Flier Inc. 323A
TSE · Japonya · Teknoloji Hizmetleri
¥380,00+7,00 (+%1,88)
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 | ¥380,00 | +%1,88 | ¥376,00 | ¥395,00 | ¥376,00 | 26,60K |
| 2026-10-01 | ¥373,00 | -%1,84 | ¥381,00 | ¥387,00 | ¥373,00 | 3,50K |
| 2026-09-30 | ¥380,00 | -%1,30 | ¥391,00 | ¥391,00 | ¥379,00 | 9,90K |
| 2026-09-29 | ¥385,00 | +%2,67 | ¥375,00 | ¥392,00 | ¥375,00 | 14,50K |
| 2026-09-28 | ¥375,00 | -%1,83 | ¥382,00 | ¥383,00 | ¥375,00 | 2,80K |
| 2026-09-25 | ¥382,00 | +%1,87 | ¥380,00 | ¥383,00 | ¥377,00 | 4,40K |
| 2026-09-24 | ¥375,00 | %0,00 | ¥375,00 | ¥382,00 | ¥372,00 | 78,50K |
| 2026-09-18 | ¥375,00 | -%0,27 | ¥371,00 | ¥379,00 | ¥371,00 | 500 |
| 2026-09-17 | ¥376,00 | -%0,53 | ¥378,00 | ¥380,00 | ¥376,00 | 1,30K |
| 2026-09-16 | ¥378,00 | +%1,61 | ¥372,00 | ¥378,00 | ¥370,00 | 7,20K |
| 2026-09-15 | ¥372,00 | +%0,54 | ¥371,00 | ¥373,00 | ¥370,00 | 3,90K |
| 2026-09-14 | ¥370,00 | %0,00 | ¥370,00 | ¥373,00 | ¥370,00 | 2,40K |
| 2026-09-11 | ¥370,00 | %0,00 | ¥370,00 | ¥375,00 | ¥370,00 | 2,20K |
| 2026-09-10 | ¥370,00 | -%0,54 | ¥373,00 | ¥375,00 | ¥369,00 | 5,70K |
| 2026-09-09 | ¥372,00 | -%0,27 | ¥368,00 | ¥372,00 | ¥368,00 | 3,50K |
| 2026-09-08 | ¥373,00 | -%0,27 | ¥374,00 | ¥374,00 | ¥369,00 | 7,80K |
| 2026-09-07 | ¥374,00 | +%0,27 | ¥375,00 | ¥382,00 | ¥373,00 | 7,80K |
| 2026-09-04 | ¥373,00 | +%0,27 | ¥380,00 | ¥380,00 | ¥373,00 | 8,30K |
| 2026-09-03 | ¥372,00 | -%0,27 | ¥376,00 | ¥376,00 | ¥368,00 | 2,40K |
| 2026-09-02 | ¥373,00 | -%0,53 | ¥370,00 | ¥378,00 | ¥370,00 | 3,80K |
| 2026-09-01 | ¥375,00 | +%0,27 | ¥373,00 | ¥378,00 | ¥370,00 | 8,30K |
| 2026-08-31 | ¥374,00 | -%1,58 | ¥380,00 | ¥385,00 | ¥365,00 | 21,20K |
| 2026-08-28 | ¥380,00 | -%0,52 | ¥380,00 | ¥382,00 | ¥374,00 | 16,70K |
| 2026-08-27 | ¥382,00 | -%0,52 | ¥379,00 | ¥384,00 | ¥374,00 | 22,10K |
| 2026-08-26 | ¥384,00 | -%4,95 | ¥396,00 | ¥397,00 | ¥380,00 | 75,80K |
| 2026-08-25 | ¥404,00 | +%10,68 | ¥377,00 | ¥439,00 | ¥377,00 | 537,90K |
| 2026-08-24 | ¥365,00 | -%1,08 | ¥369,00 | ¥370,00 | ¥364,00 | 2,00K |
| 2026-08-21 | ¥369,00 | -%0,27 | ¥363,00 | ¥372,00 | ¥363,00 | 4,40K |
| 2026-08-20 | ¥370,00 | +%0,82 | ¥370,00 | ¥370,00 | ¥359,00 | 4,40K |
| 2026-08-19 | ¥367,00 | +%0,82 | ¥372,00 | ¥372,00 | ¥363,00 | 7,50K |
| 2026-08-18 | ¥364,00 | -%1,36 | ¥369,00 | ¥370,00 | ¥364,00 | 3,30K |
| 2026-08-17 | ¥369,00 | +%0,82 | ¥363,00 | ¥369,00 | ¥360,00 | 2,00K |
| 2026-08-14 | ¥366,00 | +%1,39 | ¥364,00 | ¥367,00 | ¥362,00 | 3,40K |
| 2026-08-13 | ¥361,00 | -%0,55 | ¥363,00 | ¥364,00 | ¥358,00 | 4,80K |
| 2026-08-12 | ¥363,00 | -%0,27 | ¥366,00 | ¥366,00 | ¥363,00 | 5,30K |
| 2026-08-10 | ¥364,00 | +%2,82 | ¥358,00 | ¥364,00 | ¥358,00 | 1,20K |
| 2026-08-07 | ¥354,00 | -%2,21 | ¥362,00 | ¥362,00 | ¥354,00 | 6,00K |
| 2026-08-06 | ¥362,00 | +%0,28 | ¥362,00 | ¥365,00 | ¥361,00 | 4,10K |
| 2026-08-05 | ¥361,00 | +%1,69 | ¥355,00 | ¥370,00 | ¥355,00 | 6,10K |
| 2026-08-04 | ¥355,00 | -%0,56 | ¥355,00 | ¥358,00 | ¥348,00 | 6,40K |
| 2026-08-03 | ¥357,00 | -%0,56 | ¥355,00 | ¥357,00 | ¥349,00 | 12,30K |
| 2026-07-31 | ¥359,00 | +%0,28 | ¥364,00 | ¥364,00 | ¥357,00 | 5,80K |
| 2026-07-30 | ¥358,00 | -%0,28 | ¥357,00 | ¥359,00 | ¥356,00 | 3,80K |
| 2026-07-29 | ¥359,00 | -%3,49 | ¥371,00 | ¥373,00 | ¥358,00 | 16,20K |
| 2026-07-28 | ¥372,00 | -%1,85 | ¥375,00 | ¥379,00 | ¥372,00 | 15,80K |
| 2026-07-27 | ¥379,00 | -%0,26 | ¥378,00 | ¥381,00 | ¥375,00 | 15,40K |
| 2026-07-24 | ¥380,00 | -%1,81 | ¥387,00 | ¥396,00 | ¥376,00 | 64,90K |
| 2026-07-23 | ¥387,00 | +%4,59 | ¥386,00 | ¥450,00 | ¥372,00 | 495,20K |
| 2026-07-22 | ¥370,00 | -%1,33 | ¥375,00 | ¥383,00 | ¥369,00 | 6,20K |
| 2026-07-21 | ¥375,00 | +%1,90 | ¥384,00 | ¥388,00 | ¥372,00 | 6,90K |
| 2026-07-17 | ¥368,00 | -%3,16 | ¥381,00 | ¥382,00 | ¥345,00 | 22,50K |
| 2026-07-16 | ¥380,00 | -%1,55 | ¥384,00 | ¥388,00 | ¥380,00 | 6,10K |
| 2026-07-15 | ¥386,00 | -%9,18 | ¥398,00 | ¥400,00 | ¥383,00 | 17,40K |
| 2026-07-14 | ¥425,00 | +%0,95 | ¥417,00 | ¥429,00 | ¥417,00 | 10,80K |
| 2026-07-13 | ¥421,00 | +%3,95 | ¥413,00 | ¥422,00 | ¥409,00 | 5,60K |
| 2026-07-10 | ¥405,00 | -%0,98 | ¥409,00 | ¥409,00 | ¥404,00 | 3,60K |
| 2026-07-09 | ¥409,00 | -%0,24 | ¥410,00 | ¥421,00 | ¥408,00 | 3,70K |
| 2026-07-08 | ¥410,00 | %0,00 | ¥406,00 | ¥412,00 | ¥404,00 | 4,10K |
| 2026-07-07 | ¥410,00 | -%0,49 | ¥413,00 | ¥420,00 | ¥408,00 | 12,10K |
| 2026-07-06 | ¥412,00 | +%1,73 | ¥405,00 | ¥416,00 | ¥401,00 | 9,20K |
| 2026-07-03 | ¥405,00 | -%1,22 | ¥402,00 | ¥417,00 | ¥402,00 | 6,60K |
| 2026-07-02 | ¥410,00 | +%0,99 | ¥404,00 | ¥414,00 | ¥398,00 | 10,20K |
| 2026-07-01 | ¥406,00 | -%1,93 | ¥414,00 | ¥420,00 | ¥397,00 | 13,70K |
| 2026-06-30 | ¥414,00 | +%7,53 | ¥388,00 | ¥426,00 | ¥388,00 | 29,10K |
| 2026-06-29 | ¥385,00 | +%2,94 | ¥379,00 | ¥385,00 | ¥372,00 | 15,00K |
| 2026-06-26 | ¥374,00 | -%1,06 | ¥377,00 | ¥380,00 | ¥374,00 | 8,70K |
| 2026-06-25 | ¥378,00 | -%1,05 | ¥382,00 | ¥382,00 | ¥377,00 | 10,70K |
| 2026-06-24 | ¥382,00 | %0,00 | ¥390,00 | ¥390,00 | ¥381,00 | 3,30K |
| 2026-06-23 | ¥382,00 | -%0,78 | ¥385,00 | ¥387,00 | ¥382,00 | 8,10K |
| 2026-06-22 | ¥385,00 | %0,00 | ¥384,00 | ¥393,00 | ¥384,00 | 13,70K |
| 2026-06-19 | ¥385,00 | -%1,28 | ¥394,00 | ¥394,00 | ¥385,00 | 4,40K |
| 2026-06-18 | ¥390,00 | -%0,76 | ¥390,00 | ¥395,00 | ¥388,00 | 11,30K |
| 2026-06-17 | ¥393,00 | +%1,55 | ¥393,00 | ¥393,00 | ¥390,00 | 10,70K |
| 2026-06-16 | ¥387,00 | -%1,53 | ¥393,00 | ¥400,00 | ¥386,00 | 22,90K |
| 2026-06-15 | ¥393,00 | +%3,15 | ¥382,00 | ¥399,00 | ¥382,00 | 21,40K |
| 2026-06-12 | ¥381,00 | %0,00 | ¥386,00 | ¥386,00 | ¥381,00 | 2,60K |
| 2026-06-11 | ¥381,00 | +%0,79 | ¥378,00 | ¥385,00 | ¥371,00 | 13,90K |
| 2026-06-10 | ¥378,00 | -%2,33 | ¥386,00 | ¥388,00 | ¥378,00 | 19,20K |
| 2026-06-09 | ¥387,00 | -%0,51 | ¥390,00 | ¥394,00 | ¥386,00 | 10,40K |
| 2026-06-08 | ¥389,00 | -%1,52 | ¥393,00 | ¥393,00 | ¥386,00 | 7,40K |
| 2026-06-05 | ¥395,00 | +%0,77 | ¥386,00 | ¥395,00 | ¥382,00 | 35,50K |
| 2026-06-04 | ¥392,00 | -%3,45 | ¥405,00 | ¥405,00 | ¥386,00 | 19,90K |
| 2026-06-03 | ¥406,00 | -%6,45 | ¥428,00 | ¥428,00 | ¥390,00 | 66,40K |
| 2026-06-02 | ¥434,00 | -%1,59 | ¥440,00 | ¥441,00 | ¥433,00 | 13,30K |
| 2026-06-01 | ¥441,00 | -%2,86 | ¥454,00 | ¥455,00 | ¥437,00 | 25,70K |
| 2026-05-29 | ¥454,00 | +%0,44 | ¥457,00 | ¥466,00 | ¥453,00 | 14,00K |
| 2026-05-28 | ¥452,00 | +%0,67 | ¥455,00 | ¥460,00 | ¥449,00 | 8,60K |
| 2026-05-27 | ¥449,00 | -%0,66 | ¥452,00 | ¥469,00 | ¥449,00 | 34,60K |
| 2026-05-26 | ¥452,00 | -%0,44 | ¥454,00 | ¥475,00 | ¥452,00 | 28,40K |
| 2026-05-25 | ¥454,00 | -%0,87 | ¥458,00 | ¥458,00 | ¥446,00 | 18,60K |