P Ban Com Corp. 3559
TSE · Japonya · Elektronik Teknoloji
¥452,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥452,00 | -%0,88 | ¥459,00 | ¥459,00 | ¥447,00 | 3,00K |
| 2026-09-30 | ¥456,00 | +%2,24 | ¥438,00 | ¥456,00 | ¥436,00 | 4,60K |
| 2026-09-29 | ¥446,00 | -%1,55 | ¥455,00 | ¥455,00 | ¥428,00 | 9,80K |
| 2026-09-28 | ¥453,00 | -%0,22 | ¥457,00 | ¥460,00 | ¥440,00 |
| 4,10K |
| 2026-09-25 | ¥454,00 | -%1,52 | ¥456,00 | ¥458,00 | ¥454,00 | 1,70K |
| 2026-09-24 | ¥461,00 | +%1,32 | ¥460,00 | ¥461,00 | ¥457,00 | 3,50K |
| 2026-09-18 | ¥455,00 | -%1,30 | ¥454,00 | ¥459,00 | ¥451,00 | 1,60K |
| 2026-09-17 | ¥461,00 | -%0,43 | ¥461,00 | ¥462,00 | ¥461,00 | 700 |
| 2026-09-16 | ¥463,00 | -%0,64 | ¥467,00 | ¥467,00 | ¥461,00 | 700 |
| 2026-09-15 | ¥466,00 | +%3,56 | ¥448,00 | ¥470,00 | ¥445,00 | 8,10K |
| 2026-09-14 | ¥450,00 | +%1,12 | ¥445,00 | ¥450,00 | ¥437,00 | 5,30K |
| 2026-09-11 | ¥445,00 | -%2,63 | ¥443,00 | ¥455,00 | ¥442,00 | 5,30K |
| 2026-09-10 | ¥457,00 | -%0,87 | ¥457,00 | ¥459,00 | ¥449,00 | 2,50K |
| 2026-09-09 | ¥461,00 | -%1,50 | ¥469,00 | ¥469,00 | ¥457,00 | 1,80K |
| 2026-09-08 | ¥468,00 | +%0,65 | ¥470,00 | ¥474,00 | ¥467,00 | 6,40K |
| 2026-09-07 | ¥465,00 | +%1,53 | ¥456,00 | ¥465,00 | ¥456,00 | 1,20K |
| 2026-09-04 | ¥458,00 | %0,00 | ¥456,00 | ¥460,00 | ¥455,00 | 1,60K |
| 2026-09-03 | ¥458,00 | -%0,43 | ¥458,00 | ¥465,00 | ¥458,00 | 2,60K |
| 2026-09-02 | ¥460,00 | -%1,50 | ¥462,00 | ¥468,00 | ¥453,00 | 7,00K |
| 2026-09-01 | ¥467,00 | -%1,68 | ¥475,00 | ¥475,00 | ¥464,00 | 13,30K |
| 2026-08-31 | ¥475,00 | +%4,63 | ¥456,00 | ¥475,00 | ¥452,00 | 14,00K |
| 2026-08-28 | ¥454,00 | -%0,87 | ¥452,00 | ¥458,00 | ¥452,00 | 4,40K |
| 2026-08-27 | ¥458,00 | +%2,46 | ¥447,00 | ¥458,00 | ¥441,00 | 17,30K |
| 2026-08-26 | ¥447,00 | +%1,82 | ¥449,00 | ¥450,00 | ¥432,00 | 30,60K |
| 2026-08-25 | ¥439,00 | +%3,54 | ¥424,00 | ¥449,00 | ¥419,00 | 10,10K |
| 2026-08-24 | ¥424,00 | +%0,71 | ¥420,00 | ¥424,00 | ¥416,00 | 6,40K |
| 2026-08-21 | ¥421,00 | -%0,94 | ¥420,00 | ¥421,00 | ¥415,00 | 1,90K |
| 2026-08-20 | ¥425,00 | +%3,16 | ¥413,00 | ¥425,00 | ¥413,00 | 900 |
| 2026-08-19 | ¥412,00 | -%1,44 | ¥412,00 | ¥421,00 | ¥411,00 | 4,80K |
| 2026-08-18 | ¥418,00 | -%1,18 | ¥421,00 | ¥421,00 | ¥417,00 | 8,70K |
| 2026-08-17 | ¥423,00 | -%1,17 | ¥422,00 | ¥426,00 | ¥422,00 | 4,90K |
| 2026-08-14 | ¥428,00 | -%3,17 | ¥406,00 | ¥434,00 | ¥406,00 | 27,60K |
| 2026-08-13 | ¥442,00 | +%0,45 | ¥440,00 | ¥447,00 | ¥434,00 | 18,30K |
| 2026-08-12 | ¥440,00 | +%1,62 | ¥433,00 | ¥440,00 | ¥423,00 | 17,60K |
| 2026-08-10 | ¥433,00 | -%1,59 | ¥440,00 | ¥440,00 | ¥432,00 | 3,10K |
| 2026-08-07 | ¥440,00 | +%0,92 | ¥432,00 | ¥440,00 | ¥432,00 | 3,50K |
| 2026-08-06 | ¥436,00 | +%0,46 | ¥432,00 | ¥440,00 | ¥432,00 | 6,30K |
| 2026-08-05 | ¥434,00 | +%2,12 | ¥425,00 | ¥437,00 | ¥424,00 | 25,20K |
| 2026-08-04 | ¥425,00 | +%2,41 | ¥415,00 | ¥427,00 | ¥415,00 | 15,30K |
| 2026-08-03 | ¥415,00 | +%0,48 | ¥416,00 | ¥416,00 | ¥405,00 | 9,40K |
| 2026-07-31 | ¥413,00 | -%0,72 | ¥415,00 | ¥418,00 | ¥410,00 | 4,70K |
| 2026-07-30 | ¥416,00 | +%0,24 | ¥416,00 | ¥417,00 | ¥411,00 | 1,50K |
| 2026-07-29 | ¥415,00 | +%0,48 | ¥415,00 | ¥417,00 | ¥407,00 | 17,60K |
| 2026-07-28 | ¥413,00 | -%0,96 | ¥414,00 | ¥415,00 | ¥404,00 | 14,00K |
| 2026-07-27 | ¥417,00 | +%4,77 | ¥400,00 | ¥417,00 | ¥400,00 | 27,50K |
| 2026-07-24 | ¥398,00 | -%0,75 | ¥401,00 | ¥401,00 | ¥396,00 | 17,70K |
| 2026-07-23 | ¥401,00 | -%0,99 | ¥404,00 | ¥405,00 | ¥398,00 | 13,80K |
| 2026-07-22 | ¥405,00 | +%1,76 | ¥396,00 | ¥405,00 | ¥396,00 | 16,90K |
| 2026-07-21 | ¥398,00 | +%1,02 | ¥395,00 | ¥400,00 | ¥393,00 | 31,50K |
| 2026-07-17 | ¥394,00 | -%3,67 | ¥407,00 | ¥415,00 | ¥392,00 | 73,10K |
| 2026-07-16 | ¥409,00 | -%2,15 | ¥415,00 | ¥415,00 | ¥407,00 | 25,60K |
| 2026-07-15 | ¥418,00 | +%2,20 | ¥408,00 | ¥419,00 | ¥406,00 | 21,10K |
| 2026-07-14 | ¥409,00 | +%0,74 | ¥408,00 | ¥411,00 | ¥405,00 | 16,10K |
| 2026-07-13 | ¥406,00 | -%0,98 | ¥407,00 | ¥415,00 | ¥406,00 | 19,10K |
| 2026-07-10 | ¥410,00 | +%1,49 | ¥404,00 | ¥413,00 | ¥404,00 | 29,10K |
| 2026-07-09 | ¥404,00 | -%0,25 | ¥405,00 | ¥409,00 | ¥403,00 | 13,20K |
| 2026-07-08 | ¥405,00 | -%0,74 | ¥407,00 | ¥415,00 | ¥402,00 | 26,60K |
| 2026-07-07 | ¥408,00 | -%0,97 | ¥415,00 | ¥418,00 | ¥407,00 | 19,00K |
| 2026-07-06 | ¥412,00 | -%0,72 | ¥416,00 | ¥420,00 | ¥409,00 | 25,10K |
| 2026-07-03 | ¥415,00 | +%0,24 | ¥414,00 | ¥416,00 | ¥405,00 | 43,50K |
| 2026-07-02 | ¥414,00 | +%0,24 | ¥413,00 | ¥414,00 | ¥407,00 | 19,30K |
| 2026-07-01 | ¥413,00 | +%1,98 | ¥413,00 | ¥421,00 | ¥410,00 | 23,40K |
| 2026-06-30 | ¥405,00 | +%1,50 | ¥401,00 | ¥412,00 | ¥401,00 | 25,50K |
| 2026-06-29 | ¥399,00 | -%0,50 | ¥403,00 | ¥405,00 | ¥399,00 | 73,50K |
| 2026-06-26 | ¥401,00 | -%2,67 | ¥410,00 | ¥413,00 | ¥397,00 | 47,30K |
| 2026-06-25 | ¥412,00 | +%1,48 | ¥406,00 | ¥413,00 | ¥401,00 | 52,90K |
| 2026-06-24 | ¥406,00 | -%0,49 | ¥409,00 | ¥413,00 | ¥401,00 | 116,70K |
| 2026-06-23 | ¥408,00 | -%2,63 | ¥419,00 | ¥437,00 | ¥403,00 | 181,90K |
| 2026-06-22 | ¥419,00 | -%0,24 | ¥410,00 | ¥428,00 | ¥406,00 | 156,40K |
| 2026-06-19 | ¥420,00 | -%6,46 | ¥443,00 | ¥494,00 | ¥410,00 | 650,10K |
| 2026-06-18 | ¥449,00 | +%8,19 | ¥410,00 | ¥487,00 | ¥406,00 | 1,12M |
| 2026-06-17 | ¥415,00 | -%9,59 | ¥459,00 | ¥467,00 | ¥415,00 | 1,07M |
| 2026-06-16 | ¥459,00 | +%21,11 | ¥395,00 | ¥459,00 | ¥391,00 | 1,89M |
| 2026-06-15 | ¥379,00 | -%1,30 | ¥385,00 | ¥389,00 | ¥375,00 | 77,80K |
| 2026-06-12 | ¥384,00 | -%4,00 | ¥403,00 | ¥407,00 | ¥378,00 | 233,00K |
| 2026-06-11 | ¥400,00 | -%15,79 | ¥451,00 | ¥466,00 | ¥398,00 | 596,90K |
| 2026-06-10 | ¥475,00 | +%8,94 | ¥484,00 | ¥516,00 | ¥468,00 | 1,85M |
| 2026-06-09 | ¥436,00 | +%3,81 | ¥420,00 | ¥437,00 | ¥419,00 | 5,70K |
| 2026-06-08 | ¥420,00 | -%3,45 | ¥431,00 | ¥432,00 | ¥420,00 | 7,20K |
| 2026-06-05 | ¥435,00 | +%3,57 | ¥415,00 | ¥440,00 | ¥415,00 | 5,80K |
| 2026-06-04 | ¥420,00 | +%0,24 | ¥422,00 | ¥425,00 | ¥416,00 | 4,70K |
| 2026-06-03 | ¥419,00 | +%0,24 | ¥418,00 | ¥427,00 | ¥410,00 | 8,20K |
| 2026-06-02 | ¥418,00 | -%0,24 | ¥416,00 | ¥425,00 | ¥416,00 | 10,10K |
| 2026-06-01 | ¥419,00 | -%2,33 | ¥429,00 | ¥429,00 | ¥416,00 | 23,30K |
| 2026-05-29 | ¥429,00 | +%1,18 | ¥421,00 | ¥430,00 | ¥421,00 | 17,20K |
| 2026-05-28 | ¥424,00 | -%0,70 | ¥427,00 | ¥428,00 | ¥417,00 | 14,30K |
| 2026-05-27 | ¥427,00 | -%1,39 | ¥435,00 | ¥438,00 | ¥423,00 | 14,60K |
| 2026-05-26 | ¥433,00 | -%1,14 | ¥434,00 | ¥438,00 | ¥429,00 | 15,90K |
| 2026-05-25 | ¥438,00 | -%1,57 | ¥440,00 | ¥445,00 | ¥432,00 | 6,30K |
| 2026-05-22 | ¥445,00 | +%0,68 | ¥442,00 | ¥445,00 | ¥433,00 | 10,10K |