B-Lot Co. Ltd. 3452
TSE · Japonya · Finans
¥1.403,00-42,00 (-%2,91)
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 | ¥1.402,00 | -%2,98 | ¥1.439,00 | ¥1.439,00 | ¥1.397,00 | 91,10K |
| 2026-10-01 | ¥1.445,00 | -%0,69 | ¥1.452,00 | ¥1.452,00 | ¥1.444,00 | 45,10K |
| 2026-09-30 | ¥1.455,00 | +%1,39 | ¥1.438,00 | ¥1.455,00 | ¥1.435,00 | 60,70K |
| 2026-09-29 | ¥1.435,00 | -%0,28 | ¥1.441,00 | ¥1.449,00 | ¥1.429,00 | 97,30K |
| 2026-09-28 | ¥1.439,00 | -%0,62 | ¥1.450,00 | ¥1.455,00 | ¥1.439,00 | 63,40K |
| 2026-09-25 | ¥1.448,00 | -%0,48 | ¥1.460,00 | ¥1.463,00 | ¥1.448,00 | 34,10K |
| 2026-09-24 | ¥1.455,00 | -%1,09 | ¥1.471,00 | ¥1.471,00 | ¥1.450,00 | 57,70K |
| 2026-09-18 | ¥1.471,00 | +%0,89 | ¥1.470,00 | ¥1.475,00 | ¥1.463,00 | 31,40K |
| 2026-09-17 | ¥1.458,00 | +%1,53 | ¥1.440,00 | ¥1.477,00 | ¥1.440,00 | 68,30K |
| 2026-09-16 | ¥1.436,00 | +%0,42 | ¥1.441,00 | ¥1.445,00 | ¥1.433,00 | 38,10K |
| 2026-09-15 | ¥1.430,00 | +%0,07 | ¥1.433,00 | ¥1.433,00 | ¥1.425,00 | 20,30K |
| 2026-09-14 | ¥1.429,00 | +%1,06 | ¥1.414,00 | ¥1.431,00 | ¥1.414,00 | 38,40K |
| 2026-09-11 | ¥1.414,00 | -%1,53 | ¥1.423,00 | ¥1.425,00 | ¥1.409,00 | 86,40K |
| 2026-09-10 | ¥1.436,00 | -%0,28 | ¥1.437,00 | ¥1.440,00 | ¥1.425,00 | 44,20K |
| 2026-09-09 | ¥1.440,00 | -%0,69 | ¥1.445,00 | ¥1.447,00 | ¥1.435,00 | 100,90K |
| 2026-09-08 | ¥1.450,00 | -%1,23 | ¥1.472,00 | ¥1.472,00 | ¥1.449,00 | 91,10K |
| 2026-09-07 | ¥1.468,00 | -%0,68 | ¥1.488,00 | ¥1.488,00 | ¥1.468,00 | 28,80K |
| 2026-09-04 | ¥1.478,00 | +%0,68 | ¥1.470,00 | ¥1.485,00 | ¥1.465,00 | 31,80K |
| 2026-09-03 | ¥1.468,00 | -%0,54 | ¥1.482,00 | ¥1.483,00 | ¥1.467,00 | 37,20K |
| 2026-09-02 | ¥1.476,00 | -%2,51 | ¥1.506,00 | ¥1.506,00 | ¥1.472,00 | 86,30K |
| 2026-09-01 | ¥1.514,00 | +%1,07 | ¥1.505,00 | ¥1.525,00 | ¥1.502,00 | 60,00K |
| 2026-08-31 | ¥1.498,00 | +%0,33 | ¥1.495,00 | ¥1.505,00 | ¥1.486,00 | 64,20K |
| 2026-08-28 | ¥1.493,00 | -%0,67 | ¥1.509,00 | ¥1.509,00 | ¥1.486,00 | 47,30K |
| 2026-08-27 | ¥1.503,00 | +%0,87 | ¥1.500,00 | ¥1.507,00 | ¥1.491,00 | 41,40K |
| 2026-08-26 | ¥1.490,00 | +%0,68 | ¥1.486,00 | ¥1.502,00 | ¥1.484,00 | 25,00K |
| 2026-08-25 | ¥1.480,00 | -%0,07 | ¥1.490,00 | ¥1.490,00 | ¥1.478,00 | 26,30K |
| 2026-08-24 | ¥1.481,00 | -%0,07 | ¥1.483,00 | ¥1.495,00 | ¥1.480,00 | 27,50K |
| 2026-08-21 | ¥1.482,00 | -%0,74 | ¥1.493,00 | ¥1.497,00 | ¥1.475,00 | 46,40K |
| 2026-08-20 | ¥1.493,00 | +%1,22 | ¥1.479,00 | ¥1.494,00 | ¥1.476,00 | 43,10K |
| 2026-08-19 | ¥1.475,00 | -%0,41 | ¥1.475,00 | ¥1.489,00 | ¥1.464,00 | 56,50K |
| 2026-08-18 | ¥1.481,00 | -%0,87 | ¥1.498,00 | ¥1.509,00 | ¥1.480,00 | 44,10K |
| 2026-08-17 | ¥1.494,00 | -%1,71 | ¥1.466,00 | ¥1.517,00 | ¥1.466,00 | 189,50K |
| 2026-08-14 | ¥1.520,00 | -%0,65 | ¥1.539,00 | ¥1.554,00 | ¥1.517,00 | 194,90K |
| 2026-08-13 | ¥1.530,00 | +%1,86 | ¥1.509,00 | ¥1.544,00 | ¥1.496,00 | 169,80K |
| 2026-08-12 | ¥1.502,00 | +%0,13 | ¥1.494,00 | ¥1.510,00 | ¥1.493,00 | 53,40K |
| 2026-08-10 | ¥1.500,00 | +%1,28 | ¥1.475,00 | ¥1.500,00 | ¥1.464,00 | 91,80K |
| 2026-08-07 | ¥1.481,00 | +%0,14 | ¥1.484,00 | ¥1.489,00 | ¥1.473,00 | 39,80K |
| 2026-08-06 | ¥1.479,00 | +%0,89 | ¥1.472,00 | ¥1.485,00 | ¥1.468,00 | 20,30K |
| 2026-08-05 | ¥1.466,00 | +%1,73 | ¥1.443,00 | ¥1.466,00 | ¥1.443,00 | 51,30K |
| 2026-08-04 | ¥1.441,00 | -%0,35 | ¥1.454,00 | ¥1.461,00 | ¥1.441,00 | 25,40K |
| 2026-08-03 | ¥1.446,00 | -%0,69 | ¥1.463,00 | ¥1.463,00 | ¥1.436,00 | 69,50K |
| 2026-07-31 | ¥1.456,00 | -%0,07 | ¥1.466,00 | ¥1.468,00 | ¥1.449,00 | 70,30K |
| 2026-07-30 | ¥1.457,00 | +%0,48 | ¥1.454,00 | ¥1.465,00 | ¥1.444,00 | 47,30K |
| 2026-07-29 | ¥1.450,00 | -%0,82 | ¥1.462,00 | ¥1.466,00 | ¥1.444,00 | 83,60K |
| 2026-07-28 | ¥1.462,00 | -%1,28 | ¥1.490,00 | ¥1.497,00 | ¥1.462,00 | 59,30K |
| 2026-07-27 | ¥1.481,00 | +%1,16 | ¥1.465,00 | ¥1.481,00 | ¥1.457,00 | 40,40K |
| 2026-07-24 | ¥1.464,00 | -%0,27 | ¥1.462,00 | ¥1.471,00 | ¥1.450,00 | 29,20K |
| 2026-07-23 | ¥1.468,00 | +%0,48 | ¥1.472,00 | ¥1.473,00 | ¥1.461,00 | 30,60K |
| 2026-07-22 | ¥1.461,00 | -%0,75 | ¥1.473,00 | ¥1.476,00 | ¥1.457,00 | 25,90K |
| 2026-07-21 | ¥1.472,00 | +%2,72 | ¥1.460,00 | ¥1.479,00 | ¥1.454,00 | 89,80K |
| 2026-07-17 | ¥1.433,00 | -%4,47 | ¥1.493,00 | ¥1.500,00 | ¥1.416,00 | 194,80K |
| 2026-07-16 | ¥1.500,00 | +%0,54 | ¥1.490,00 | ¥1.511,00 | ¥1.490,00 | 52,40K |
| 2026-07-15 | ¥1.492,00 | +%1,08 | ¥1.486,00 | ¥1.492,00 | ¥1.485,00 | 13,90K |
| 2026-07-14 | ¥1.476,00 | -%0,27 | ¥1.469,00 | ¥1.483,00 | ¥1.468,00 | 54,90K |
| 2026-07-13 | ¥1.480,00 | -%1,33 | ¥1.500,00 | ¥1.519,00 | ¥1.478,00 | 105,80K |
| 2026-07-10 | ¥1.500,00 | +%1,49 | ¥1.489,00 | ¥1.512,00 | ¥1.486,00 | 56,30K |
| 2026-07-09 | ¥1.478,00 | -%0,14 | ¥1.480,00 | ¥1.482,00 | ¥1.462,00 | 69,60K |
| 2026-07-08 | ¥1.480,00 | %0,00 | ¥1.491,00 | ¥1.491,00 | ¥1.470,00 | 46,90K |
| 2026-07-07 | ¥1.480,00 | -%0,07 | ¥1.485,00 | ¥1.507,00 | ¥1.480,00 | 51,60K |
| 2026-07-06 | ¥1.481,00 | +%1,16 | ¥1.476,00 | ¥1.491,00 | ¥1.468,00 | 54,50K |
| 2026-07-03 | ¥1.464,00 | +%1,31 | ¥1.445,00 | ¥1.475,00 | ¥1.445,00 | 101,40K |
| 2026-07-02 | ¥1.445,00 | +%0,35 | ¥1.440,00 | ¥1.457,00 | ¥1.437,00 | 53,50K |
| 2026-07-01 | ¥1.440,00 | -%0,69 | ¥1.457,00 | ¥1.459,00 | ¥1.440,00 | 38,40K |
| 2026-06-30 | ¥1.450,00 | +%0,69 | ¥1.440,00 | ¥1.459,00 | ¥1.438,00 | 37,00K |
| 2026-06-29 | ¥1.440,00 | +%0,49 | ¥1.446,00 | ¥1.453,00 | ¥1.432,00 | 61,70K |
| 2026-06-26 | ¥1.433,00 | -%1,10 | ¥1.442,00 | ¥1.451,00 | ¥1.431,00 | 36,10K |
| 2026-06-25 | ¥1.449,00 | +%1,97 | ¥1.440,00 | ¥1.452,00 | ¥1.430,00 | 38,30K |
| 2026-06-24 | ¥1.421,00 | -%0,77 | ¥1.435,00 | ¥1.445,00 | ¥1.406,00 | 70,40K |
| 2026-06-23 | ¥1.432,00 | -%1,58 | ¥1.455,00 | ¥1.460,00 | ¥1.432,00 | 88,90K |
| 2026-06-22 | ¥1.455,00 | +%0,21 | ¥1.453,00 | ¥1.462,00 | ¥1.443,00 | 40,50K |
| 2026-06-19 | ¥1.452,00 | -%0,41 | ¥1.458,00 | ¥1.459,00 | ¥1.440,00 | 41,20K |
| 2026-06-18 | ¥1.458,00 | +%1,39 | ¥1.439,00 | ¥1.462,00 | ¥1.435,00 | 62,60K |
| 2026-06-17 | ¥1.438,00 | +%0,98 | ¥1.435,00 | ¥1.452,00 | ¥1.433,00 | 55,60K |
| 2026-06-16 | ¥1.424,00 | -%0,97 | ¥1.440,00 | ¥1.440,00 | ¥1.420,00 | 33,20K |
| 2026-06-15 | ¥1.438,00 | +%2,20 | ¥1.406,00 | ¥1.441,00 | ¥1.406,00 | 77,90K |
| 2026-06-12 | ¥1.407,00 | +%2,33 | ¥1.399,00 | ¥1.407,00 | ¥1.381,00 | 80,80K |
| 2026-06-11 | ¥1.375,00 | -%2,20 | ¥1.391,00 | ¥1.396,00 | ¥1.370,00 | 106,90K |
| 2026-06-10 | ¥1.406,00 | +%3,46 | ¥1.367,00 | ¥1.406,00 | ¥1.366,00 | 196,40K |
| 2026-06-09 | ¥1.359,00 | +%0,89 | ¥1.350,00 | ¥1.372,00 | ¥1.348,00 | 69,00K |
| 2026-06-08 | ¥1.347,00 | -%1,61 | ¥1.350,00 | ¥1.360,00 | ¥1.333,00 | 133,30K |
| 2026-06-05 | ¥1.369,00 | +%1,48 | ¥1.353,00 | ¥1.379,00 | ¥1.352,00 | 71,10K |
| 2026-06-04 | ¥1.349,00 | -%1,03 | ¥1.347,00 | ¥1.367,00 | ¥1.330,00 | 96,30K |
| 2026-06-03 | ¥1.363,00 | -%1,59 | ¥1.385,00 | ¥1.385,00 | ¥1.362,00 | 65,60K |
| 2026-06-02 | ¥1.385,00 | -%1,00 | ¥1.399,00 | ¥1.399,00 | ¥1.365,00 | 69,10K |
| 2026-06-01 | ¥1.399,00 | -%1,20 | ¥1.420,00 | ¥1.424,00 | ¥1.394,00 | 106,10K |
| 2026-05-29 | ¥1.416,00 | +%1,87 | ¥1.392,00 | ¥1.417,00 | ¥1.392,00 | 61,70K |
| 2026-05-28 | ¥1.390,00 | +%0,14 | ¥1.382,00 | ¥1.402,00 | ¥1.374,00 | 53,40K |
| 2026-05-27 | ¥1.388,00 | -%0,22 | ¥1.385,00 | ¥1.392,00 | ¥1.377,00 | 43,50K |
| 2026-05-26 | ¥1.391,00 | +%0,14 | ¥1.383,00 | ¥1.402,00 | ¥1.371,00 | 45,10K |
| 2026-05-25 | ¥1.389,00 | +%0,73 | ¥1.392,00 | ¥1.415,00 | ¥1.366,00 | 140,70K |