Hobonichi Co., Ltd. 3560
TSE · Japonya · Tüketici Hizmetleri
¥5.090,00-40,00 (-%0,78)
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 | ¥5.090,00 | -%0,78 | ¥5.150,00 | ¥5.150,00 | ¥5.000,00 | 1,70K |
| 2026-10-01 | ¥5.130,00 | -%0,19 | ¥5.140,00 | ¥5.140,00 | ¥5.080,00 | 1,10K |
| 2026-09-30 | ¥5.140,00 | -%1,34 | ¥5.150,00 | ¥5.150,00 | ¥5.070,00 | 1,90K |
| 2026-09-29 | ¥5.210,00 | +%1,17 | ¥5.150,00 | ¥5.210,00 | ¥5.150,00 | 2,00K |
| 2026-09-28 | ¥5.150,00 | -%0,96 | ¥5.100,00 | ¥5.220,00 | ¥5.070,00 | 3,10K |
| 2026-09-25 | ¥5.200,00 | +%0,19 | ¥5.230,00 | ¥5.230,00 | ¥5.120,00 | 4,80K |
| 2026-09-24 | ¥5.190,00 | -%0,19 | ¥5.150,00 | ¥5.190,00 | ¥5.000,00 | 8,10K |
| 2026-09-18 | ¥5.200,00 | +%15,04 | ¥4.895,00 | ¥5.200,00 | ¥4.800,00 | 35,00K |
| 2026-09-17 | ¥4.520,00 | +%4,27 | ¥4.350,00 | ¥4.525,00 | ¥4.350,00 | 5,90K |
| 2026-09-16 | ¥4.335,00 | +%0,70 | ¥4.320,00 | ¥4.380,00 | ¥4.285,00 | 1,90K |
| 2026-09-15 | ¥4.305,00 | +%0,70 | ¥4.250,00 | ¥4.305,00 | ¥4.250,00 | 2,60K |
| 2026-09-14 | ¥4.275,00 | +%1,18 | ¥4.225,00 | ¥4.290,00 | ¥4.225,00 | 2,40K |
| 2026-09-11 | ¥4.225,00 | -%1,86 | ¥4.305,00 | ¥4.305,00 | ¥4.220,00 | 1,90K |
| 2026-09-10 | ¥4.305,00 | +%1,65 | ¥4.305,00 | ¥4.305,00 | ¥4.305,00 | 1,00K |
| 2026-09-09 | ¥4.235,00 | +%0,36 | ¥4.210,00 | ¥4.235,00 | ¥4.210,00 | 1,60K |
| 2026-09-08 | ¥4.220,00 | -%2,54 | ¥4.330,00 | ¥4.330,00 | ¥4.220,00 | 4,60K |
| 2026-09-07 | ¥4.330,00 | -%0,92 | ¥4.370,00 | ¥4.370,00 | ¥4.300,00 | 2,00K |
| 2026-09-04 | ¥4.370,00 | +%0,34 | ¥4.360,00 | ¥4.370,00 | ¥4.360,00 | 1,00K |
| 2026-09-03 | ¥4.355,00 | -%1,02 | ¥4.355,00 | ¥4.400,00 | ¥4.325,00 | 2,20K |
| 2026-09-02 | ¥4.400,00 | +%3,04 | ¥4.340,00 | ¥4.400,00 | ¥4.250,00 | 4,50K |
| 2026-09-01 | ¥4.270,00 | -%0,47 | ¥4.350,00 | ¥4.350,00 | ¥4.265,00 | 4,10K |
| 2026-08-31 | ¥4.290,00 | -%3,38 | ¥4.445,00 | ¥4.445,00 | ¥4.290,00 | 6,10K |
| 2026-08-28 | ¥4.440,00 | -%0,11 | ¥4.320,00 | ¥4.440,00 | ¥4.235,00 | 11,70K |
| 2026-08-27 | ¥4.445,00 | -%1,22 | ¥4.455,00 | ¥4.490,00 | ¥4.440,00 | 7,10K |
| 2026-08-26 | ¥4.500,00 | %0,00 | ¥4.500,00 | ¥4.500,00 | ¥4.465,00 | 2,30K |
| 2026-08-25 | ¥4.500,00 | +%1,58 | ¥4.485,00 | ¥4.515,00 | ¥4.455,00 | 5,80K |
| 2026-08-24 | ¥4.430,00 | +%1,84 | ¥4.420,00 | ¥4.430,00 | ¥4.385,00 | 1,30K |
| 2026-08-21 | ¥4.350,00 | -%1,02 | ¥4.390,00 | ¥4.415,00 | ¥4.300,00 | 5,80K |
| 2026-08-20 | ¥4.395,00 | -%1,12 | ¥4.475,00 | ¥4.480,00 | ¥4.395,00 | 3,90K |
| 2026-08-19 | ¥4.445,00 | -%0,11 | ¥4.460,00 | ¥4.500,00 | ¥4.445,00 | 1,40K |
| 2026-08-18 | ¥4.450,00 | -%0,89 | ¥4.460,00 | ¥4.470,00 | ¥4.415,00 | 1,00K |
| 2026-08-17 | ¥4.490,00 | +%2,63 | ¥4.445,00 | ¥4.500,00 | ¥4.435,00 | 2,60K |
| 2026-08-14 | ¥4.375,00 | -%0,46 | ¥4.375,00 | ¥4.395,00 | ¥4.375,00 | 800 |
| 2026-08-13 | ¥4.395,00 | +%1,85 | ¥4.385,00 | ¥4.400,00 | ¥4.350,00 | 1,90K |
| 2026-08-12 | ¥4.315,00 | +%0,82 | ¥4.275,00 | ¥4.350,00 | ¥4.275,00 | 1,70K |
| 2026-08-10 | ¥4.280,00 | -%0,23 | ¥4.340,00 | ¥4.350,00 | ¥4.280,00 | 1,40K |
| 2026-08-07 | ¥4.290,00 | -%0,69 | ¥4.320,00 | ¥4.385,00 | ¥4.290,00 | 4,30K |
| 2026-08-06 | ¥4.320,00 | +%0,82 | ¥4.285,00 | ¥4.340,00 | ¥4.285,00 | 400 |
| 2026-08-05 | ¥4.285,00 | -%0,35 | ¥4.280,00 | ¥4.305,00 | ¥4.280,00 | 1,50K |
| 2026-08-04 | ¥4.300,00 | %0,00 | ¥4.270,00 | ¥4.310,00 | ¥4.260,00 | 1,90K |
| 2026-08-03 | ¥4.300,00 | %0,00 | ¥4.300,00 | ¥4.300,00 | ¥4.285,00 | 800 |
| 2026-07-31 | ¥4.300,00 | -%0,35 | ¥4.310,00 | ¥4.345,00 | ¥4.300,00 | 1,70K |
| 2026-07-30 | ¥4.315,00 | +%3,23 | ¥4.160,00 | ¥4.360,00 | ¥4.160,00 | 8,30K |
| 2026-07-29 | ¥4.180,00 | -%0,59 | ¥4.210,00 | ¥4.270,00 | ¥4.175,00 | 3,70K |
| 2026-07-28 | ¥4.205,00 | -%1,52 | ¥4.295,00 | ¥4.375,00 | ¥4.200,00 | 6,30K |
| 2026-07-27 | ¥4.270,00 | +%0,47 | ¥4.320,00 | ¥4.320,00 | ¥4.265,00 | 2,40K |
| 2026-07-24 | ¥4.250,00 | +%0,24 | ¥4.235,00 | ¥4.270,00 | ¥4.210,00 | 3,10K |
| 2026-07-23 | ¥4.240,00 | +%1,07 | ¥4.195,00 | ¥4.240,00 | ¥4.195,00 | 900 |
| 2026-07-22 | ¥4.195,00 | %0,00 | ¥4.195,00 | ¥4.220,00 | ¥4.195,00 | 1,10K |
| 2026-07-21 | ¥4.195,00 | -%0,83 | ¥4.230,00 | ¥4.270,00 | ¥4.195,00 | 1,20K |
| 2026-07-17 | ¥4.230,00 | -%0,59 | ¥4.255,00 | ¥4.275,00 | ¥4.200,00 | 2,20K |
| 2026-07-16 | ¥4.255,00 | +%1,92 | ¥4.175,00 | ¥4.350,00 | ¥4.175,00 | 8,70K |
| 2026-07-15 | ¥4.175,00 | +%0,72 | ¥4.150,00 | ¥4.200,00 | ¥4.100,00 | 3,00K |
| 2026-07-14 | ¥4.145,00 | -%1,31 | ¥4.200,00 | ¥4.200,00 | ¥4.080,00 | 7,10K |
| 2026-07-13 | ¥4.200,00 | -%6,87 | ¥4.040,00 | ¥4.200,00 | ¥4.035,00 | 31,20K |
| 2026-07-10 | ¥4.510,00 | -%2,91 | ¥4.595,00 | ¥4.620,00 | ¥4.500,00 | 8,20K |
| 2026-07-09 | ¥4.645,00 | +%2,54 | ¥4.535,00 | ¥4.680,00 | ¥4.535,00 | 4,80K |
| 2026-07-08 | ¥4.530,00 | -%0,55 | ¥4.490,00 | ¥4.600,00 | ¥4.455,00 | 5,50K |
| 2026-07-07 | ¥4.555,00 | -%2,04 | ¥4.690,00 | ¥4.690,00 | ¥4.555,00 | 2,20K |
| 2026-07-06 | ¥4.650,00 | +%3,56 | ¥4.520,00 | ¥4.670,00 | ¥4.520,00 | 4,50K |
| 2026-07-03 | ¥4.490,00 | +%0,45 | ¥4.260,00 | ¥4.490,00 | ¥4.260,00 | 6,30K |
| 2026-07-02 | ¥4.470,00 | +%2,76 | ¥4.330,00 | ¥4.470,00 | ¥4.260,00 | 5,40K |
| 2026-07-01 | ¥4.350,00 | -%0,23 | ¥4.385,00 | ¥4.405,00 | ¥4.310,00 | 3,40K |
| 2026-06-30 | ¥4.360,00 | +%2,35 | ¥4.260,00 | ¥4.360,00 | ¥4.260,00 | 700 |
| 2026-06-29 | ¥4.260,00 | +%1,43 | ¥4.250,00 | ¥4.400,00 | ¥4.205,00 | 3,90K |
| 2026-06-26 | ¥4.200,00 | +%1,69 | ¥4.195,00 | ¥4.220,00 | ¥4.150,00 | 4,70K |
| 2026-06-25 | ¥4.130,00 | -%0,60 | ¥4.185,00 | ¥4.245,00 | ¥4.100,00 | 3,40K |
| 2026-06-24 | ¥4.155,00 | -%0,60 | ¥4.180,00 | ¥4.190,00 | ¥4.155,00 | 3,60K |
| 2026-06-23 | ¥4.180,00 | -%1,65 | ¥4.290,00 | ¥4.290,00 | ¥4.180,00 | 1,80K |
| 2026-06-22 | ¥4.250,00 | -%1,51 | ¥4.335,00 | ¥4.350,00 | ¥4.250,00 | 6,40K |
| 2026-06-19 | ¥4.315,00 | -%0,80 | ¥4.350,00 | ¥4.350,00 | ¥4.280,00 | 900 |
| 2026-06-18 | ¥4.350,00 | %0,00 | ¥4.365,00 | ¥4.375,00 | ¥4.235,00 | 1,70K |
| 2026-06-17 | ¥4.350,00 | +%4,82 | ¥4.220,00 | ¥4.420,00 | ¥4.150,00 | 9,20K |
| 2026-06-16 | ¥4.150,00 | +%1,22 | ¥4.075,00 | ¥4.180,00 | ¥4.075,00 | 1,50K |
| 2026-06-15 | ¥4.100,00 | +%1,23 | ¥4.050,00 | ¥4.180,00 | ¥4.050,00 | 4,70K |
| 2026-06-12 | ¥4.050,00 | -%3,11 | ¥4.190,00 | ¥4.190,00 | ¥4.035,00 | 2,00K |
| 2026-06-11 | ¥4.180,00 | +%1,95 | ¥4.095,00 | ¥4.200,00 | ¥4.095,00 | 2,60K |
| 2026-06-10 | ¥4.100,00 | +%2,12 | ¥4.020,00 | ¥4.100,00 | ¥4.015,00 | 2,10K |
| 2026-06-09 | ¥4.015,00 | -%1,11 | ¥4.100,00 | ¥4.100,00 | ¥4.015,00 | 3,20K |
| 2026-06-08 | ¥4.060,00 | -%2,17 | ¥4.090,00 | ¥4.145,00 | ¥4.060,00 | 1,30K |
| 2026-06-05 | ¥4.150,00 | +%0,85 | ¥4.045,00 | ¥4.150,00 | ¥4.045,00 | 1,60K |
| 2026-06-04 | ¥4.115,00 | +%1,35 | ¥4.115,00 | ¥4.140,00 | ¥4.090,00 | 1,40K |
| 2026-06-03 | ¥4.060,00 | -%0,61 | ¥4.060,00 | ¥4.075,00 | ¥4.000,00 | 1,20K |
| 2026-06-02 | ¥4.085,00 | -%0,97 | ¥4.100,00 | ¥4.120,00 | ¥4.060,00 | 1,20K |
| 2026-06-01 | ¥4.125,00 | -%0,36 | ¥4.130,00 | ¥4.130,00 | ¥4.060,00 | 1,20K |
| 2026-05-29 | ¥4.140,00 | +%0,24 | ¥4.130,00 | ¥4.140,00 | ¥4.055,00 | 700 |
| 2026-05-28 | ¥4.130,00 | -%1,31 | ¥4.185,00 | ¥4.185,00 | ¥4.070,00 | 700 |
| 2026-05-27 | ¥4.185,00 | -%0,24 | ¥4.200,00 | ¥4.200,00 | ¥4.185,00 | 1,20K |
| 2026-05-26 | ¥4.195,00 | +%1,08 | ¥4.130,00 | ¥4.195,00 | ¥4.115,00 | 700 |
| 2026-05-25 | ¥4.150,00 | -%0,95 | ¥4.200,00 | ¥4.200,00 | ¥4.150,00 | 2,90K |