Information Planning Co., Ltd. 3712
TSE · Japonya · Teknoloji Hizmetleri
¥985,00+12,00 (+%1,23)
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 | ¥985,00 | +%1,23 | ¥987,00 | ¥989,00 | ¥974,00 | 2,50K |
| 2026-09-30 | ¥973,00 | -%0,21 | ¥971,00 | ¥985,00 | ¥971,00 | 300 |
| 2026-09-29 | ¥975,00 | -%2,21 | ¥955,00 | ¥984,00 | ¥955,00 | 5,20K |
| 2026-09-28 | ¥997,00 | -%0,60 | ¥999,00 | ¥999,00 | ¥994,00 | 15,60K |
| 2026-09-25 | ¥1.003,00 | -%0,79 | ¥1.003,00 | ¥1.009,00 | ¥1.003,00 | 1,30K |
| 2026-09-24 | ¥1.011,00 | +%0,20 | ¥1.017,00 | ¥1.017,00 | ¥1.009,00 | 2,10K |
| 2026-09-18 | ¥1.009,00 | +%0,70 | ¥1.002,00 | ¥1.068,00 | ¥1.002,00 | 6,50K |
| 2026-09-17 | ¥1.002,00 | +%0,80 | ¥1.002,00 | ¥1.010,00 | ¥1.002,00 | 1,80K |
| 2026-09-16 | ¥994,00 | -%0,20 | ¥1.001,00 | ¥1.004,00 | ¥994,00 | 4,80K |
| 2026-09-15 | ¥996,00 | -%4,23 | ¥1.040,00 | ¥1.040,00 | ¥993,00 | 13,70K |
| 2026-09-14 | ¥1.040,00 | -%0,48 | ¥1.057,00 | ¥1.057,00 | ¥1.009,00 | 2,20K |
| 2026-09-11 | ¥1.045,00 | -%0,95 | ¥1.050,00 | ¥1.055,00 | ¥1.035,00 | 4,30K |
| 2026-09-10 | ¥1.055,00 | -%1,40 | ¥1.070,00 | ¥1.070,00 | ¥1.055,00 | 2,90K |
| 2026-09-09 | ¥1.070,00 | -%1,92 | ¥1.087,00 | ¥1.090,00 | ¥1.059,00 | 6,30K |
| 2026-09-08 | ¥1.091,00 | -%0,18 | ¥1.093,00 | ¥1.093,00 | ¥1.091,00 | 6,20K |
| 2026-09-07 | ¥1.093,00 | -%0,46 | ¥1.090,00 | ¥1.097,00 | ¥1.088,00 | 4,60K |
| 2026-09-04 | ¥1.098,00 | -%0,54 | ¥1.086,00 | ¥1.104,00 | ¥1.086,00 | 6,60K |
| 2026-09-03 | ¥1.104,00 | +%1,28 | ¥1.096,00 | ¥1.106,00 | ¥1.094,00 | 8,70K |
| 2026-09-02 | ¥1.090,00 | -%0,73 | ¥1.087,00 | ¥1.095,00 | ¥1.086,00 | 2,90K |
| 2026-09-01 | ¥1.098,00 | +%1,39 | ¥1.085,00 | ¥1.099,00 | ¥1.077,00 | 18,10K |
| 2026-08-31 | ¥1.083,00 | +%0,93 | ¥1.073,00 | ¥1.084,00 | ¥1.073,00 | 7,20K |
| 2026-08-28 | ¥1.073,00 | +%3,67 | ¥1.039,00 | ¥1.078,00 | ¥1.035,00 | 18,90K |
| 2026-08-27 | ¥1.035,00 | +%0,88 | ¥1.019,00 | ¥1.035,00 | ¥1.017,00 | 7,10K |
| 2026-08-26 | ¥1.026,00 | +%2,60 | ¥1.008,00 | ¥1.026,00 | ¥998,00 | 7,40K |
| 2026-08-25 | ¥1.000,00 | -%0,10 | ¥1.003,00 | ¥1.003,00 | ¥993,00 | 2,00K |
| 2026-08-24 | ¥1.001,00 | +%0,81 | ¥987,00 | ¥1.001,00 | ¥987,00 | 3,50K |
| 2026-08-21 | ¥993,00 | +%0,30 | ¥990,00 | ¥993,00 | ¥990,00 | 6,20K |
| 2026-08-20 | ¥990,00 | %0,00 | ¥991,00 | ¥992,00 | ¥990,00 | 1,20K |
| 2026-08-19 | ¥990,00 | %0,00 | ¥990,00 | ¥990,00 | ¥990,00 | 0 |
| 2026-08-18 | ¥990,00 | -%0,10 | ¥991,00 | ¥991,00 | ¥984,00 | 2,80K |
| 2026-08-17 | ¥991,00 | +%0,30 | ¥988,00 | ¥991,00 | ¥986,00 | 4,20K |
| 2026-08-14 | ¥988,00 | -%0,10 | ¥972,00 | ¥988,00 | ¥971,00 | 6,80K |
| 2026-08-13 | ¥989,00 | +%0,51 | ¥987,00 | ¥989,00 | ¥979,00 | 6,30K |
| 2026-08-12 | ¥984,00 | -%0,61 | ¥989,00 | ¥989,00 | ¥978,00 | 3,90K |
| 2026-08-10 | ¥990,00 | +%0,51 | ¥987,00 | ¥990,00 | ¥977,00 | 2,90K |
| 2026-08-07 | ¥985,00 | -%1,70 | ¥998,00 | ¥1.000,00 | ¥981,00 | 12,60K |
| 2026-08-06 | ¥1.002,00 | +%0,20 | ¥998,00 | ¥1.002,00 | ¥997,00 | 3,00K |
| 2026-08-05 | ¥1.000,00 | %0,00 | ¥1.001,00 | ¥1.002,00 | ¥984,00 | 2,40K |
| 2026-08-04 | ¥1.000,00 | -%1,09 | ¥1.041,00 | ¥1.041,00 | ¥994,00 | 7,90K |
| 2026-08-03 | ¥1.011,00 | -%4,80 | ¥1.036,00 | ¥1.041,00 | ¥1.011,00 | 1,90K |
| 2026-07-31 | ¥1.062,00 | -%0,28 | ¥1.065,00 | ¥1.069,00 | ¥1.061,00 | 2,40K |
| 2026-07-30 | ¥1.065,00 | %0,00 | ¥1.065,00 | ¥1.070,00 | ¥1.056,00 | 6,50K |
| 2026-07-29 | ¥1.065,00 | +%0,95 | ¥1.083,00 | ¥1.083,00 | ¥1.065,00 | 4,00K |
| 2026-07-28 | ¥1.055,00 | -%3,74 | ¥1.081,00 | ¥1.089,00 | ¥1.055,00 | 13,20K |
| 2026-07-27 | ¥1.096,00 | +%8,19 | ¥1.013,00 | ¥1.104,00 | ¥1.003,00 | 53,00K |
| 2026-07-24 | ¥1.013,00 | -%1,27 | ¥1.026,00 | ¥1.026,00 | ¥1.005,00 | 6,10K |
| 2026-07-23 | ¥1.026,00 | +%1,58 | ¥1.010,00 | ¥1.040,00 | ¥1.010,00 | 11,40K |
| 2026-07-22 | ¥1.010,00 | +%1,30 | ¥1.004,00 | ¥1.014,00 | ¥993,00 | 8,10K |
| 2026-07-21 | ¥997,00 | -%1,29 | ¥1.009,00 | ¥1.009,00 | ¥997,00 | 4,30K |
| 2026-07-17 | ¥1.010,00 | +%0,50 | ¥1.010,00 | ¥1.025,00 | ¥996,00 | 10,00K |
| 2026-07-16 | ¥1.005,00 | +%1,31 | ¥992,00 | ¥1.010,00 | ¥984,00 | 8,20K |
| 2026-07-15 | ¥992,00 | -%0,80 | ¥1.000,00 | ¥1.010,00 | ¥982,00 | 17,70K |
| 2026-07-14 | ¥1.000,00 | +%1,32 | ¥997,00 | ¥1.005,00 | ¥988,00 | 25,30K |
| 2026-07-13 | ¥987,00 | +%1,75 | ¥975,00 | ¥1.012,00 | ¥972,00 | 16,00K |
| 2026-07-10 | ¥970,00 | -%0,10 | ¥983,00 | ¥983,00 | ¥970,00 | 3,50K |
| 2026-07-09 | ¥971,00 | +%0,21 | ¥966,00 | ¥987,00 | ¥958,00 | 8,80K |
| 2026-07-08 | ¥969,00 | -%2,12 | ¥992,00 | ¥992,00 | ¥964,00 | 8,60K |
| 2026-07-07 | ¥990,00 | +%2,80 | ¥963,00 | ¥1.004,00 | ¥962,00 | 31,80K |
| 2026-07-06 | ¥963,00 | +%5,36 | ¥918,00 | ¥963,00 | ¥917,00 | 22,50K |
| 2026-07-03 | ¥914,00 | +%2,93 | ¥898,00 | ¥928,00 | ¥886,00 | 24,50K |
| 2026-07-02 | ¥888,00 | +%3,74 | ¥866,00 | ¥898,00 | ¥861,00 | 14,10K |
| 2026-07-01 | ¥856,00 | -%0,23 | ¥845,00 | ¥871,00 | ¥845,00 | 11,60K |
| 2026-06-30 | ¥858,00 | +%2,14 | ¥835,00 | ¥860,00 | ¥834,00 | 27,90K |
| 2026-06-29 | ¥840,00 | -%0,24 | ¥837,00 | ¥842,00 | ¥835,00 | 5,30K |
| 2026-06-26 | ¥842,00 | +%0,84 | ¥842,00 | ¥843,00 | ¥833,00 | 3,20K |
| 2026-06-25 | ¥835,00 | -%0,24 | ¥837,00 | ¥839,00 | ¥827,00 | 6,00K |
| 2026-06-24 | ¥837,00 | -%0,71 | ¥832,00 | ¥848,00 | ¥830,00 | 11,00K |
| 2026-06-23 | ¥843,00 | -%1,98 | ¥852,00 | ¥854,00 | ¥827,00 | 12,20K |
| 2026-06-22 | ¥860,00 | -%0,23 | ¥863,00 | ¥865,00 | ¥856,00 | 5,80K |
| 2026-06-19 | ¥862,00 | -%1,37 | ¥862,00 | ¥869,00 | ¥862,00 | 5,10K |
| 2026-06-18 | ¥874,00 | -%1,80 | ¥869,00 | ¥876,00 | ¥863,00 | 13,20K |
| 2026-06-17 | ¥890,00 | +%0,11 | ¥885,00 | ¥893,00 | ¥856,00 | 16,80K |
| 2026-06-16 | ¥889,00 | -%2,63 | ¥913,00 | ¥913,00 | ¥871,00 | 27,00K |
| 2026-06-15 | ¥913,00 | +%0,66 | ¥912,00 | ¥915,00 | ¥907,00 | 5,30K |
| 2026-06-12 | ¥907,00 | -%0,11 | ¥923,00 | ¥923,00 | ¥902,00 | 5,50K |
| 2026-06-11 | ¥908,00 | -%2,89 | ¥935,00 | ¥935,00 | ¥893,00 | 17,20K |
| 2026-06-10 | ¥935,00 | +%0,43 | ¥932,00 | ¥937,00 | ¥932,00 | 2,00K |
| 2026-06-09 | ¥931,00 | -%0,43 | ¥948,00 | ¥948,00 | ¥931,00 | 4,50K |
| 2026-06-08 | ¥935,00 | -%1,06 | ¥941,00 | ¥941,00 | ¥933,00 | 1,20K |
| 2026-06-05 | ¥945,00 | -%0,53 | ¥958,00 | ¥966,00 | ¥945,00 | 800 |
| 2026-06-04 | ¥950,00 | %0,00 | ¥943,00 | ¥950,00 | ¥933,00 | 3,40K |
| 2026-06-03 | ¥950,00 | -%2,06 | ¥973,00 | ¥973,00 | ¥935,00 | 3,90K |
| 2026-06-02 | ¥970,00 | +%2,32 | ¥938,00 | ¥970,00 | ¥925,00 | 8,10K |
| 2026-06-01 | ¥948,00 | -%2,87 | ¥980,00 | ¥980,00 | ¥940,00 | 9,60K |
| 2026-05-29 | ¥976,00 | -%1,01 | ¥983,00 | ¥988,00 | ¥971,00 | 7,00K |
| 2026-05-28 | ¥986,00 | +%0,72 | ¥984,00 | ¥998,00 | ¥973,00 | 2,00K |
| 2026-05-27 | ¥979,00 | -%2,39 | ¥1.001,00 | ¥1.001,00 | ¥963,00 | 12,20K |
| 2026-05-26 | ¥1.003,00 | +%0,30 | ¥1.000,00 | ¥1.003,00 | ¥999,00 | 500 |
| 2026-05-25 | ¥1.000,00 | -%1,19 | ¥1.016,00 | ¥1.016,00 | ¥998,00 | 6,20K |
| 2026-05-22 | ¥1.012,00 | -%1,17 | ¥1.018,00 | ¥1.026,00 | ¥1.006,00 | 4,70K |