Startia Holdings,Inc. 3393
TSE · Japonya · Teknoloji Hizmetleri
¥3.080,00-65,00 (-%2,07)
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 | ¥3.080,00 | -%2,07 | ¥3.125,00 | ¥3.150,00 | ¥3.075,00 | 30,80K |
| 2026-10-01 | ¥3.145,00 | -%0,16 | ¥3.120,00 | ¥3.170,00 | ¥3.105,00 | 21,80K |
| 2026-09-30 | ¥3.150,00 | +%0,64 | ¥3.115,00 | ¥3.160,00 | ¥3.090,00 | 27,80K |
| 2026-09-29 | ¥3.130,00 | -%1,42 | ¥3.120,00 | ¥3.150,00 | ¥3.100,00 |
| 29,10K |
| 2026-09-28 | ¥3.175,00 | -%0,94 | ¥3.235,00 | ¥3.255,00 | ¥3.150,00 | 50,20K |
| 2026-09-25 | ¥3.205,00 | -%1,84 | ¥3.235,00 | ¥3.260,00 | ¥3.205,00 | 55,20K |
| 2026-09-24 | ¥3.265,00 | +%0,15 | ¥3.270,00 | ¥3.295,00 | ¥3.225,00 | 48,30K |
| 2026-09-18 | ¥3.260,00 | +%1,88 | ¥3.210,00 | ¥3.275,00 | ¥3.190,00 | 39,20K |
| 2026-09-17 | ¥3.200,00 | +%2,89 | ¥3.110,00 | ¥3.200,00 | ¥3.110,00 | 68,80K |
| 2026-09-16 | ¥3.110,00 | -%0,16 | ¥3.130,00 | ¥3.150,00 | ¥3.100,00 | 51,10K |
| 2026-09-15 | ¥3.115,00 | +%1,47 | ¥3.080,00 | ¥3.150,00 | ¥3.060,00 | 86,90K |
| 2026-09-14 | ¥3.070,00 | +%1,49 | ¥3.035,00 | ¥3.070,00 | ¥3.025,00 | 33,20K |
| 2026-09-11 | ¥3.025,00 | +%0,17 | ¥3.010,00 | ¥3.025,00 | ¥2.995,00 | 26,90K |
| 2026-09-10 | ¥3.020,00 | +%0,67 | ¥2.995,00 | ¥3.020,00 | ¥2.973,00 | 25,90K |
| 2026-09-09 | ¥3.000,00 | -%0,66 | ¥3.015,00 | ¥3.015,00 | ¥2.977,00 | 48,30K |
| 2026-09-08 | ¥3.020,00 | -%0,49 | ¥3.035,00 | ¥3.035,00 | ¥3.010,00 | 28,20K |
| 2026-09-07 | ¥3.035,00 | -%0,16 | ¥3.030,00 | ¥3.035,00 | ¥3.005,00 | 39,90K |
| 2026-09-04 | ¥3.040,00 | +%1,57 | ¥3.005,00 | ¥3.040,00 | ¥2.991,00 | 43,00K |
| 2026-09-03 | ¥2.993,00 | -%0,73 | ¥3.015,00 | ¥3.020,00 | ¥2.993,00 | 37,20K |
| 2026-09-02 | ¥3.015,00 | -%1,95 | ¥3.075,00 | ¥3.075,00 | ¥3.015,00 | 31,80K |
| 2026-09-01 | ¥3.075,00 | +%0,49 | ¥3.070,00 | ¥3.085,00 | ¥3.050,00 | 22,20K |
| 2026-08-31 | ¥3.060,00 | +%2,00 | ¥3.010,00 | ¥3.065,00 | ¥2.995,00 | 34,80K |
| 2026-08-28 | ¥3.000,00 | -%0,66 | ¥3.010,00 | ¥3.035,00 | ¥2.999,00 | 39,10K |
| 2026-08-27 | ¥3.020,00 | +%0,33 | ¥3.005,00 | ¥3.025,00 | ¥2.998,00 | 15,20K |
| 2026-08-26 | ¥3.010,00 | -%0,33 | ¥3.010,00 | ¥3.040,00 | ¥3.000,00 | 22,70K |
| 2026-08-25 | ¥3.020,00 | +%0,50 | ¥3.020,00 | ¥3.025,00 | ¥3.005,00 | 11,00K |
| 2026-08-24 | ¥3.005,00 | -%0,33 | ¥3.020,00 | ¥3.050,00 | ¥3.005,00 | 23,60K |
| 2026-08-21 | ¥3.015,00 | -%0,17 | ¥3.020,00 | ¥3.020,00 | ¥2.993,00 | 11,10K |
| 2026-08-20 | ¥3.020,00 | +%1,79 | ¥2.980,00 | ¥3.020,00 | ¥2.970,00 | 22,80K |
| 2026-08-19 | ¥2.967,00 | -%1,43 | ¥3.000,00 | ¥3.000,00 | ¥2.955,00 | 43,60K |
| 2026-08-18 | ¥3.010,00 | +%0,33 | ¥3.010,00 | ¥3.010,00 | ¥2.985,00 | 34,00K |
| 2026-08-17 | ¥3.000,00 | -%0,99 | ¥3.055,00 | ¥3.055,00 | ¥3.000,00 | 19,80K |
| 2026-08-14 | ¥3.030,00 | +%0,83 | ¥3.010,00 | ¥3.040,00 | ¥3.005,00 | 19,10K |
| 2026-08-13 | ¥3.005,00 | -%0,83 | ¥3.040,00 | ¥3.040,00 | ¥2.990,00 | 18,70K |
| 2026-08-12 | ¥3.030,00 | +%0,33 | ¥3.020,00 | ¥3.075,00 | ¥3.020,00 | 21,10K |
| 2026-08-10 | ¥3.020,00 | -%0,49 | ¥2.994,00 | ¥3.025,00 | ¥2.950,00 | 54,50K |
| 2026-08-07 | ¥3.035,00 | -%1,46 | ¥3.085,00 | ¥3.085,00 | ¥3.020,00 | 26,90K |
| 2026-08-06 | ¥3.080,00 | +%0,33 | ¥3.090,00 | ¥3.090,00 | ¥3.055,00 | 25,00K |
| 2026-08-05 | ¥3.070,00 | %0,00 | ¥3.090,00 | ¥3.095,00 | ¥3.060,00 | 12,00K |
| 2026-08-04 | ¥3.070,00 | -%0,32 | ¥3.100,00 | ¥3.110,00 | ¥3.055,00 | 11,50K |
| 2026-08-03 | ¥3.080,00 | %0,00 | ¥3.090,00 | ¥3.105,00 | ¥3.015,00 | 31,00K |
| 2026-07-31 | ¥3.080,00 | -%1,44 | ¥3.150,00 | ¥3.150,00 | ¥3.065,00 | 20,10K |
| 2026-07-30 | ¥3.125,00 | +%0,16 | ¥3.125,00 | ¥3.150,00 | ¥3.110,00 | 18,60K |
| 2026-07-29 | ¥3.120,00 | +%0,48 | ¥3.120,00 | ¥3.120,00 | ¥3.080,00 | 18,10K |
| 2026-07-28 | ¥3.105,00 | +%0,32 | ¥3.095,00 | ¥3.120,00 | ¥3.080,00 | 18,90K |
| 2026-07-27 | ¥3.095,00 | +%1,64 | ¥3.060,00 | ¥3.100,00 | ¥3.025,00 | 41,50K |
| 2026-07-24 | ¥3.045,00 | -%0,16 | ¥3.055,00 | ¥3.055,00 | ¥3.005,00 | 17,70K |
| 2026-07-23 | ¥3.050,00 | -%0,81 | ¥3.075,00 | ¥3.075,00 | ¥3.025,00 | 14,10K |
| 2026-07-22 | ¥3.075,00 | -%0,81 | ¥3.085,00 | ¥3.090,00 | ¥3.055,00 | 13,20K |
| 2026-07-21 | ¥3.100,00 | +%1,14 | ¥3.065,00 | ¥3.120,00 | ¥3.065,00 | 17,80K |
| 2026-07-17 | ¥3.065,00 | -%0,81 | ¥3.095,00 | ¥3.110,00 | ¥3.010,00 | 59,30K |
| 2026-07-16 | ¥3.090,00 | -%0,96 | ¥3.120,00 | ¥3.130,00 | ¥3.070,00 | 19,80K |
| 2026-07-15 | ¥3.120,00 | +%1,30 | ¥3.090,00 | ¥3.120,00 | ¥3.075,00 | 15,40K |
| 2026-07-14 | ¥3.080,00 | +%0,33 | ¥3.080,00 | ¥3.100,00 | ¥3.070,00 | 15,10K |
| 2026-07-13 | ¥3.070,00 | -%0,49 | ¥3.095,00 | ¥3.150,00 | ¥3.060,00 | 19,40K |
| 2026-07-10 | ¥3.085,00 | +%1,15 | ¥3.070,00 | ¥3.110,00 | ¥3.070,00 | 15,20K |
| 2026-07-09 | ¥3.050,00 | -%0,16 | ¥3.070,00 | ¥3.080,00 | ¥3.040,00 | 14,20K |
| 2026-07-08 | ¥3.055,00 | -%0,97 | ¥3.100,00 | ¥3.100,00 | ¥3.050,00 | 14,80K |
| 2026-07-07 | ¥3.085,00 | -%0,16 | ¥3.085,00 | ¥3.130,00 | ¥3.070,00 | 21,10K |
| 2026-07-06 | ¥3.090,00 | -%0,32 | ¥3.120,00 | ¥3.135,00 | ¥3.070,00 | 19,40K |
| 2026-07-03 | ¥3.100,00 | +%1,14 | ¥3.060,00 | ¥3.100,00 | ¥3.010,00 | 21,60K |
| 2026-07-02 | ¥3.065,00 | +%2,17 | ¥3.025,00 | ¥3.065,00 | ¥3.000,00 | 35,70K |
| 2026-07-01 | ¥3.000,00 | -%0,83 | ¥3.025,00 | ¥3.030,00 | ¥2.999,00 | 18,70K |
| 2026-06-30 | ¥3.025,00 | -%0,17 | ¥3.030,00 | ¥3.045,00 | ¥3.005,00 | 20,70K |
| 2026-06-29 | ¥3.030,00 | +%1,41 | ¥3.000,00 | ¥3.045,00 | ¥2.983,00 | 20,90K |
| 2026-06-26 | ¥2.988,00 | +%0,61 | ¥2.970,00 | ¥2.989,00 | ¥2.955,00 | 18,50K |
| 2026-06-25 | ¥2.970,00 | +%0,34 | ¥2.998,00 | ¥2.998,00 | ¥2.951,00 | 41,40K |
| 2026-06-24 | ¥2.960,00 | +%1,65 | ¥2.912,00 | ¥2.960,00 | ¥2.912,00 | 29,30K |
| 2026-06-23 | ¥2.912,00 | -%1,46 | ¥2.955,00 | ¥2.970,00 | ¥2.912,00 | 34,10K |
| 2026-06-22 | ¥2.955,00 | +%0,34 | ¥2.950,00 | ¥2.974,00 | ¥2.909,00 | 40,90K |
| 2026-06-19 | ¥2.945,00 | +%0,65 | ¥2.926,00 | ¥2.953,00 | ¥2.911,00 | 29,60K |
| 2026-06-18 | ¥2.926,00 | +%0,27 | ¥2.910,00 | ¥2.965,00 | ¥2.907,00 | 25,70K |
| 2026-06-17 | ¥2.918,00 | +%1,11 | ¥2.861,00 | ¥2.933,00 | ¥2.861,00 | 18,50K |
| 2026-06-16 | ¥2.886,00 | -%0,35 | ¥2.901,00 | ¥2.901,00 | ¥2.854,00 | 22,90K |
| 2026-06-15 | ¥2.896,00 | +%1,08 | ¥2.900,00 | ¥2.918,00 | ¥2.880,00 | 25,10K |
| 2026-06-12 | ¥2.865,00 | +%0,39 | ¥2.861,00 | ¥2.893,00 | ¥2.830,00 | 33,10K |
| 2026-06-11 | ¥2.854,00 | +%0,39 | ¥2.842,00 | ¥2.867,00 | ¥2.801,00 | 34,10K |
| 2026-06-10 | ¥2.843,00 | -%0,04 | ¥2.844,00 | ¥2.846,00 | ¥2.810,00 | 24,30K |
| 2026-06-09 | ¥2.844,00 | -%0,25 | ¥2.870,00 | ¥2.884,00 | ¥2.830,00 | 23,70K |
| 2026-06-08 | ¥2.851,00 | -%2,06 | ¥2.861,00 | ¥2.864,00 | ¥2.819,00 | 44,80K |
| 2026-06-05 | ¥2.911,00 | +%2,90 | ¥2.850,00 | ¥2.928,00 | ¥2.850,00 | 37,80K |
| 2026-06-04 | ¥2.829,00 | -%1,77 | ¥2.864,00 | ¥2.864,00 | ¥2.817,00 | 44,60K |
| 2026-06-03 | ¥2.880,00 | -%1,71 | ¥2.930,00 | ¥2.930,00 | ¥2.864,00 | 57,00K |
| 2026-06-02 | ¥2.930,00 | -%3,30 | ¥3.010,00 | ¥3.010,00 | ¥2.911,00 | 40,10K |
| 2026-06-01 | ¥3.030,00 | +%1,61 | ¥3.000,00 | ¥3.030,00 | ¥2.964,00 | 39,30K |
| 2026-05-29 | ¥2.982,00 | -%0,47 | ¥2.996,00 | ¥3.025,00 | ¥2.962,00 | 19,70K |
| 2026-05-28 | ¥2.996,00 | +%0,27 | ¥2.965,00 | ¥3.010,00 | ¥2.944,00 | 29,40K |
| 2026-05-27 | ¥2.988,00 | +%1,91 | ¥2.959,00 | ¥3.000,00 | ¥2.901,00 | 39,10K |
| 2026-05-26 | ¥2.932,00 | +%0,07 | ¥2.944,00 | ¥2.989,00 | ¥2.919,00 | 37,80K |
| 2026-05-25 | ¥2.930,00 | -%2,50 | ¥2.999,00 | ¥2.999,00 | ¥2.909,00 | 41,20K |