Monogatari Corporation 3097
TSE · Japonya · Tüketici Hizmetleri
¥5.460,00-30,00 (-%0,55)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5.460,00 | -%0,55 | ¥5.480,00 | ¥5.520,00 | ¥5.440,00 | 54,70K |
| 2026-10-01 | ¥5.490,00 | %0,00 | ¥5.460,00 | ¥5.570,00 | ¥5.400,00 | 225,40K |
| 2026-09-30 | ¥5.490,00 | +%2,81 | ¥5.300,00 | ¥5.540,00 | ¥5.260,00 | 226,80K |
| 2026-09-29 | ¥5.340,00 | +%0,19 | ¥5.330,00 | ¥5.370,00 | ¥5.220,00 | 190,10K |
| 2026-09-28 | ¥5.330,00 | +%2,11 | ¥5.290,00 | ¥5.370,00 | ¥5.270,00 | 189,00K |
| 2026-09-25 | ¥5.220,00 | -%0,38 | ¥5.270,00 | ¥5.280,00 | ¥5.190,00 | 176,80K |
| 2026-09-24 | ¥5.240,00 | -%1,69 | ¥5.330,00 | ¥5.410,00 | ¥5.210,00 | 197,60K |
| 2026-09-18 | ¥5.330,00 | +%1,72 | ¥5.240,00 | ¥5.370,00 | ¥5.190,00 | 211,60K |
| 2026-09-17 | ¥5.240,00 | -%1,87 | ¥5.320,00 | ¥5.410,00 | ¥5.220,00 | 177,30K |
| 2026-09-16 | ¥5.340,00 | -%2,20 | ¥5.460,00 | ¥5.460,00 | ¥5.340,00 | 135,60K |
| 2026-09-15 | ¥5.460,00 | -%0,36 | ¥5.520,00 | ¥5.580,00 | ¥5.420,00 | 139,50K |
| 2026-09-14 | ¥5.480,00 | -%0,72 | ¥5.470,00 | ¥5.520,00 | ¥5.400,00 | 162,30K |
| 2026-09-11 | ¥5.520,00 | -%1,95 | ¥5.580,00 | ¥5.630,00 | ¥5.490,00 | 190,50K |
| 2026-09-10 | ¥5.630,00 | -%1,23 | ¥5.700,00 | ¥5.700,00 | ¥5.550,00 | 155,60K |
| 2026-09-09 | ¥5.700,00 | -%3,23 | ¥5.860,00 | ¥5.860,00 | ¥5.700,00 | 139,40K |
| 2026-09-08 | ¥5.890,00 | +%1,73 | ¥5.800,00 | ¥5.970,00 | ¥5.790,00 | 201,30K |
| 2026-09-07 | ¥5.790,00 | +%1,40 | ¥5.850,00 | ¥5.920,00 | ¥5.710,00 | 182,00K |
| 2026-09-04 | ¥5.710,00 | +%0,53 | ¥5.650,00 | ¥5.770,00 | ¥5.640,00 | 112,80K |
| 2026-09-03 | ¥5.680,00 | +%2,34 | ¥5.630,00 | ¥5.680,00 | ¥5.570,00 | 153,40K |
| 2026-09-02 | ¥5.550,00 | -%3,48 | ¥5.690,00 | ¥5.740,00 | ¥5.530,00 | 181,70K |
| 2026-09-01 | ¥5.750,00 | -%1,20 | ¥5.800,00 | ¥5.880,00 | ¥5.750,00 | 110,60K |
| 2026-08-31 | ¥5.820,00 | -%1,19 | ¥5.920,00 | ¥6.010,00 | ¥5.820,00 | 243,40K |
| 2026-08-28 | ¥5.890,00 | +%4,80 | ¥5.750,00 | ¥5.900,00 | ¥5.750,00 | 212,00K |
| 2026-08-27 | ¥5.620,00 | -%1,06 | ¥5.650,00 | ¥5.760,00 | ¥5.620,00 | 109,80K |
| 2026-08-26 | ¥5.680,00 | -%0,70 | ¥5.720,00 | ¥5.750,00 | ¥5.680,00 | 94,90K |
| 2026-08-25 | ¥5.720,00 | -%0,17 | ¥5.810,00 | ¥5.830,00 | ¥5.700,00 | 92,60K |
| 2026-08-24 | ¥5.730,00 | +%1,06 | ¥5.700,00 | ¥5.830,00 | ¥5.670,00 | 116,90K |
| 2026-08-21 | ¥5.670,00 | -%0,18 | ¥5.750,00 | ¥5.790,00 | ¥5.580,00 | 155,20K |
| 2026-08-20 | ¥5.680,00 | -%1,22 | ¥5.930,00 | ¥5.930,00 | ¥5.670,00 | 165,80K |
| 2026-08-19 | ¥5.750,00 | +%1,05 | ¥5.750,00 | ¥5.930,00 | ¥5.710,00 | 200,50K |
| 2026-08-18 | ¥5.690,00 | +%1,43 | ¥5.610,00 | ¥5.720,00 | ¥5.560,00 | 158,90K |
| 2026-08-17 | ¥5.610,00 | -%0,88 | ¥5.620,00 | ¥5.660,00 | ¥5.520,00 | 144,00K |
| 2026-08-14 | ¥5.660,00 | +%0,18 | ¥5.610,00 | ¥5.760,00 | ¥5.590,00 | 185,90K |
| 2026-08-13 | ¥5.650,00 | -%2,42 | ¥5.750,00 | ¥5.830,00 | ¥5.650,00 | 256,40K |
| 2026-08-12 | ¥5.790,00 | +%6,43 | ¥5.730,00 | ¥5.930,00 | ¥5.540,00 | 690,60K |
| 2026-08-10 | ¥5.440,00 | -%1,27 | ¥5.490,00 | ¥5.550,00 | ¥5.370,00 | 301,40K |
| 2026-08-07 | ¥5.510,00 | +%1,47 | ¥5.450,00 | ¥5.580,00 | ¥5.380,00 | 252,90K |
| 2026-08-06 | ¥5.430,00 | +%0,93 | ¥5.480,00 | ¥5.510,00 | ¥5.370,00 | 215,00K |
| 2026-08-05 | ¥5.380,00 | +%0,56 | ¥5.310,00 | ¥5.400,00 | ¥5.290,00 | 208,00K |
| 2026-08-04 | ¥5.350,00 | +%0,75 | ¥5.310,00 | ¥5.380,00 | ¥5.210,00 | 223,00K |
| 2026-08-03 | ¥5.310,00 | -%3,10 | ¥5.320,00 | ¥5.500,00 | ¥5.280,00 | 304,80K |
| 2026-07-31 | ¥5.480,00 | +%2,24 | ¥5.260,00 | ¥5.540,00 | ¥5.240,00 | 283,60K |
| 2026-07-30 | ¥5.360,00 | -%0,74 | ¥5.390,00 | ¥5.420,00 | ¥5.300,00 | 207,10K |
| 2026-07-29 | ¥5.400,00 | +%4,05 | ¥5.200,00 | ¥5.420,00 | ¥5.150,00 | 333,20K |
| 2026-07-28 | ¥5.190,00 | +%0,78 | ¥5.160,00 | ¥5.200,00 | ¥5.100,00 | 132,00K |
| 2026-07-27 | ¥5.150,00 | +%3,52 | ¥5.010,00 | ¥5.150,00 | ¥5.010,00 | 123,10K |
| 2026-07-24 | ¥4.975,00 | +%0,40 | ¥4.910,00 | ¥5.010,00 | ¥4.885,00 | 128,70K |
| 2026-07-23 | ¥4.955,00 | -%1,49 | ¥4.950,00 | ¥5.000,00 | ¥4.915,00 | 146,40K |
| 2026-07-22 | ¥5.030,00 | -%1,95 | ¥5.050,00 | ¥5.130,00 | ¥4.980,00 | 182,50K |
| 2026-07-21 | ¥5.130,00 | -%1,35 | ¥5.170,00 | ¥5.270,00 | ¥5.100,00 | 156,20K |
| 2026-07-17 | ¥5.200,00 | +%2,36 | ¥5.130,00 | ¥5.270,00 | ¥5.100,00 | 199,60K |
| 2026-07-16 | ¥5.080,00 | +%0,79 | ¥5.040,00 | ¥5.130,00 | ¥5.040,00 | 106,70K |
| 2026-07-15 | ¥5.040,00 | +%0,40 | ¥5.090,00 | ¥5.120,00 | ¥5.010,00 | 118,10K |
| 2026-07-14 | ¥5.020,00 | +%0,50 | ¥5.000,00 | ¥5.100,00 | ¥4.995,00 | 147,60K |
| 2026-07-13 | ¥4.995,00 | +%0,20 | ¥4.985,00 | ¥5.020,00 | ¥4.940,00 | 145,70K |
| 2026-07-10 | ¥4.985,00 | -%1,09 | ¥5.040,00 | ¥5.050,00 | ¥4.935,00 | 233,10K |
| 2026-07-09 | ¥5.040,00 | -%1,37 | ¥5.100,00 | ¥5.130,00 | ¥5.010,00 | 178,40K |
| 2026-07-08 | ¥5.110,00 | +%1,19 | ¥5.100,00 | ¥5.180,00 | ¥5.040,00 | 269,40K |
| 2026-07-07 | ¥5.050,00 | +%2,33 | ¥4.950,00 | ¥5.060,00 | ¥4.920,00 | 250,90K |
| 2026-07-06 | ¥4.935,00 | +%4,11 | ¥4.810,00 | ¥4.940,00 | ¥4.805,00 | 237,80K |
| 2026-07-03 | ¥4.740,00 | +%1,72 | ¥4.730,00 | ¥4.780,00 | ¥4.695,00 | 137,40K |
| 2026-07-02 | ¥4.660,00 | -%0,64 | ¥4.760,00 | ¥4.880,00 | ¥4.645,00 | 218,00K |
| 2026-07-01 | ¥4.690,00 | -%1,37 | ¥4.730,00 | ¥4.730,00 | ¥4.635,00 | 176,90K |
| 2026-06-30 | ¥4.755,00 | -%1,14 | ¥4.810,00 | ¥4.815,00 | ¥4.725,00 | 195,70K |
| 2026-06-29 | ¥4.810,00 | +%3,66 | ¥4.820,00 | ¥4.880,00 | ¥4.745,00 | 667,90K |
| 2026-06-26 | ¥4.640,00 | -%0,75 | ¥4.690,00 | ¥4.745,00 | ¥4.585,00 | 736,60K |
| 2026-06-25 | ¥4.675,00 | +%3,31 | ¥4.585,00 | ¥4.710,00 | ¥4.550,00 | 354,90K |
| 2026-06-24 | ¥4.525,00 | -%0,88 | ¥4.550,00 | ¥4.575,00 | ¥4.500,00 | 237,20K |
| 2026-06-23 | ¥4.565,00 | -%1,62 | ¥4.640,00 | ¥4.650,00 | ¥4.565,00 | 242,60K |
| 2026-06-22 | ¥4.640,00 | %0,00 | ¥4.675,00 | ¥4.675,00 | ¥4.625,00 | 302,30K |
| 2026-06-19 | ¥4.640,00 | +%1,64 | ¥4.635,00 | ¥4.685,00 | ¥4.595,00 | 354,50K |
| 2026-06-18 | ¥4.565,00 | -%3,18 | ¥4.710,00 | ¥4.710,00 | ¥4.500,00 | 504,30K |
| 2026-06-17 | ¥4.715,00 | +%0,86 | ¥4.710,00 | ¥4.780,00 | ¥4.705,00 | 218,90K |
| 2026-06-16 | ¥4.675,00 | -%2,30 | ¥4.785,00 | ¥4.795,00 | ¥4.635,00 | 288,70K |
| 2026-06-15 | ¥4.785,00 | +%1,16 | ¥4.755,00 | ¥4.795,00 | ¥4.730,00 | 295,30K |
| 2026-06-12 | ¥4.730,00 | %0,00 | ¥4.740,00 | ¥4.765,00 | ¥4.665,00 | 261,20K |
| 2026-06-11 | ¥4.730,00 | -%1,05 | ¥4.765,00 | ¥4.850,00 | ¥4.720,00 | 254,10K |
| 2026-06-10 | ¥4.780,00 | +%6,46 | ¥4.630,00 | ¥4.800,00 | ¥4.610,00 | 362,20K |
| 2026-06-09 | ¥4.490,00 | -%1,32 | ¥4.600,00 | ¥4.600,00 | ¥4.460,00 | 252,40K |
| 2026-06-08 | ¥4.550,00 | -%1,73 | ¥4.635,00 | ¥4.790,00 | ¥4.510,00 | 314,80K |
| 2026-06-05 | ¥4.630,00 | +%3,58 | ¥4.610,00 | ¥4.665,00 | ¥4.575,00 | 272,40K |
| 2026-06-04 | ¥4.470,00 | -%4,79 | ¥4.655,00 | ¥4.675,00 | ¥4.470,00 | 283,90K |
| 2026-06-03 | ¥4.695,00 | -%0,63 | ¥4.655,00 | ¥4.715,00 | ¥4.595,00 | 172,10K |
| 2026-06-02 | ¥4.725,00 | +%0,11 | ¥4.720,00 | ¥4.760,00 | ¥4.660,00 | 256,20K |
| 2026-06-01 | ¥4.720,00 | -%6,16 | ¥4.930,00 | ¥4.930,00 | ¥4.700,00 | 361,40K |
| 2026-05-29 | ¥5.030,00 | +%4,25 | ¥4.805,00 | ¥5.150,00 | ¥4.800,00 | 370,00K |
| 2026-05-28 | ¥4.825,00 | +%1,15 | ¥4.840,00 | ¥4.915,00 | ¥4.800,00 | 216,50K |
| 2026-05-27 | ¥4.770,00 | +%3,58 | ¥4.615,00 | ¥4.775,00 | ¥4.575,00 | 193,10K |
| 2026-05-26 | ¥4.605,00 | -%1,29 | ¥4.655,00 | ¥4.675,00 | ¥4.585,00 | 150,20K |
| 2026-05-25 | ¥4.665,00 | -%4,41 | ¥4.890,00 | ¥4.890,00 | ¥4.650,00 | 214,20K |