AI storm Co.Ltd. 3719
TSE · Japonya · Teknoloji Hizmetleri
¥114,00-5,00 (-%4,20)
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 | ¥114,00 | -%4,20 | ¥117,00 | ¥118,00 | ¥113,00 | 383,70K |
| 2026-10-01 | ¥119,00 | +%1,71 | ¥115,00 | ¥119,00 | ¥114,00 | 264,10K |
| 2026-09-30 | ¥117,00 | +%3,54 | ¥115,00 | ¥117,00 | ¥114,00 | 232,70K |
| 2026-09-29 | ¥113,00 | -%0,88 | ¥114,00 | ¥115,00 | ¥111,00 | 218,80K |
| 2026-09-28 | ¥114,00 | %0,00 | ¥115,00 | ¥116,00 | ¥113,00 | 190,00K |
| 2026-09-25 | ¥114,00 | %0,00 | ¥114,00 | ¥115,00 | ¥112,00 | 341,70K |
| 2026-09-24 | ¥114,00 | -%0,87 | ¥116,00 | ¥116,00 | ¥114,00 | 211,90K |
| 2026-09-18 | ¥115,00 | -%0,86 | ¥116,00 | ¥118,00 | ¥115,00 | 159,20K |
| 2026-09-17 | ¥116,00 | -%0,85 | ¥118,00 | ¥119,00 | ¥116,00 | 205,60K |
| 2026-09-16 | ¥117,00 | %0,00 | ¥116,00 | ¥118,00 | ¥116,00 | 77,90K |
| 2026-09-15 | ¥117,00 | +%2,63 | ¥115,00 | ¥118,00 | ¥114,00 | 162,50K |
| 2026-09-14 | ¥114,00 | -%3,39 | ¥116,00 | ¥118,00 | ¥114,00 | 240,80K |
| 2026-09-11 | ¥118,00 | %0,00 | ¥117,00 | ¥118,00 | ¥116,00 | 67,60K |
| 2026-09-10 | ¥118,00 | +%3,51 | ¥115,00 | ¥120,00 | ¥115,00 | 283,70K |
| 2026-09-09 | ¥114,00 | -%2,56 | ¥117,00 | ¥117,00 | ¥114,00 | 170,30K |
| 2026-09-08 | ¥117,00 | +%1,74 | ¥115,00 | ¥118,00 | ¥115,00 | 158,20K |
| 2026-09-07 | ¥115,00 | %0,00 | ¥116,00 | ¥116,00 | ¥114,00 | 174,60K |
| 2026-09-04 | ¥115,00 | %0,00 | ¥115,00 | ¥117,00 | ¥115,00 | 133,20K |
| 2026-09-03 | ¥115,00 | -%2,54 | ¥118,00 | ¥119,00 | ¥114,00 | 276,60K |
| 2026-09-02 | ¥118,00 | -%2,48 | ¥120,00 | ¥120,00 | ¥116,00 | 354,40K |
| 2026-09-01 | ¥121,00 | +%2,54 | ¥118,00 | ¥121,00 | ¥116,00 | 519,50K |
| 2026-08-31 | ¥118,00 | +%2,61 | ¥115,00 | ¥119,00 | ¥113,00 | 352,10K |
| 2026-08-28 | ¥115,00 | +%2,68 | ¥115,00 | ¥118,00 | ¥114,00 | 455,80K |
| 2026-08-27 | ¥112,00 | -%5,88 | ¥119,00 | ¥120,00 | ¥111,00 | 1,22M |
| 2026-08-26 | ¥119,00 | -%1,65 | ¥122,00 | ¥122,00 | ¥116,00 | 526,80K |
| 2026-08-25 | ¥121,00 | -%1,63 | ¥124,00 | ¥125,00 | ¥120,00 | 555,70K |
| 2026-08-24 | ¥123,00 | %0,00 | ¥123,00 | ¥125,00 | ¥121,00 | 234,90K |
| 2026-08-21 | ¥123,00 | %0,00 | ¥123,00 | ¥124,00 | ¥119,00 | 251,00K |
| 2026-08-20 | ¥123,00 | +%3,36 | ¥121,00 | ¥124,00 | ¥118,00 | 295,20K |
| 2026-08-19 | ¥119,00 | -%4,03 | ¥122,00 | ¥123,00 | ¥117,00 | 443,30K |
| 2026-08-18 | ¥124,00 | +%0,81 | ¥123,00 | ¥130,00 | ¥122,00 | 525,70K |
| 2026-08-17 | ¥123,00 | +%0,82 | ¥120,00 | ¥124,00 | ¥113,00 | 964,60K |
| 2026-08-14 | ¥122,00 | +%4,27 | ¥116,00 | ¥123,00 | ¥114,00 | 901,90K |
| 2026-08-13 | ¥117,00 | -%14,60 | ¥110,00 | ¥118,00 | ¥109,00 | 2,89M |
| 2026-08-12 | ¥137,00 | -%6,16 | ¥142,00 | ¥142,00 | ¥136,00 | 853,20K |
| 2026-08-10 | ¥146,00 | +%8,15 | ¥138,00 | ¥148,00 | ¥138,00 | 879,80K |
| 2026-08-07 | ¥135,00 | -%1,46 | ¥138,00 | ¥139,00 | ¥134,00 | 348,90K |
| 2026-08-06 | ¥137,00 | -%2,14 | ¥140,00 | ¥140,00 | ¥135,00 | 718,20K |
| 2026-08-05 | ¥140,00 | %0,00 | ¥140,00 | ¥145,00 | ¥139,00 | 815,40K |
| 2026-08-04 | ¥140,00 | +%1,45 | ¥140,00 | ¥144,00 | ¥139,00 | 588,90K |
| 2026-08-03 | ¥138,00 | -%2,13 | ¥142,00 | ¥142,00 | ¥133,00 | 524,50K |
| 2026-07-31 | ¥141,00 | +%0,71 | ¥141,00 | ¥146,00 | ¥138,00 | 366,90K |
| 2026-07-30 | ¥140,00 | %0,00 | ¥139,00 | ¥144,00 | ¥136,00 | 790,30K |
| 2026-07-29 | ¥140,00 | -%6,04 | ¥147,00 | ¥148,00 | ¥139,00 | 528,70K |
| 2026-07-28 | ¥149,00 | -%5,70 | ¥158,00 | ¥158,00 | ¥148,00 | 502,90K |
| 2026-07-27 | ¥158,00 | +%0,64 | ¥157,00 | ¥160,00 | ¥156,00 | 204,00K |
| 2026-07-24 | ¥157,00 | -%2,48 | ¥157,00 | ¥160,00 | ¥155,00 | 238,10K |
| 2026-07-23 | ¥161,00 | %0,00 | ¥162,00 | ¥162,00 | ¥159,00 | 234,00K |
| 2026-07-22 | ¥161,00 | -%1,23 | ¥164,00 | ¥166,00 | ¥161,00 | 322,40K |
| 2026-07-21 | ¥163,00 | -%0,61 | ¥160,00 | ¥167,00 | ¥160,00 | 262,90K |
| 2026-07-17 | ¥164,00 | -%4,09 | ¥170,00 | ¥174,00 | ¥161,00 | 825,30K |
| 2026-07-16 | ¥171,00 | -%4,47 | ¥179,00 | ¥179,00 | ¥171,00 | 299,80K |
| 2026-07-15 | ¥179,00 | -%0,56 | ¥179,00 | ¥183,00 | ¥178,00 | 221,50K |
| 2026-07-14 | ¥180,00 | +%2,27 | ¥176,00 | ¥183,00 | ¥174,00 | 152,00K |
| 2026-07-13 | ¥176,00 | -%0,56 | ¥177,00 | ¥183,00 | ¥174,00 | 228,20K |
| 2026-07-10 | ¥177,00 | +%4,12 | ¥171,00 | ¥178,00 | ¥171,00 | 185,70K |
| 2026-07-09 | ¥170,00 | -%1,73 | ¥172,00 | ¥174,00 | ¥170,00 | 118,00K |
| 2026-07-08 | ¥173,00 | -%1,14 | ¥175,00 | ¥175,00 | ¥171,00 | 75,40K |
| 2026-07-07 | ¥175,00 | -%3,31 | ¥181,00 | ¥182,00 | ¥175,00 | 244,40K |
| 2026-07-06 | ¥181,00 | -%0,55 | ¥182,00 | ¥188,00 | ¥180,00 | 272,30K |
| 2026-07-03 | ¥182,00 | +%1,11 | ¥178,00 | ¥183,00 | ¥176,00 | 132,70K |
| 2026-07-02 | ¥180,00 | +%2,86 | ¥175,00 | ¥182,00 | ¥174,00 | 213,70K |
| 2026-07-01 | ¥175,00 | +%0,57 | ¥174,00 | ¥177,00 | ¥174,00 | 127,00K |
| 2026-06-30 | ¥174,00 | +%2,96 | ¥172,00 | ¥180,00 | ¥171,00 | 165,50K |
| 2026-06-29 | ¥169,00 | +%1,20 | ¥168,00 | ¥172,00 | ¥167,00 | 191,70K |
| 2026-06-26 | ¥167,00 | -%4,02 | ¥170,00 | ¥172,00 | ¥166,00 | 341,50K |
| 2026-06-25 | ¥174,00 | +%0,58 | ¥173,00 | ¥179,00 | ¥170,00 | 340,40K |
| 2026-06-24 | ¥173,00 | -%4,95 | ¥182,00 | ¥186,00 | ¥173,00 | 413,40K |
| 2026-06-23 | ¥182,00 | -%3,19 | ¥186,00 | ¥186,00 | ¥182,00 | 285,00K |
| 2026-06-22 | ¥188,00 | -%0,53 | ¥188,00 | ¥188,00 | ¥183,00 | 331,50K |
| 2026-06-19 | ¥189,00 | -%2,07 | ¥193,00 | ¥193,00 | ¥187,00 | 273,90K |
| 2026-06-18 | ¥193,00 | -%2,03 | ¥195,00 | ¥197,00 | ¥191,00 | 181,80K |
| 2026-06-17 | ¥197,00 | %0,00 | ¥194,00 | ¥199,00 | ¥192,00 | 263,00K |
| 2026-06-16 | ¥197,00 | +%3,14 | ¥192,00 | ¥201,00 | ¥190,00 | 396,50K |
| 2026-06-15 | ¥191,00 | -%2,55 | ¥198,00 | ¥200,00 | ¥189,00 | 793,70K |
| 2026-06-12 | ¥196,00 | +%0,51 | ¥196,00 | ¥199,00 | ¥194,00 | 195,10K |
| 2026-06-11 | ¥195,00 | +%1,04 | ¥188,00 | ¥195,00 | ¥184,00 | 321,80K |
| 2026-06-10 | ¥193,00 | -%1,03 | ¥196,00 | ¥197,00 | ¥185,00 | 650,10K |
| 2026-06-09 | ¥195,00 | +%1,56 | ¥197,00 | ¥200,00 | ¥193,00 | 309,60K |
| 2026-06-08 | ¥192,00 | -%7,25 | ¥201,00 | ¥204,00 | ¥191,00 | 1,34M |
| 2026-06-05 | ¥207,00 | -%1,90 | ¥211,00 | ¥214,00 | ¥206,00 | 601,60K |
| 2026-06-04 | ¥211,00 | -%6,22 | ¥217,00 | ¥220,00 | ¥210,00 | 808,70K |
| 2026-06-03 | ¥225,00 | +%7,66 | ¥217,00 | ¥235,00 | ¥215,00 | 2,98M |
| 2026-06-02 | ¥209,00 | +%0,48 | ¥205,00 | ¥225,00 | ¥204,00 | 1,94M |
| 2026-06-01 | ¥208,00 | -%3,26 | ¥212,00 | ¥213,00 | ¥204,00 | 797,60K |
| 2026-05-29 | ¥215,00 | %0,00 | ¥211,00 | ¥217,00 | ¥209,00 | 719,50K |
| 2026-05-28 | ¥215,00 | +%0,47 | ¥215,00 | ¥217,00 | ¥205,00 | 785,60K |
| 2026-05-27 | ¥214,00 | +%0,47 | ¥210,00 | ¥214,00 | ¥202,00 | 1,21M |
| 2026-05-26 | ¥213,00 | -%2,74 | ¥218,00 | ¥219,00 | ¥207,00 | 1,20M |
| 2026-05-25 | ¥219,00 | %0,00 | ¥225,00 | ¥227,00 | ¥203,00 | 2,32M |