AZ Planning Co., Ltd. 3490
TSE · Japonya · Finans
¥3.170,00+55,00 (+%1,77)
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 | ¥3.170,00 | +%1,77 | ¥3.115,00 | ¥3.170,00 | ¥3.110,00 | 2,20K |
| 2026-10-01 | ¥3.115,00 | +%1,63 | ¥3.065,00 | ¥3.115,00 | ¥3.065,00 | 1,50K |
| 2026-09-30 | ¥3.065,00 | -%1,13 | ¥3.060,00 | ¥3.065,00 | ¥3.060,00 | 1,00K |
| 2026-09-29 | ¥3.100,00 | +%0,65 | ¥3.085,00 | ¥3.100,00 | ¥3.080,00 | 1,30K |
| 2026-09-28 | ¥3.080,00 | +%1,48 | ¥3.035,00 | ¥3.080,00 | ¥3.035,00 | 1,50K |
| 2026-09-25 | ¥3.035,00 | +%0,17 | ¥3.030,00 | ¥3.070,00 | ¥3.030,00 | 1,30K |
| 2026-09-24 | ¥3.030,00 | -%0,66 | ¥3.065,00 | ¥3.070,00 | ¥3.030,00 | 3,40K |
| 2026-09-18 | ¥3.050,00 | %0,00 | ¥3.050,00 | ¥3.050,00 | ¥3.015,00 | 800 |
| 2026-09-17 | ¥3.050,00 | +%0,99 | ¥3.015,00 | ¥3.050,00 | ¥3.015,00 | 500 |
| 2026-09-16 | ¥3.020,00 | +%0,17 | ¥3.015,00 | ¥3.020,00 | ¥3.015,00 | 200 |
| 2026-09-15 | ¥3.015,00 | -%0,99 | ¥3.040,00 | ¥3.070,00 | ¥3.010,00 | 1,30K |
| 2026-09-14 | ¥3.045,00 | +%0,16 | ¥3.040,00 | ¥3.065,00 | ¥3.030,00 | 1,30K |
| 2026-09-11 | ¥3.040,00 | -%0,65 | ¥3.040,00 | ¥3.040,00 | ¥3.040,00 | 100 |
| 2026-09-10 | ¥3.060,00 | -%0,16 | ¥3.040,00 | ¥3.070,00 | ¥3.040,00 | 400 |
| 2026-09-09 | ¥3.065,00 | %0,00 | ¥3.065,00 | ¥3.065,00 | ¥3.065,00 | 100 |
| 2026-09-08 | ¥3.065,00 | +%1,16 | ¥3.045,00 | ¥3.090,00 | ¥3.045,00 | 2,30K |
| 2026-09-07 | ¥3.030,00 | -%0,16 | ¥3.030,00 | ¥3.030,00 | ¥3.030,00 | 1,70K |
| 2026-09-04 | ¥3.035,00 | -%0,49 | ¥3.050,00 | ¥3.050,00 | ¥3.035,00 | 800 |
| 2026-09-03 | ¥3.050,00 | +%0,99 | ¥3.055,00 | ¥3.060,00 | ¥3.035,00 | 1,80K |
| 2026-09-02 | ¥3.020,00 | -%0,33 | ¥3.035,00 | ¥3.035,00 | ¥3.020,00 | 1,60K |
| 2026-09-01 | ¥3.030,00 | -%0,66 | ¥3.065,00 | ¥3.070,00 | ¥3.030,00 | 3,30K |
| 2026-08-31 | ¥3.050,00 | -%0,81 | ¥3.075,00 | ¥3.075,00 | ¥3.050,00 | 5,00K |
| 2026-08-28 | ¥3.075,00 | -%6,25 | ¥3.210,00 | ¥3.210,00 | ¥3.055,00 | 14,10K |
| 2026-08-27 | ¥3.280,00 | +%1,39 | ¥3.240,00 | ¥3.290,00 | ¥3.230,00 | 10,40K |
| 2026-08-26 | ¥3.235,00 | +%1,41 | ¥3.210,00 | ¥3.235,00 | ¥3.200,00 | 3,50K |
| 2026-08-25 | ¥3.190,00 | %0,00 | ¥3.190,00 | ¥3.215,00 | ¥3.170,00 | 2,60K |
| 2026-08-24 | ¥3.190,00 | %0,00 | ¥3.190,00 | ¥3.220,00 | ¥3.190,00 | 3,00K |
| 2026-08-21 | ¥3.190,00 | +%0,79 | ¥3.165,00 | ¥3.190,00 | ¥3.160,00 | 1,60K |
| 2026-08-20 | ¥3.165,00 | +%0,64 | ¥3.190,00 | ¥3.210,00 | ¥3.160,00 | 800 |
| 2026-08-19 | ¥3.145,00 | -%0,47 | ¥3.145,00 | ¥3.200,00 | ¥3.120,00 | 2,20K |
| 2026-08-18 | ¥3.160,00 | -%0,78 | ¥3.180,00 | ¥3.180,00 | ¥3.140,00 | 1,50K |
| 2026-08-17 | ¥3.185,00 | %0,00 | ¥3.185,00 | ¥3.200,00 | ¥3.185,00 | 2,00K |
| 2026-08-14 | ¥3.185,00 | -%0,16 | ¥3.195,00 | ¥3.195,00 | ¥3.125,00 | 1,60K |
| 2026-08-13 | ¥3.190,00 | +%0,79 | ¥3.175,00 | ¥3.195,00 | ¥3.175,00 | 2,60K |
| 2026-08-12 | ¥3.165,00 | %0,00 | ¥3.165,00 | ¥3.170,00 | ¥3.165,00 | 1,00K |
| 2026-08-10 | ¥3.165,00 | +%0,48 | ¥3.150,00 | ¥3.170,00 | ¥3.130,00 | 1,30K |
| 2026-08-07 | ¥3.150,00 | +%1,12 | ¥3.140,00 | ¥3.160,00 | ¥3.135,00 | 2,00K |
| 2026-08-06 | ¥3.115,00 | %0,00 | ¥3.115,00 | ¥3.130,00 | ¥3.115,00 | 1,60K |
| 2026-08-05 | ¥3.115,00 | -%0,16 | ¥3.120,00 | ¥3.150,00 | ¥3.115,00 | 1,30K |
| 2026-08-04 | ¥3.120,00 | +%0,65 | ¥3.100,00 | ¥3.135,00 | ¥3.100,00 | 1,30K |
| 2026-08-03 | ¥3.100,00 | -%0,64 | ¥3.090,00 | ¥3.110,00 | ¥3.085,00 | 1,40K |
| 2026-07-31 | ¥3.120,00 | +%0,16 | ¥3.120,00 | ¥3.145,00 | ¥3.080,00 | 1,20K |
| 2026-07-30 | ¥3.115,00 | +%1,47 | ¥3.090,00 | ¥3.120,00 | ¥3.070,00 | 2,10K |
| 2026-07-29 | ¥3.070,00 | -%0,32 | ¥3.055,00 | ¥3.070,00 | ¥3.055,00 | 900 |
| 2026-07-28 | ¥3.080,00 | +%0,98 | ¥3.070,00 | ¥3.120,00 | ¥3.070,00 | 1,00K |
| 2026-07-27 | ¥3.050,00 | +%0,99 | ¥3.065,00 | ¥3.130,00 | ¥3.050,00 | 1,60K |
| 2026-07-24 | ¥3.020,00 | -%0,33 | ¥3.025,00 | ¥3.065,00 | ¥3.020,00 | 900 |
| 2026-07-23 | ¥3.030,00 | +%0,33 | ¥3.020,00 | ¥3.080,00 | ¥3.020,00 | 700 |
| 2026-07-22 | ¥3.020,00 | %0,00 | ¥3.040,00 | ¥3.040,00 | ¥3.020,00 | 900 |
| 2026-07-21 | ¥3.020,00 | +%0,17 | ¥3.025,00 | ¥3.040,00 | ¥3.020,00 | 1,30K |
| 2026-07-17 | ¥3.015,00 | -%0,50 | ¥3.015,00 | ¥3.050,00 | ¥3.015,00 | 2,40K |
| 2026-07-16 | ¥3.030,00 | -%0,82 | ¥3.070,00 | ¥3.070,00 | ¥3.025,00 | 1,60K |
| 2026-07-15 | ¥3.055,00 | -%1,45 | ¥3.030,00 | ¥3.055,00 | ¥3.005,00 | 3,50K |
| 2026-07-14 | ¥3.100,00 | -%0,16 | ¥3.100,00 | ¥3.120,00 | ¥3.070,00 | 2,40K |
| 2026-07-13 | ¥3.105,00 | +%1,14 | ¥3.140,00 | ¥3.140,00 | ¥3.060,00 | 3,10K |
| 2026-07-10 | ¥3.070,00 | -%0,81 | ¥3.055,00 | ¥3.100,00 | ¥3.035,00 | 5,30K |
| 2026-07-09 | ¥3.095,00 | -%1,75 | ¥3.290,00 | ¥3.305,00 | ¥3.015,00 | 34,00K |
| 2026-07-08 | ¥3.150,00 | +%4,48 | ¥3.020,00 | ¥3.150,00 | ¥3.020,00 | 10,10K |
| 2026-07-07 | ¥3.015,00 | +%0,94 | ¥2.998,00 | ¥3.015,00 | ¥2.995,00 | 2,10K |
| 2026-07-06 | ¥2.987,00 | -%0,10 | ¥2.999,00 | ¥2.999,00 | ¥2.986,00 | 900 |
| 2026-07-03 | ¥2.990,00 | +%0,44 | ¥2.995,00 | ¥2.998,00 | ¥2.987,00 | 1,40K |
| 2026-07-02 | ¥2.977,00 | +%0,92 | ¥2.950,00 | ¥2.999,00 | ¥2.950,00 | 1,20K |
| 2026-07-01 | ¥2.950,00 | -%1,01 | ¥2.930,00 | ¥2.952,00 | ¥2.930,00 | 700 |
| 2026-06-30 | ¥2.980,00 | +%1,60 | ¥2.953,00 | ¥2.998,00 | ¥2.953,00 | 2,10K |
| 2026-06-29 | ¥2.933,00 | +%1,17 | ¥2.924,00 | ¥2.933,00 | ¥2.917,00 | 1,40K |
| 2026-06-26 | ¥2.899,00 | +%0,66 | ¥2.882,00 | ¥2.924,00 | ¥2.882,00 | 700 |
| 2026-06-25 | ¥2.880,00 | -%0,62 | ¥2.870,00 | ¥2.920,00 | ¥2.870,00 | 800 |
| 2026-06-24 | ¥2.898,00 | %0,00 | ¥2.898,00 | ¥2.898,00 | ¥2.898,00 | 200 |
| 2026-06-23 | ¥2.898,00 | +%1,29 | ¥2.898,00 | ¥2.898,00 | ¥2.898,00 | 600 |
| 2026-06-22 | ¥2.861,00 | -%0,59 | ¥2.878,00 | ¥2.880,00 | ¥2.861,00 | 800 |
| 2026-06-19 | ¥2.878,00 | +%0,98 | ¥2.877,00 | ¥2.878,00 | ¥2.877,00 | 600 |
| 2026-06-18 | ¥2.850,00 | +%1,03 | ¥2.822,00 | ¥2.872,00 | ¥2.822,00 | 900 |
| 2026-06-17 | ¥2.821,00 | -%1,36 | ¥2.860,00 | ¥2.860,00 | ¥2.821,00 | 400 |
| 2026-06-16 | ¥2.860,00 | +%0,28 | ¥2.860,00 | ¥2.860,00 | ¥2.821,00 | 800 |
| 2026-06-15 | ¥2.852,00 | +%0,42 | ¥2.850,00 | ¥2.859,00 | ¥2.850,00 | 1,30K |
| 2026-06-12 | ¥2.840,00 | +%0,74 | ¥2.819,00 | ¥2.840,00 | ¥2.819,00 | 400 |
| 2026-06-11 | ¥2.819,00 | -%0,14 | ¥2.823,00 | ¥2.823,00 | ¥2.819,00 | 500 |
| 2026-06-10 | ¥2.823,00 | -%1,71 | ¥2.824,00 | ¥2.859,00 | ¥2.823,00 | 400 |
| 2026-06-09 | ¥2.872,00 | -%0,10 | ¥2.874,00 | ¥2.874,00 | ¥2.872,00 | 200 |
| 2026-06-08 | ¥2.875,00 | -%0,24 | ¥2.832,00 | ¥2.882,00 | ¥2.818,00 | 2,10K |
| 2026-06-05 | ¥2.882,00 | +%1,77 | ¥2.832,00 | ¥2.882,00 | ¥2.832,00 | 500 |
| 2026-06-04 | ¥2.832,00 | -%1,05 | ¥2.837,00 | ¥2.837,00 | ¥2.832,00 | 400 |
| 2026-06-03 | ¥2.862,00 | +%1,06 | ¥2.846,00 | ¥2.884,00 | ¥2.834,00 | 1,70K |
| 2026-06-02 | ¥2.832,00 | -%1,12 | ¥2.865,00 | ¥2.866,00 | ¥2.831,00 | 1,10K |
| 2026-06-01 | ¥2.864,00 | +%1,06 | ¥2.843,00 | ¥2.864,00 | ¥2.843,00 | 700 |
| 2026-05-29 | ¥2.834,00 | +%0,64 | ¥2.810,00 | ¥2.834,00 | ¥2.810,00 | 1,30K |
| 2026-05-28 | ¥2.816,00 | +%0,21 | ¥2.816,00 | ¥2.816,00 | ¥2.803,00 | 800 |
| 2026-05-27 | ¥2.810,00 | +%0,25 | ¥2.793,00 | ¥2.828,00 | ¥2.793,00 | 1,40K |
| 2026-05-26 | ¥2.803,00 | %0,00 | ¥2.800,00 | ¥2.827,00 | ¥2.800,00 | 500 |
| 2026-05-25 | ¥2.803,00 | -%0,28 | ¥2.805,00 | ¥2.810,00 | ¥2.803,00 | 1,40K |