Arigatou Services Co., Ltd. 3177
TSE · Japonya · Perakende Ticaret
¥4.835,00-165,00 (-%3,30)
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 | ¥4.835,00 | -%3,30 | ¥4.900,00 | ¥4.900,00 | ¥4.780,00 | 1,40K |
| 2026-10-01 | ¥5.000,00 | -%1,19 | ¥5.060,00 | ¥5.060,00 | ¥4.930,00 | 1,90K |
| 2026-09-30 | ¥5.060,00 | -%0,98 | ¥5.370,00 | ¥5.400,00 | ¥5.030,00 | 7,50K |
| 2026-09-29 | ¥5.110,00 | +%3,13 | ¥4.970,00 | ¥5.300,00 | ¥4.940,00 | 9,50K |
| 2026-09-28 | ¥4.955,00 | +%4,32 | ¥4.715,00 | ¥5.190,00 | ¥4.715,00 | 3,30K |
| 2026-09-25 | ¥4.750,00 | +%3,94 | ¥4.585,00 | ¥4.750,00 | ¥4.515,00 | 2,40K |
| 2026-09-24 | ¥4.570,00 | %0,00 | ¥4.550,00 | ¥4.570,00 | ¥4.515,00 | 800 |
| 2026-09-18 | ¥4.570,00 | +%0,44 | ¥4.550,00 | ¥4.570,00 | ¥4.505,00 | 800 |
| 2026-09-17 | ¥4.550,00 | +%1,11 | ¥4.460,00 | ¥4.600,00 | ¥4.440,00 | 2,20K |
| 2026-09-16 | ¥4.500,00 | +%2,97 | ¥4.380,00 | ¥4.500,00 | ¥4.380,00 | 3,40K |
| 2026-09-15 | ¥4.370,00 | +%2,34 | ¥4.250,00 | ¥4.370,00 | ¥4.245,00 | 800 |
| 2026-09-14 | ¥4.270,00 | +%1,43 | ¥4.210,00 | ¥4.310,00 | ¥4.210,00 | 2,60K |
| 2026-09-11 | ¥4.210,00 | +%1,20 | ¥4.200,00 | ¥4.210,00 | ¥4.200,00 | 300 |
| 2026-09-10 | ¥4.160,00 | +%0,12 | ¥4.085,00 | ¥4.160,00 | ¥4.085,00 | 600 |
| 2026-09-09 | ¥4.155,00 | -%1,07 | ¥4.165,00 | ¥4.165,00 | ¥3.990,00 | 4,20K |
| 2026-09-08 | ¥4.200,00 | -%0,47 | ¥4.220,00 | ¥4.220,00 | ¥4.200,00 | 600 |
| 2026-09-07 | ¥4.220,00 | -%0,47 | ¥4.205,00 | ¥4.275,00 | ¥4.205,00 | 900 |
| 2026-09-04 | ¥4.240,00 | -%2,86 | ¥4.345,00 | ¥4.345,00 | ¥4.135,00 | 2,40K |
| 2026-09-03 | ¥4.365,00 | -%1,36 | ¥4.415,00 | ¥4.425,00 | ¥4.365,00 | 1,10K |
| 2026-09-02 | ¥4.425,00 | -%0,56 | ¥4.450,00 | ¥4.450,00 | ¥4.420,00 | 1,00K |
| 2026-09-01 | ¥4.450,00 | +%0,56 | ¥4.450,00 | ¥4.450,00 | ¥4.410,00 | 900 |
| 2026-08-31 | ¥4.425,00 | +%0,11 | ¥4.445,00 | ¥4.445,00 | ¥4.425,00 | 1,00K |
| 2026-08-28 | ¥4.420,00 | +%0,68 | ¥4.355,00 | ¥4.420,00 | ¥4.330,00 | 2,10K |
| 2026-08-27 | ¥4.390,00 | +%0,23 | ¥4.365,00 | ¥4.390,00 | ¥4.365,00 | 1,70K |
| 2026-08-26 | ¥4.380,00 | +%0,46 | ¥4.375,00 | ¥4.380,00 | ¥4.335,00 | 600 |
| 2026-08-25 | ¥4.360,00 | -%0,46 | ¥4.380,00 | ¥4.380,00 | ¥4.275,00 | 1,50K |
| 2026-08-24 | ¥4.380,00 | +%1,62 | ¥4.340,00 | ¥4.380,00 | ¥4.330,00 | 800 |
| 2026-08-21 | ¥4.310,00 | -%1,15 | ¥4.360,00 | ¥4.410,00 | ¥4.300,00 | 1,10K |
| 2026-08-20 | ¥4.360,00 | +%0,35 | ¥4.320,00 | ¥4.400,00 | ¥4.320,00 | 1,20K |
| 2026-08-19 | ¥4.345,00 | +%1,88 | ¥4.265,00 | ¥4.350,00 | ¥4.265,00 | 1,00K |
| 2026-08-18 | ¥4.265,00 | %0,00 | ¥4.265,00 | ¥4.330,00 | ¥4.260,00 | 900 |
| 2026-08-17 | ¥4.265,00 | +%0,71 | ¥4.215,00 | ¥4.285,00 | ¥4.215,00 | 1,80K |
| 2026-08-14 | ¥4.235,00 | +%0,59 | ¥4.210,00 | ¥4.255,00 | ¥4.185,00 | 700 |
| 2026-08-13 | ¥4.210,00 | +%0,96 | ¥4.175,00 | ¥4.260,00 | ¥4.175,00 | 1,10K |
| 2026-08-12 | ¥4.170,00 | -%1,30 | ¥4.225,00 | ¥4.225,00 | ¥4.170,00 | 1,30K |
| 2026-08-10 | ¥4.225,00 | +%0,84 | ¥4.200,00 | ¥4.270,00 | ¥4.180,00 | 900 |
| 2026-08-07 | ¥4.190,00 | -%0,36 | ¥4.205,00 | ¥4.205,00 | ¥4.155,00 | 1,70K |
| 2026-08-06 | ¥4.205,00 | -%0,24 | ¥4.285,00 | ¥4.285,00 | ¥4.200,00 | 1,50K |
| 2026-08-05 | ¥4.215,00 | -%0,24 | ¥4.235,00 | ¥4.270,00 | ¥4.160,00 | 1,30K |
| 2026-08-04 | ¥4.225,00 | -%0,12 | ¥4.230,00 | ¥4.245,00 | ¥4.190,00 | 1,70K |
| 2026-08-03 | ¥4.230,00 | +%3,80 | ¥4.145,00 | ¥4.270,00 | ¥4.090,00 | 5,40K |
| 2026-07-31 | ¥4.075,00 | -%0,24 | ¥4.060,00 | ¥4.130,00 | ¥4.010,00 | 1,20K |
| 2026-07-30 | ¥4.085,00 | +%0,37 | ¥4.060,00 | ¥4.100,00 | ¥4.050,00 | 600 |
| 2026-07-29 | ¥4.070,00 | +%0,74 | ¥4.050,00 | ¥4.100,00 | ¥4.050,00 | 1,30K |
| 2026-07-28 | ¥4.040,00 | -%1,10 | ¥4.020,00 | ¥4.040,00 | ¥3.995,00 | 800 |
| 2026-07-27 | ¥4.085,00 | %0,00 | ¥4.085,00 | ¥4.130,00 | ¥4.085,00 | 1,00K |
| 2026-07-24 | ¥4.085,00 | +%2,77 | ¥3.995,00 | ¥4.085,00 | ¥3.990,00 | 900 |
| 2026-07-23 | ¥3.975,00 | -%1,73 | ¥4.070,00 | ¥4.085,00 | ¥3.975,00 | 3,00K |
| 2026-07-22 | ¥4.045,00 | +%0,12 | ¥4.105,00 | ¥4.115,00 | ¥4.045,00 | 2,30K |
| 2026-07-21 | ¥4.040,00 | +%4,12 | ¥3.905,00 | ¥4.040,00 | ¥3.905,00 | 3,90K |
| 2026-07-17 | ¥3.880,00 | +%0,39 | ¥3.850,00 | ¥3.895,00 | ¥3.820,00 | 4,00K |
| 2026-07-16 | ¥3.865,00 | -%3,38 | ¥4.000,00 | ¥4.000,00 | ¥3.860,00 | 2,50K |
| 2026-07-15 | ¥4.000,00 | -%2,20 | ¥4.115,00 | ¥4.140,00 | ¥3.860,00 | 11,40K |
| 2026-07-14 | ¥4.090,00 | +%14,25 | ¥3.565,00 | ¥4.100,00 | ¥3.565,00 | 34,30K |
| 2026-07-13 | ¥3.580,00 | -%0,42 | ¥3.595,00 | ¥3.600,00 | ¥3.580,00 | 1,00K |
| 2026-07-10 | ¥3.595,00 | +%1,70 | ¥3.535,00 | ¥3.595,00 | ¥3.535,00 | 700 |
| 2026-07-09 | ¥3.535,00 | -%0,70 | ¥3.560,00 | ¥3.560,00 | ¥3.535,00 | 200 |
| 2026-07-08 | ¥3.560,00 | %0,00 | ¥3.570,00 | ¥3.590,00 | ¥3.560,00 | 800 |
| 2026-07-07 | ¥3.560,00 | +%0,28 | ¥3.520,00 | ¥3.560,00 | ¥3.520,00 | 900 |
| 2026-07-06 | ¥3.550,00 | +%0,57 | ¥3.550,00 | ¥3.550,00 | ¥3.530,00 | 600 |
| 2026-07-03 | ¥3.530,00 | +%1,73 | ¥3.530,00 | ¥3.530,00 | ¥3.510,00 | 300 |
| 2026-07-02 | ¥3.470,00 | -%0,86 | ¥3.515,00 | ¥3.515,00 | ¥3.450,00 | 500 |
| 2026-07-01 | ¥3.500,00 | +%2,34 | ¥3.445,00 | ¥3.500,00 | ¥3.445,00 | 500 |
| 2026-06-30 | ¥3.420,00 | -%1,58 | ¥3.405,00 | ¥3.420,00 | ¥3.405,00 | 300 |
| 2026-06-29 | ¥3.475,00 | -%1,97 | ¥3.555,00 | ¥3.555,00 | ¥3.415,00 | 1,00K |
| 2026-06-26 | ¥3.545,00 | -%0,28 | ¥3.525,00 | ¥3.545,00 | ¥3.525,00 | 2,10K |
| 2026-06-25 | ¥3.555,00 | +%1,57 | ¥3.570,00 | ¥3.570,00 | ¥3.500,00 | 2,60K |
| 2026-06-24 | ¥3.500,00 | +%2,49 | ¥3.435,00 | ¥3.500,00 | ¥3.435,00 | 1,00K |
| 2026-06-23 | ¥3.415,00 | -%1,01 | ¥3.430,00 | ¥3.430,00 | ¥3.410,00 | 300 |
| 2026-06-22 | ¥3.450,00 | +%1,17 | ¥3.420,00 | ¥3.450,00 | ¥3.420,00 | 500 |
| 2026-06-19 | ¥3.410,00 | -%1,02 | ¥3.440,00 | ¥3.440,00 | ¥3.400,00 | 700 |
| 2026-06-18 | ¥3.445,00 | -%0,29 | ¥3.450,00 | ¥3.450,00 | ¥3.445,00 | 600 |
| 2026-06-17 | ¥3.455,00 | -%0,29 | ¥3.460,00 | ¥3.490,00 | ¥3.450,00 | 900 |
| 2026-06-16 | ¥3.465,00 | -%0,29 | ¥3.475,00 | ¥3.475,00 | ¥3.465,00 | 200 |
| 2026-06-15 | ¥3.475,00 | +%1,02 | ¥3.475,00 | ¥3.495,00 | ¥3.470,00 | 1,50K |
| 2026-06-12 | ¥3.440,00 | -%0,29 | ¥3.450,00 | ¥3.450,00 | ¥3.430,00 | 800 |
| 2026-06-11 | ¥3.450,00 | +%1,47 | ¥3.400,00 | ¥3.450,00 | ¥3.400,00 | 500 |
| 2026-06-10 | ¥3.400,00 | -%0,29 | ¥3.380,00 | ¥3.435,00 | ¥3.355,00 | 1,50K |
| 2026-06-09 | ¥3.410,00 | +%1,49 | ¥3.415,00 | ¥3.415,00 | ¥3.345,00 | 1,10K |
| 2026-06-08 | ¥3.360,00 | +%2,13 | ¥3.320,00 | ¥3.360,00 | ¥3.320,00 | 18,30K |
| 2026-06-05 | ¥3.290,00 | +%1,70 | ¥3.240,00 | ¥3.290,00 | ¥3.240,00 | 1,10K |
| 2026-06-04 | ¥3.235,00 | +%0,47 | ¥3.225,00 | ¥3.240,00 | ¥3.225,00 | 400 |
| 2026-06-03 | ¥3.220,00 | -%2,13 | ¥3.290,00 | ¥3.290,00 | ¥3.220,00 | 3,50K |
| 2026-06-02 | ¥3.290,00 | -%1,94 | ¥3.365,00 | ¥3.365,00 | ¥3.290,00 | 1,10K |
| 2026-06-01 | ¥3.355,00 | -%1,47 | ¥3.385,00 | ¥3.420,00 | ¥3.355,00 | 1,40K |
| 2026-05-29 | ¥3.405,00 | +%0,29 | ¥3.430,00 | ¥3.430,00 | ¥3.360,00 | 2,30K |
| 2026-05-28 | ¥3.395,00 | +%0,15 | ¥3.390,00 | ¥3.440,00 | ¥3.380,00 | 600 |
| 2026-05-27 | ¥3.390,00 | -%0,73 | ¥3.415,00 | ¥3.415,00 | ¥3.390,00 | 1,70K |
| 2026-05-26 | ¥3.415,00 | -%3,12 | ¥3.525,00 | ¥3.525,00 | ¥3.355,00 | 2,70K |
| 2026-05-25 | ¥3.525,00 | -%1,40 | ¥3.535,00 | ¥3.535,00 | ¥3.435,00 | 3,80K |