.010,00-5,00 (-%0,49)
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 | ¥1.015,00 | -%8,23 | ¥994,00 | ¥1.020,00 | ¥983,00 | 61,90K |
| 2026-09-30 | ¥1.106,00 | +%0,64 | ¥1.095,00 | ¥1.110,00 | ¥1.083,00 | 28,30K |
| 2026-09-29 | ¥1.099,00 | +%0,09 | ¥1.103,00 | ¥1.109,00 | ¥1.093,00 | 5,70K |
| 2026-09-28 | ¥1.098,00 | +%1,95 | ¥1.110,00 | ¥1.110,00 | ¥1.094,00 | 18,80K |
| 2026-09-25 | ¥1.077,00 | +%0,75 | ¥1.081,00 | ¥1.088,00 | ¥1.073,00 | 5,30K |
| 2026-09-24 | ¥1.069,00 | +%1,33 | ¥1.056,00 | ¥1.079,00 | ¥1.056,00 | 19,20K |
| 2026-09-18 | ¥1.055,00 | +%0,38 | ¥1.060,00 | ¥1.064,00 | ¥1.054,00 | 2,90K |
| 2026-09-17 | ¥1.051,00 | -%0,85 | ¥1.060,00 | ¥1.066,00 | ¥1.049,00 | 6,30K |
| 2026-09-16 | ¥1.060,00 | -%0,09 | ¥1.061,00 | ¥1.077,00 | ¥1.060,00 | 5,40K |
| 2026-09-15 | ¥1.061,00 | +%1,14 | ¥1.049,00 | ¥1.100,00 | ¥1.049,00 | 6,10K |
| 2026-09-14 | ¥1.049,00 | -%0,66 | ¥1.077,00 | ¥1.077,00 | ¥1.043,00 | 7,80K |
| 2026-09-11 | ¥1.056,00 | %0,00 | ¥1.050,00 | ¥1.080,00 | ¥1.050,00 | 3,30K |
| 2026-09-10 | ¥1.056,00 | -%1,03 | ¥1.067,00 | ¥1.072,00 | ¥1.056,00 | 2,70K |
| 2026-09-09 | ¥1.067,00 | -%0,56 | ¥1.071,00 | ¥1.073,00 | ¥1.063,00 | 1,70K |
| 2026-09-08 | ¥1.073,00 | -%0,46 | ¥1.078,00 | ¥1.082,00 | ¥1.070,00 | 3,00K |
| 2026-09-07 | ¥1.078,00 | -%0,09 | ¥1.078,00 | ¥1.137,00 | ¥1.077,00 | 7,60K |
| 2026-09-04 | ¥1.079,00 | -%1,01 | ¥1.083,00 | ¥1.090,00 | ¥1.076,00 | 2,50K |
| 2026-09-03 | ¥1.090,00 | +%1,58 | ¥1.072,00 | ¥1.100,00 | ¥1.070,00 | 3,50K |
| 2026-09-02 | ¥1.073,00 | -%3,33 | ¥1.110,00 | ¥1.111,00 | ¥1.061,00 | 9,90K |
| 2026-09-01 | ¥1.110,00 | -%2,20 | ¥1.135,00 | ¥1.138,00 | ¥1.110,00 | 5,00K |
| 2026-08-31 | ¥1.135,00 | +%1,34 | ¥1.120,00 | ¥1.135,00 | ¥1.120,00 | 5,30K |
| 2026-08-28 | ¥1.120,00 | %0,00 | ¥1.127,00 | ¥1.127,00 | ¥1.120,00 | 2,60K |
| 2026-08-27 | ¥1.120,00 | +%0,18 | ¥1.122,00 | ¥1.136,00 | ¥1.120,00 | 3,20K |
| 2026-08-26 | ¥1.118,00 | +%1,73 | ¥1.109,00 | ¥1.123,00 | ¥1.106,00 | 6,40K |
| 2026-08-25 | ¥1.099,00 | +%1,10 | ¥1.099,00 | ¥1.100,00 | ¥1.094,00 | 5,90K |
| 2026-08-24 | ¥1.087,00 | +%3,52 | ¥1.052,00 | ¥1.091,00 | ¥1.052,00 | 7,10K |
| 2026-08-21 | ¥1.050,00 | -%1,04 | ¥1.065,00 | ¥1.065,00 | ¥1.050,00 | 1,10K |
| 2026-08-20 | ¥1.061,00 | +%2,61 | ¥1.038,00 | ¥1.065,00 | ¥1.038,00 | 6,70K |
| 2026-08-19 | ¥1.034,00 | -%1,43 | ¥1.048,00 | ¥1.048,00 | ¥1.034,00 | 5,30K |
| 2026-08-18 | ¥1.049,00 | +%0,19 | ¥1.047,00 | ¥1.056,00 | ¥1.047,00 | 5,60K |
| 2026-08-17 | ¥1.047,00 | +%0,10 | ¥1.045,00 | ¥1.052,00 | ¥1.045,00 | 4,30K |
| 2026-08-14 | ¥1.046,00 | +%0,19 | ¥1.044,00 | ¥1.061,00 | ¥1.041,00 | 7,40K |
| 2026-08-13 | ¥1.044,00 | +%0,38 | ¥1.038,00 | ¥1.044,00 | ¥1.038,00 | 2,90K |
| 2026-08-12 | ¥1.040,00 | +%0,39 | ¥1.046,00 | ¥1.046,00 | ¥1.040,00 | 2,10K |
| 2026-08-10 | ¥1.036,00 | -%0,48 | ¥1.032,00 | ¥1.040,00 | ¥1.032,00 | 6,20K |
| 2026-08-07 | ¥1.041,00 | +%0,48 | ¥1.036,00 | ¥1.041,00 | ¥1.027,00 | 7,80K |
| 2026-08-06 | ¥1.036,00 | -%1,24 | ¥1.034,00 | ¥1.049,00 | ¥1.034,00 | 6,90K |
| 2026-08-05 | ¥1.049,00 | +%2,54 | ¥1.034,00 | ¥1.050,00 | ¥1.030,00 | 4,30K |
| 2026-08-04 | ¥1.023,00 | +%0,29 | ¥1.026,00 | ¥1.036,00 | ¥1.018,00 | 11,40K |
| 2026-08-03 | ¥1.020,00 | +%0,10 | ¥1.026,00 | ¥1.036,00 | ¥1.020,00 | 4,90K |
| 2026-07-31 | ¥1.019,00 | +%0,30 | ¥1.027,00 | ¥1.039,00 | ¥1.019,00 | 5,60K |
| 2026-07-30 | ¥1.016,00 | +%0,49 | ¥1.012,00 | ¥1.027,00 | ¥1.012,00 | 1,80K |
| 2026-07-29 | ¥1.011,00 | -%1,17 | ¥1.026,00 | ¥1.043,00 | ¥1.011,00 | 10,40K |
| 2026-07-28 | ¥1.023,00 | -%1,63 | ¥1.039,00 | ¥1.043,00 | ¥1.023,00 | 11,50K |
| 2026-07-27 | ¥1.040,00 | +%0,97 | ¥1.047,00 | ¥1.047,00 | ¥1.033,00 | 4,00K |
| 2026-07-24 | ¥1.030,00 | -%0,96 | ¥1.039,00 | ¥1.039,00 | ¥1.026,00 | 5,50K |
| 2026-07-23 | ¥1.040,00 | +%1,17 | ¥1.029,00 | ¥1.058,00 | ¥1.029,00 | 8,70K |
| 2026-07-22 | ¥1.028,00 | +%0,78 | ¥1.020,00 | ¥1.037,00 | ¥1.019,00 | 7,00K |
| 2026-07-21 | ¥1.020,00 | +%1,80 | ¥1.006,00 | ¥1.028,00 | ¥1.006,00 | 10,80K |
| 2026-07-17 | ¥1.002,00 | -%2,24 | ¥1.020,00 | ¥1.021,00 | ¥999,00 | 22,30K |
| 2026-07-16 | ¥1.025,00 | -%0,19 | ¥1.029,00 | ¥1.030,00 | ¥1.024,00 | 4,50K |
| 2026-07-15 | ¥1.027,00 | +%0,49 | ¥1.024,00 | ¥1.029,00 | ¥1.022,00 | 4,80K |
| 2026-07-14 | ¥1.022,00 | +%0,20 | ¥1.028,00 | ¥1.029,00 | ¥1.022,00 | 3,60K |
| 2026-07-13 | ¥1.020,00 | -%1,26 | ¥1.040,00 | ¥1.045,00 | ¥1.020,00 | 8,20K |
| 2026-07-10 | ¥1.033,00 | +%1,27 | ¥1.025,00 | ¥1.040,00 | ¥1.020,00 | 14,40K |
| 2026-07-09 | ¥1.020,00 | -%0,39 | ¥1.024,00 | ¥1.038,00 | ¥1.019,00 | 8,90K |
| 2026-07-08 | ¥1.024,00 | -%0,68 | ¥1.031,00 | ¥1.049,00 | ¥1.020,00 | 24,30K |
| 2026-07-07 | ¥1.031,00 | -%0,19 | ¥1.035,00 | ¥1.049,00 | ¥1.031,00 | 18,00K |
| 2026-07-06 | ¥1.033,00 | +%0,29 | ¥1.038,00 | ¥1.038,00 | ¥1.023,00 | 8,30K |
| 2026-07-03 | ¥1.030,00 | +%0,88 | ¥1.025,00 | ¥1.030,00 | ¥1.015,00 | 15,00K |
| 2026-07-02 | ¥1.021,00 | +%0,10 | ¥1.015,00 | ¥1.029,00 | ¥1.006,00 | 28,50K |
| 2026-07-01 | ¥1.020,00 | -%17,61 | ¥1.028,00 | ¥1.048,00 | ¥1.020,00 | 122,70K |
| 2026-06-30 | ¥1.238,00 | +%6,36 | ¥1.174,00 | ¥1.239,00 | ¥1.174,00 | 39,10K |
| 2026-06-29 | ¥1.164,00 | -%0,68 | ¥1.175,00 | ¥1.175,00 | ¥1.158,00 | 6,90K |
| 2026-06-26 | ¥1.172,00 | -%0,68 | ¥1.180,00 | ¥1.200,00 | ¥1.163,00 | 14,10K |
| 2026-06-25 | ¥1.180,00 | +%0,08 | ¥1.187,00 | ¥1.188,00 | ¥1.175,00 | 7,40K |
| 2026-06-24 | ¥1.179,00 | -%1,50 | ¥1.187,00 | ¥1.205,00 | ¥1.179,00 | 10,00K |
| 2026-06-23 | ¥1.197,00 | -%0,99 | ¥1.211,00 | ¥1.243,00 | ¥1.197,00 | 23,70K |
| 2026-06-22 | ¥1.209,00 | -%0,08 | ¥1.210,00 | ¥1.211,00 | ¥1.150,00 | 19,20K |
| 2026-06-19 | ¥1.210,00 | +%2,20 | ¥1.185,00 | ¥1.233,00 | ¥1.185,00 | 23,10K |
| 2026-06-18 | ¥1.184,00 | +%2,51 | ¥1.156,00 | ¥1.190,00 | ¥1.148,00 | 14,00K |
| 2026-06-17 | ¥1.155,00 | +%2,48 | ¥1.130,00 | ¥1.155,00 | ¥1.122,00 | 7,30K |
| 2026-06-16 | ¥1.127,00 | +%0,36 | ¥1.134,00 | ¥1.135,00 | ¥1.106,00 | 7,80K |
| 2026-06-15 | ¥1.123,00 | +%0,63 | ¥1.121,00 | ¥1.137,00 | ¥1.121,00 | 7,10K |
| 2026-06-12 | ¥1.116,00 | +%0,90 | ¥1.116,00 | ¥1.130,00 | ¥1.106,00 | 8,10K |
| 2026-06-11 | ¥1.106,00 | -%3,41 | ¥1.131,00 | ¥1.131,00 | ¥1.105,00 | 11,50K |
| 2026-06-10 | ¥1.145,00 | +%2,14 | ¥1.147,00 | ¥1.160,00 | ¥1.130,00 | 16,30K |
| 2026-06-09 | ¥1.121,00 | -%3,53 | ¥1.166,00 | ¥1.180,00 | ¥1.108,00 | 31,40K |
| 2026-06-08 | ¥1.162,00 | -%5,45 | ¥1.188,00 | ¥1.193,00 | ¥1.160,00 | 19,10K |
| 2026-06-05 | ¥1.229,00 | -%0,16 | ¥1.219,00 | ¥1.241,00 | ¥1.199,00 | 11,00K |
| 2026-06-04 | ¥1.231,00 | -%0,24 | ¥1.215,00 | ¥1.232,00 | ¥1.184,00 | 14,80K |
| 2026-06-03 | ¥1.234,00 | -%0,72 | ¥1.245,00 | ¥1.245,00 | ¥1.220,00 | 10,00K |
| 2026-06-02 | ¥1.243,00 | -%0,72 | ¥1.239,00 | ¥1.243,00 | ¥1.203,00 | 9,80K |
| 2026-06-01 | ¥1.252,00 | -%2,11 | ¥1.264,00 | ¥1.271,00 | ¥1.213,00 | 24,30K |
| 2026-05-29 | ¥1.279,00 | +%0,47 | ¥1.289,00 | ¥1.303,00 | ¥1.260,00 | 22,40K |
| 2026-05-28 | ¥1.273,00 | -%1,32 | ¥1.295,00 | ¥1.299,00 | ¥1.212,00 | 55,90K |
| 2026-05-27 | ¥1.290,00 | +%0,16 | ¥1.288,00 | ¥1.441,00 | ¥1.245,00 | 265,60K |
| 2026-05-26 | ¥1.288,00 | +%2,88 | ¥1.242,00 | ¥1.313,00 | ¥1.209,00 | 89,60K |
| 2026-05-25 | ¥1.252,00 | +%3,30 | ¥1.280,00 | ¥1.310,00 | ¥1.224,00 | 94,20K |
| 2026-05-22 | ¥1.212,00 | -%5,97 | ¥1.250,00 | ¥1.280,00 | ¥1.203,00 | 132,50K |