TalentX Inc. 330A
TSE · Japonya · Teknoloji Hizmetleri
¥536,00-9,00 (-%1,65)
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 | ¥536,00 | -%1,65 | ¥537,00 | ¥545,00 | ¥535,00 | 9,30K |
| 2026-10-01 | ¥545,00 | -%0,55 | ¥558,00 | ¥561,00 | ¥544,00 | 12,80K |
| 2026-09-30 | ¥548,00 | +%4,38 | ¥532,00 | ¥548,00 | ¥527,00 | 6,90K |
| 2026-09-29 | ¥525,00 | -%2,96 | ¥544,00 | ¥544,00 | ¥515,00 | 19,10K |
| 2026-09-28 | ¥541,00 | -%0,18 | ¥538,00 | ¥541,00 | ¥531,00 | 10,30K |
| 2026-09-25 | ¥542,00 | -%0,18 | ¥542,00 | ¥545,00 | ¥533,00 | 13,70K |
| 2026-09-24 | ¥543,00 | -%1,27 | ¥557,00 | ¥557,00 | ¥541,00 | 10,10K |
| 2026-09-18 | ¥550,00 | -%1,08 | ¥549,00 | ¥555,00 | ¥545,00 | 15,40K |
| 2026-09-17 | ¥556,00 | +%4,12 | ¥543,00 | ¥556,00 | ¥536,00 | 9,80K |
| 2026-09-16 | ¥534,00 | -%2,91 | ¥546,00 | ¥550,00 | ¥530,00 | 13,90K |
| 2026-09-15 | ¥550,00 | -%0,72 | ¥551,00 | ¥559,00 | ¥542,00 | 6,90K |
| 2026-09-14 | ¥554,00 | -%0,36 | ¥576,00 | ¥576,00 | ¥547,00 | 9,80K |
| 2026-09-11 | ¥556,00 | +%4,32 | ¥526,00 | ¥556,00 | ¥526,00 | 15,10K |
| 2026-09-10 | ¥533,00 | -%3,27 | ¥548,00 | ¥548,00 | ¥527,00 | 21,80K |
| 2026-09-09 | ¥551,00 | -%0,72 | ¥554,00 | ¥564,00 | ¥551,00 | 8,60K |
| 2026-09-08 | ¥555,00 | -%2,97 | ¥572,00 | ¥572,00 | ¥550,00 | 15,90K |
| 2026-09-07 | ¥572,00 | -%2,39 | ¥596,00 | ¥603,00 | ¥555,00 | 51,30K |
| 2026-09-04 | ¥586,00 | +%4,27 | ¥561,00 | ¥586,00 | ¥561,00 | 27,80K |
| 2026-09-03 | ¥562,00 | +%5,05 | ¥543,00 | ¥573,00 | ¥540,00 | 39,70K |
| 2026-09-02 | ¥535,00 | -%5,48 | ¥566,00 | ¥566,00 | ¥516,00 | 53,30K |
| 2026-09-01 | ¥566,00 | +%6,99 | ¥529,00 | ¥594,00 | ¥521,00 | 109,30K |
| 2026-08-31 | ¥529,00 | +%3,93 | ¥505,00 | ¥530,00 | ¥505,00 | 15,90K |
| 2026-08-28 | ¥509,00 | +%2,62 | ¥496,00 | ¥510,00 | ¥496,00 | 11,60K |
| 2026-08-27 | ¥496,00 | -%0,80 | ¥500,00 | ¥503,00 | ¥492,00 | 10,10K |
| 2026-08-26 | ¥500,00 | -%0,99 | ¥505,00 | ¥508,00 | ¥500,00 | 9,60K |
| 2026-08-25 | ¥505,00 | +%1,00 | ¥497,00 | ¥515,00 | ¥491,00 | 22,20K |
| 2026-08-24 | ¥500,00 | -%0,40 | ¥512,00 | ¥512,00 | ¥500,00 | 8,00K |
| 2026-08-21 | ¥502,00 | -%2,52 | ¥513,00 | ¥519,00 | ¥502,00 | 11,40K |
| 2026-08-20 | ¥515,00 | +%4,04 | ¥502,00 | ¥515,00 | ¥500,00 | 8,40K |
| 2026-08-19 | ¥495,00 | -%1,98 | ¥496,00 | ¥505,00 | ¥491,00 | 11,10K |
| 2026-08-18 | ¥505,00 | -%2,51 | ¥526,00 | ¥526,00 | ¥505,00 | 20,50K |
| 2026-08-17 | ¥518,00 | +%5,71 | ¥498,00 | ¥527,00 | ¥490,00 | 40,60K |
| 2026-08-14 | ¥490,00 | +%1,03 | ¥479,00 | ¥499,00 | ¥479,00 | 15,00K |
| 2026-08-13 | ¥485,00 | +%1,68 | ¥477,00 | ¥489,00 | ¥477,00 | 9,90K |
| 2026-08-12 | ¥477,00 | -%0,63 | ¥480,00 | ¥482,00 | ¥470,00 | 14,10K |
| 2026-08-10 | ¥480,00 | -%2,64 | ¥493,00 | ¥493,00 | ¥477,00 | 15,20K |
| 2026-08-07 | ¥493,00 | -%3,71 | ¥503,00 | ¥503,00 | ¥480,00 | 43,00K |
| 2026-08-06 | ¥512,00 | +%5,79 | ¥498,00 | ¥551,00 | ¥494,00 | 377,60K |
| 2026-08-05 | ¥484,00 | +%2,33 | ¥473,00 | ¥495,00 | ¥473,00 | 29,10K |
| 2026-08-04 | ¥473,00 | +%0,64 | ¥467,00 | ¥480,00 | ¥467,00 | 5,60K |
| 2026-08-03 | ¥470,00 | -%0,21 | ¥476,00 | ¥476,00 | ¥465,00 | 2,00K |
| 2026-07-31 | ¥471,00 | -%3,88 | ¥480,00 | ¥480,00 | ¥464,00 | 19,20K |
| 2026-07-30 | ¥490,00 | +%9,62 | ¥450,00 | ¥490,00 | ¥450,00 | 49,90K |
| 2026-07-29 | ¥447,00 | -%2,19 | ¥457,00 | ¥459,00 | ¥442,00 | 22,90K |
| 2026-07-28 | ¥457,00 | -%1,72 | ¥475,00 | ¥475,00 | ¥457,00 | 15,80K |
| 2026-07-27 | ¥465,00 | +%1,53 | ¥456,00 | ¥472,00 | ¥456,00 | 13,80K |
| 2026-07-24 | ¥458,00 | -%0,43 | ¥458,00 | ¥463,00 | ¥455,00 | 6,60K |
| 2026-07-23 | ¥460,00 | -%1,71 | ¥475,00 | ¥475,00 | ¥460,00 | 8,00K |
| 2026-07-22 | ¥468,00 | %0,00 | ¥466,00 | ¥468,00 | ¥464,00 | 4,20K |
| 2026-07-21 | ¥468,00 | %0,00 | ¥480,00 | ¥490,00 | ¥468,00 | 29,60K |
| 2026-07-17 | ¥468,00 | -%6,02 | ¥482,00 | ¥485,00 | ¥453,00 | 61,40K |
| 2026-07-16 | ¥498,00 | +%0,20 | ¥492,00 | ¥498,00 | ¥484,00 | 24,90K |
| 2026-07-15 | ¥497,00 | +%8,04 | ¥465,00 | ¥505,00 | ¥462,00 | 68,60K |
| 2026-07-14 | ¥460,00 | -%0,22 | ¥455,00 | ¥462,00 | ¥455,00 | 5,30K |
| 2026-07-13 | ¥461,00 | +%1,32 | ¥455,00 | ¥464,00 | ¥450,00 | 18,70K |
| 2026-07-10 | ¥455,00 | -%1,94 | ¥470,00 | ¥470,00 | ¥455,00 | 6,20K |
| 2026-07-09 | ¥464,00 | +%0,87 | ¥461,00 | ¥465,00 | ¥445,00 | 23,20K |
| 2026-07-08 | ¥460,00 | +%1,10 | ¥452,00 | ¥460,00 | ¥443,00 | 28,90K |
| 2026-07-07 | ¥455,00 | -%1,52 | ¥475,00 | ¥479,00 | ¥455,00 | 43,70K |
| 2026-07-06 | ¥462,00 | -%9,41 | ¥520,00 | ¥520,00 | ¥459,00 | 139,20K |
| 2026-07-03 | ¥510,00 | -%1,73 | ¥499,00 | ¥547,00 | ¥499,00 | 190,30K |
| 2026-07-02 | ¥519,00 | +%9,73 | ¥468,00 | ¥550,00 | ¥468,00 | 589,70K |
| 2026-07-01 | ¥473,00 | +%12,89 | ¥423,00 | ¥499,00 | ¥411,00 | 560,80K |
| 2026-06-30 | ¥419,00 | +%3,97 | ¥403,00 | ¥420,00 | ¥402,00 | 36,10K |
| 2026-06-29 | ¥403,00 | +%3,33 | ¥398,00 | ¥410,00 | ¥398,00 | 15,30K |
| 2026-06-26 | ¥390,00 | +%1,04 | ¥385,00 | ¥390,00 | ¥382,00 | 18,70K |
| 2026-06-25 | ¥386,00 | -%1,28 | ¥389,00 | ¥395,00 | ¥383,00 | 32,70K |
| 2026-06-24 | ¥391,00 | -%1,51 | ¥392,00 | ¥402,00 | ¥391,00 | 16,90K |
| 2026-06-23 | ¥397,00 | -%1,98 | ¥403,00 | ¥410,00 | ¥396,00 | 60,40K |
| 2026-06-22 | ¥405,00 | -%1,94 | ¥407,00 | ¥415,00 | ¥403,00 | 71,60K |
| 2026-06-19 | ¥413,00 | -%0,96 | ¥415,00 | ¥419,00 | ¥406,00 | 80,70K |
| 2026-06-18 | ¥417,00 | +%5,30 | ¥412,00 | ¥443,00 | ¥409,00 | 401,10K |
| 2026-06-17 | ¥396,00 | %0,00 | ¥391,00 | ¥407,00 | ¥391,00 | 18,20K |
| 2026-06-16 | ¥396,00 | -%1,49 | ¥398,00 | ¥405,00 | ¥390,00 | 27,40K |
| 2026-06-15 | ¥402,00 | +%7,20 | ¥375,00 | ¥402,00 | ¥375,00 | 60,00K |
| 2026-06-12 | ¥375,00 | -%1,83 | ¥374,00 | ¥390,00 | ¥374,00 | 123,40K |
| 2026-06-11 | ¥382,00 | -%2,30 | ¥383,00 | ¥388,00 | ¥373,00 | 90,70K |
| 2026-06-10 | ¥391,00 | -%1,01 | ¥393,00 | ¥396,00 | ¥381,00 | 33,50K |
| 2026-06-09 | ¥395,00 | -%2,95 | ¥407,00 | ¥407,00 | ¥393,00 | 34,80K |
| 2026-06-08 | ¥407,00 | -%1,45 | ¥405,00 | ¥408,00 | ¥398,00 | 34,00K |
| 2026-06-05 | ¥413,00 | +%2,74 | ¥410,00 | ¥430,00 | ¥409,00 | 72,40K |
| 2026-06-04 | ¥402,00 | -%2,90 | ¥415,00 | ¥415,00 | ¥400,00 | 76,20K |
| 2026-06-03 | ¥414,00 | -%5,69 | ¥440,00 | ¥440,00 | ¥414,00 | 100,20K |
| 2026-06-02 | ¥439,00 | -%1,79 | ¥450,00 | ¥450,00 | ¥421,00 | 43,00K |
| 2026-06-01 | ¥447,00 | +%0,45 | ¥445,00 | ¥447,00 | ¥431,00 | 65,20K |
| 2026-05-29 | ¥445,00 | +%3,49 | ¥430,00 | ¥445,00 | ¥430,00 | 39,40K |
| 2026-05-28 | ¥430,00 | -%2,05 | ¥431,00 | ¥441,00 | ¥425,00 | 93,00K |
| 2026-05-27 | ¥439,00 | +%1,86 | ¥429,00 | ¥441,00 | ¥413,00 | 116,50K |
| 2026-05-26 | ¥431,00 | -%4,22 | ¥450,00 | ¥450,00 | ¥421,00 | 138,90K |
| 2026-05-25 | ¥450,00 | -%2,17 | ¥473,00 | ¥473,00 | ¥447,00 | 41,60K |