FFRI Security, Inc. 3692
TSE · Japonya · Teknoloji Hizmetleri
¥7.600,00+10,00 (+%0,13)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7.590,00 | +%11,95 | ¥6.860,00 | ¥7.730,00 | ¥6.800,00 | 519,50K |
| 2026-09-30 | ¥6.780,00 | -%7,38 | ¥7.350,00 | ¥7.380,00 | ¥6.770,00 | 423,90K |
| 2026-09-29 | ¥7.320,00 | +%3,39 | ¥7.050,00 | ¥7.340,00 | ¥6.820,00 | 247,00K |
| 2026-09-28 | ¥7.080,00 | -%10,15 | ¥7.640,00 | ¥7.760,00 | ¥7.070,00 | 366,10K |
| 2026-09-25 | ¥7.880,00 | +%1,94 | ¥7.630,00 | ¥8.020,00 | ¥7.410,00 | 316,20K |
| 2026-09-24 | ¥7.730,00 | +%2,11 | ¥7.680,00 | ¥7.850,00 | ¥7.410,00 | 220,00K |
| 2026-09-18 | ¥7.570,00 | -%2,57 | ¥7.840,00 | ¥7.920,00 | ¥7.570,00 | 261,20K |
| 2026-09-17 | ¥7.770,00 | +%4,72 | ¥7.400,00 | ¥7.950,00 | ¥7.300,00 | 486,60K |
| 2026-09-16 | ¥7.420,00 | +%3,06 | ¥7.070,00 | ¥7.520,00 | ¥7.010,00 | 354,10K |
| 2026-09-15 | ¥7.200,00 | +%3,60 | ¥7.750,00 | ¥7.810,00 | ¥7.020,00 | 689,40K |
| 2026-09-14 | ¥6.950,00 | +%9,79 | ¥6.530,00 | ¥7.230,00 | ¥6.380,00 | 641,40K |
| 2026-09-11 | ¥6.330,00 | -%0,47 | ¥6.200,00 | ¥6.350,00 | ¥6.120,00 | 116,90K |
| 2026-09-10 | ¥6.360,00 | +%6,00 | ¥5.950,00 | ¥6.470,00 | ¥5.850,00 | 172,30K |
| 2026-09-09 | ¥6.000,00 | +%0,67 | ¥6.000,00 | ¥6.100,00 | ¥5.890,00 | 74,00K |
| 2026-09-08 | ¥5.960,00 | -%4,64 | ¥6.190,00 | ¥6.330,00 | ¥5.960,00 | 143,80K |
| 2026-09-07 | ¥6.250,00 | -%0,79 | ¥6.270,00 | ¥6.400,00 | ¥6.010,00 | 221,60K |
| 2026-09-04 | ¥6.300,00 | +%12,10 | ¥5.700,00 | ¥6.320,00 | ¥5.650,00 | 343,90K |
| 2026-09-03 | ¥5.620,00 | -%2,26 | ¥5.650,00 | ¥5.760,00 | ¥5.580,00 | 104,00K |
| 2026-09-02 | ¥5.750,00 | +%0,52 | ¥5.740,00 | ¥6.000,00 | ¥5.670,00 | 291,80K |
| 2026-09-01 | ¥5.720,00 | +%1,60 | ¥5.610,00 | ¥6.000,00 | ¥5.600,00 | 178,10K |
| 2026-08-31 | ¥5.630,00 | -%1,40 | ¥5.610,00 | ¥5.700,00 | ¥5.490,00 | 114,30K |
| 2026-08-28 | ¥5.710,00 | +%1,78 | ¥6.010,00 | ¥6.220,00 | ¥5.630,00 | 494,40K |
| 2026-08-27 | ¥5.610,00 | +%14,37 | ¥5.230,00 | ¥5.610,00 | ¥5.180,00 | 247,80K |
| 2026-08-26 | ¥4.905,00 | -%0,91 | ¥4.960,00 | ¥5.020,00 | ¥4.885,00 | 61,40K |
| 2026-08-25 | ¥4.950,00 | -%0,70 | ¥4.970,00 | ¥5.070,00 | ¥4.870,00 | 79,70K |
| 2026-08-24 | ¥4.985,00 | +%4,29 | ¥4.790,00 | ¥5.020,00 | ¥4.740,00 | 98,50K |
| 2026-08-21 | ¥4.780,00 | -%2,55 | ¥4.855,00 | ¥4.885,00 | ¥4.725,00 | 75,80K |
| 2026-08-20 | ¥4.905,00 | +%5,94 | ¥4.690,00 | ¥4.930,00 | ¥4.645,00 | 86,40K |
| 2026-08-19 | ¥4.630,00 | -%2,42 | ¥4.700,00 | ¥4.700,00 | ¥4.580,00 | 94,40K |
| 2026-08-18 | ¥4.745,00 | +%0,11 | ¥4.755,00 | ¥5.000,00 | ¥4.705,00 | 127,30K |
| 2026-08-17 | ¥4.740,00 | +%0,21 | ¥4.695,00 | ¥4.800,00 | ¥4.680,00 | 116,30K |
| 2026-08-14 | ¥4.730,00 | -%10,08 | ¥4.455,00 | ¥4.795,00 | ¥4.455,00 | 386,50K |
| 2026-08-13 | ¥5.260,00 | -%2,59 | ¥5.460,00 | ¥5.480,00 | ¥5.230,00 | 164,90K |
| 2026-08-12 | ¥5.400,00 | -%0,55 | ¥5.400,00 | ¥5.500,00 | ¥5.280,00 | 64,80K |
| 2026-08-10 | ¥5.430,00 | +%4,22 | ¥5.310,00 | ¥5.460,00 | ¥5.310,00 | 75,00K |
| 2026-08-07 | ¥5.210,00 | -%0,57 | ¥5.290,00 | ¥5.330,00 | ¥5.110,00 | 64,80K |
| 2026-08-06 | ¥5.240,00 | -%1,32 | ¥5.330,00 | ¥5.370,00 | ¥5.240,00 | 41,50K |
| 2026-08-05 | ¥5.310,00 | +%0,57 | ¥5.350,00 | ¥5.410,00 | ¥5.300,00 | 46,90K |
| 2026-08-04 | ¥5.280,00 | +%0,57 | ¥5.340,00 | ¥5.430,00 | ¥5.280,00 | 48,00K |
| 2026-08-03 | ¥5.250,00 | +%1,16 | ¥5.190,00 | ¥5.320,00 | ¥5.080,00 | 94,10K |
| 2026-07-31 | ¥5.190,00 | +%7,56 | ¥4.880,00 | ¥5.280,00 | ¥4.830,00 | 159,50K |
| 2026-07-30 | ¥4.825,00 | +%0,73 | ¥4.850,00 | ¥4.945,00 | ¥4.770,00 | 67,50K |
| 2026-07-29 | ¥4.790,00 | -%2,04 | ¥4.890,00 | ¥4.995,00 | ¥4.750,00 | 122,30K |
| 2026-07-28 | ¥4.890,00 | +%0,20 | ¥4.850,00 | ¥4.935,00 | ¥4.825,00 | 73,50K |
| 2026-07-27 | ¥4.880,00 | -%2,40 | ¥4.910,00 | ¥4.965,00 | ¥4.815,00 | 80,70K |
| 2026-07-24 | ¥5.000,00 | -%1,57 | ¥5.070,00 | ¥5.080,00 | ¥4.940,00 | 45,80K |
| 2026-07-23 | ¥5.080,00 | +%2,63 | ¥4.965,00 | ¥5.080,00 | ¥4.910,00 | 50,60K |
| 2026-07-22 | ¥4.950,00 | -%0,70 | ¥5.020,00 | ¥5.080,00 | ¥4.920,00 | 66,00K |
| 2026-07-21 | ¥4.985,00 | -%2,06 | ¥5.100,00 | ¥5.180,00 | ¥4.850,00 | 117,20K |
| 2026-07-17 | ¥5.090,00 | -%7,79 | ¥5.420,00 | ¥5.480,00 | ¥5.010,00 | 139,20K |
| 2026-07-16 | ¥5.520,00 | -%2,30 | ¥5.670,00 | ¥5.790,00 | ¥5.490,00 | 114,60K |
| 2026-07-15 | ¥5.650,00 | +%5,41 | ¥5.330,00 | ¥5.650,00 | ¥5.270,00 | 104,30K |
| 2026-07-14 | ¥5.360,00 | +%1,71 | ¥5.280,00 | ¥5.410,00 | ¥5.260,00 | 57,50K |
| 2026-07-13 | ¥5.270,00 | -%1,31 | ¥5.270,00 | ¥5.410,00 | ¥5.200,00 | 69,40K |
| 2026-07-10 | ¥5.340,00 | +%1,52 | ¥5.250,00 | ¥5.380,00 | ¥5.140,00 | 69,60K |
| 2026-07-09 | ¥5.260,00 | +%2,94 | ¥5.080,00 | ¥5.280,00 | ¥5.080,00 | 65,30K |
| 2026-07-08 | ¥5.110,00 | -%2,85 | ¥5.210,00 | ¥5.260,00 | ¥5.090,00 | 91,20K |
| 2026-07-07 | ¥5.260,00 | -%4,71 | ¥5.620,00 | ¥5.700,00 | ¥5.230,00 | 165,60K |
| 2026-07-06 | ¥5.520,00 | +%2,60 | ¥5.440,00 | ¥5.530,00 | ¥5.300,00 | 139,20K |
| 2026-07-03 | ¥5.380,00 | +%3,26 | ¥5.370,00 | ¥5.640,00 | ¥5.220,00 | 228,60K |
| 2026-07-02 | ¥5.210,00 | +%8,65 | ¥4.830,00 | ¥5.330,00 | ¥4.820,00 | 237,80K |
| 2026-07-01 | ¥4.795,00 | +%0,42 | ¥4.690,00 | ¥4.810,00 | ¥4.690,00 | 71,60K |
| 2026-06-30 | ¥4.775,00 | %0,00 | ¥4.830,00 | ¥4.890,00 | ¥4.650,00 | 89,40K |
| 2026-06-29 | ¥4.775,00 | +%7,55 | ¥4.470,00 | ¥4.795,00 | ¥4.470,00 | 148,50K |
| 2026-06-26 | ¥4.440,00 | -%5,13 | ¥4.600,00 | ¥4.600,00 | ¥4.395,00 | 134,70K |
| 2026-06-25 | ¥4.680,00 | +%0,97 | ¥4.700,00 | ¥4.730,00 | ¥4.550,00 | 109,10K |
| 2026-06-24 | ¥4.635,00 | -%6,46 | ¥5.000,00 | ¥5.030,00 | ¥4.630,00 | 174,80K |
| 2026-06-23 | ¥4.955,00 | -%3,79 | ¥5.190,00 | ¥5.250,00 | ¥4.955,00 | 103,30K |
| 2026-06-22 | ¥5.150,00 | +%2,59 | ¥5.010,00 | ¥5.250,00 | ¥4.900,00 | 103,00K |
| 2026-06-19 | ¥5.020,00 | -%1,95 | ¥5.070,00 | ¥5.100,00 | ¥4.965,00 | 90,40K |
| 2026-06-18 | ¥5.120,00 | -%0,39 | ¥5.120,00 | ¥5.240,00 | ¥5.010,00 | 89,00K |
| 2026-06-17 | ¥5.140,00 | +%0,78 | ¥5.010,00 | ¥5.230,00 | ¥4.975,00 | 74,40K |
| 2026-06-16 | ¥5.100,00 | +%3,87 | ¥4.910,00 | ¥5.100,00 | ¥4.825,00 | 114,90K |
| 2026-06-15 | ¥4.910,00 | +%4,69 | ¥4.870,00 | ¥4.950,00 | ¥4.810,00 | 131,70K |
| 2026-06-12 | ¥4.690,00 | +%0,43 | ¥4.720,00 | ¥4.760,00 | ¥4.585,00 | 103,70K |
| 2026-06-11 | ¥4.670,00 | +%0,43 | ¥4.580,00 | ¥4.770,00 | ¥4.570,00 | 99,20K |
| 2026-06-10 | ¥4.650,00 | -%2,41 | ¥4.740,00 | ¥4.800,00 | ¥4.550,00 | 152,40K |
| 2026-06-09 | ¥4.765,00 | -%3,54 | ¥4.945,00 | ¥5.040,00 | ¥4.740,00 | 178,30K |
| 2026-06-08 | ¥4.940,00 | -%0,70 | ¥4.950,00 | ¥5.220,00 | ¥4.915,00 | 221,20K |
| 2026-06-05 | ¥4.975,00 | -%1,09 | ¥4.940,00 | ¥5.050,00 | ¥4.920,00 | 133,50K |
| 2026-06-04 | ¥5.030,00 | -%0,20 | ¥4.940,00 | ¥5.160,00 | ¥4.910,00 | 165,50K |
| 2026-06-03 | ¥5.040,00 | -%10,48 | ¥5.550,00 | ¥5.580,00 | ¥5.040,00 | 420,00K |
| 2026-06-02 | ¥5.630,00 | -%3,76 | ¥5.830,00 | ¥5.830,00 | ¥5.460,00 | 149,90K |
| 2026-06-01 | ¥5.850,00 | -%0,51 | ¥5.890,00 | ¥5.990,00 | ¥5.770,00 | 121,80K |
| 2026-05-29 | ¥5.880,00 | -%0,84 | ¥6.110,00 | ¥6.300,00 | ¥5.880,00 | 177,40K |
| 2026-05-28 | ¥5.930,00 | -%1,98 | ¥5.950,00 | ¥6.020,00 | ¥5.680,00 | 150,70K |
| 2026-05-27 | ¥6.050,00 | +%3,07 | ¥5.900,00 | ¥6.090,00 | ¥5.820,00 | 154,80K |
| 2026-05-26 | ¥5.870,00 | +%1,03 | ¥5.840,00 | ¥5.920,00 | ¥5.680,00 | 101,90K |
| 2026-05-25 | ¥5.810,00 | +%0,35 | ¥5.820,00 | ¥5.980,00 | ¥5.730,00 | 131,20K |
| 2026-05-22 | ¥5.790,00 | +%3,95 | ¥5.530,00 | ¥5.880,00 | ¥5.520,00 | 187,30K |