Hit Co.,Ltd. 378A
TSE · Japonya · Ticari Hizmetler
¥913,00-12,00 (-%1,30)
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 | ¥925,00 | +%1,20 | ¥914,00 | ¥925,00 | ¥895,00 | 30,00K |
| 2026-09-30 | ¥914,00 | +%1,56 | ¥900,00 | ¥918,00 | ¥900,00 | 21,00K |
| 2026-09-29 | ¥900,00 | -%0,55 | ¥907,00 | ¥908,00 | ¥898,00 | 34,90K |
| 2026-09-28 | ¥905,00 | %0,00 | ¥908,00 | ¥917,00 | ¥904,00 | 25,20K |
| 2026-09-25 | ¥905,00 | -%0,88 | ¥913,00 | ¥917,00 | ¥905,00 | 33,60K |
| 2026-09-24 | ¥913,00 | -%0,33 | ¥916,00 | ¥920,00 | ¥909,00 | 31,90K |
| 2026-09-18 | ¥916,00 | +%1,78 | ¥901,00 | ¥916,00 | ¥900,00 | 33,60K |
| 2026-09-17 | ¥900,00 | +%0,56 | ¥902,00 | ¥903,00 | ¥895,00 | 33,20K |
| 2026-09-16 | ¥895,00 | -%0,78 | ¥901,00 | ¥910,00 | ¥893,00 | 35,10K |
| 2026-09-15 | ¥902,00 | -%1,42 | ¥920,00 | ¥920,00 | ¥902,00 | 32,20K |
| 2026-09-14 | ¥915,00 | +%3,98 | ¥880,00 | ¥917,00 | ¥880,00 | 40,50K |
| 2026-09-11 | ¥880,00 | -%3,08 | ¥893,00 | ¥894,00 | ¥878,00 | 76,90K |
| 2026-09-10 | ¥908,00 | +%0,33 | ¥903,00 | ¥914,00 | ¥901,00 | 89,70K |
| 2026-09-09 | ¥905,00 | -%3,42 | ¥939,00 | ¥940,00 | ¥905,00 | 68,00K |
| 2026-09-08 | ¥937,00 | -%0,74 | ¥938,00 | ¥944,00 | ¥932,00 | 23,30K |
| 2026-09-07 | ¥944,00 | -%0,74 | ¥966,00 | ¥966,00 | ¥937,00 | 47,30K |
| 2026-09-04 | ¥951,00 | +%0,63 | ¥945,00 | ¥954,00 | ¥934,00 | 54,40K |
| 2026-09-03 | ¥945,00 | -%0,11 | ¥961,00 | ¥986,00 | ¥940,00 | 242,70K |
| 2026-09-02 | ¥946,00 | -%4,15 | ¥994,00 | ¥994,00 | ¥946,00 | 132,50K |
| 2026-09-01 | ¥987,00 | -%2,28 | ¥1.006,00 | ¥1.008,00 | ¥985,00 | 138,10K |
| 2026-08-31 | ¥1.010,00 | -%0,30 | ¥1.015,00 | ¥1.015,00 | ¥1.003,00 | 48,20K |
| 2026-08-28 | ¥1.013,00 | -%0,88 | ¥1.021,00 | ¥1.027,00 | ¥1.013,00 | 81,50K |
| 2026-08-27 | ¥1.022,00 | -%1,26 | ¥1.030,00 | ¥1.034,00 | ¥1.019,00 | 31,90K |
| 2026-08-26 | ¥1.035,00 | +%0,98 | ¥1.029,00 | ¥1.042,00 | ¥1.024,00 | 71,90K |
| 2026-08-25 | ¥1.025,00 | +%1,89 | ¥1.006,00 | ¥1.030,00 | ¥1.001,00 | 68,90K |
| 2026-08-24 | ¥1.006,00 | -%2,33 | ¥1.030,00 | ¥1.030,00 | ¥1.001,00 | 71,10K |
| 2026-08-21 | ¥1.030,00 | +%2,08 | ¥1.015,00 | ¥1.030,00 | ¥1.010,00 | 43,50K |
| 2026-08-20 | ¥1.009,00 | -%1,08 | ¥1.018,00 | ¥1.019,00 | ¥1.004,00 | 61,50K |
| 2026-08-19 | ¥1.020,00 | -%2,02 | ¥1.048,00 | ¥1.048,00 | ¥1.005,00 | 122,40K |
| 2026-08-18 | ¥1.041,00 | -%1,33 | ¥1.077,00 | ¥1.077,00 | ¥1.034,00 | 107,30K |
| 2026-08-17 | ¥1.055,00 | -%12,88 | ¥1.031,00 | ¥1.077,00 | ¥1.018,00 | 248,10K |
| 2026-08-14 | ¥1.211,00 | +%6,88 | ¥1.193,00 | ¥1.219,00 | ¥1.160,00 | 112,40K |
| 2026-08-13 | ¥1.133,00 | +%0,71 | ¥1.150,00 | ¥1.153,00 | ¥1.108,00 | 24,70K |
| 2026-08-12 | ¥1.125,00 | +%3,40 | ¥1.088,00 | ¥1.147,00 | ¥1.088,00 | 39,80K |
| 2026-08-10 | ¥1.088,00 | +%2,84 | ¥1.079,00 | ¥1.097,00 | ¥1.059,00 | 32,40K |
| 2026-08-07 | ¥1.058,00 | -%0,38 | ¥1.062,00 | ¥1.067,00 | ¥1.049,00 | 4,70K |
| 2026-08-06 | ¥1.062,00 | -%0,65 | ¥1.069,00 | ¥1.073,00 | ¥1.061,00 | 5,80K |
| 2026-08-05 | ¥1.069,00 | +%2,49 | ¥1.055,00 | ¥1.084,00 | ¥1.045,00 | 19,40K |
| 2026-08-04 | ¥1.043,00 | -%1,60 | ¥1.058,00 | ¥1.058,00 | ¥1.033,00 | 9,30K |
| 2026-08-03 | ¥1.060,00 | +%1,92 | ¥1.033,00 | ¥1.060,00 | ¥1.016,00 | 23,20K |
| 2026-07-31 | ¥1.040,00 | +%0,58 | ¥1.035,00 | ¥1.058,00 | ¥1.035,00 | 9,50K |
| 2026-07-30 | ¥1.034,00 | +%0,10 | ¥1.060,00 | ¥1.060,00 | ¥1.034,00 | 7,30K |
| 2026-07-29 | ¥1.033,00 | -%2,09 | ¥1.066,00 | ¥1.066,00 | ¥1.027,00 | 11,50K |
| 2026-07-28 | ¥1.055,00 | -%0,57 | ¥1.077,00 | ¥1.079,00 | ¥1.034,00 | 14,70K |
| 2026-07-27 | ¥1.061,00 | +%1,05 | ¥1.060,00 | ¥1.077,00 | ¥1.052,00 | 15,50K |
| 2026-07-24 | ¥1.050,00 | -%2,23 | ¥1.074,00 | ¥1.074,00 | ¥1.047,00 | 13,80K |
| 2026-07-23 | ¥1.074,00 | +%0,37 | ¥1.070,00 | ¥1.085,00 | ¥1.050,00 | 6,90K |
| 2026-07-22 | ¥1.070,00 | +%1,23 | ¥1.065,00 | ¥1.093,00 | ¥1.042,00 | 14,60K |
| 2026-07-21 | ¥1.057,00 | -%0,66 | ¥1.051,00 | ¥1.070,00 | ¥1.051,00 | 11,10K |
| 2026-07-17 | ¥1.064,00 | -%0,47 | ¥1.069,00 | ¥1.103,00 | ¥1.031,00 | 29,70K |
| 2026-07-16 | ¥1.069,00 | -%0,65 | ¥1.066,00 | ¥1.110,00 | ¥1.063,00 | 22,70K |
| 2026-07-15 | ¥1.076,00 | -%0,46 | ¥1.071,00 | ¥1.085,00 | ¥1.049,00 | 15,40K |
| 2026-07-14 | ¥1.081,00 | +%2,17 | ¥1.061,00 | ¥1.084,00 | ¥1.045,00 | 6,80K |
| 2026-07-13 | ¥1.058,00 | -%0,47 | ¥1.079,00 | ¥1.099,00 | ¥1.047,00 | 21,20K |
| 2026-07-10 | ¥1.063,00 | +%1,82 | ¥1.032,00 | ¥1.081,00 | ¥1.020,00 | 15,90K |
| 2026-07-09 | ¥1.044,00 | +%0,48 | ¥1.028,00 | ¥1.060,00 | ¥1.028,00 | 6,30K |
| 2026-07-08 | ¥1.039,00 | -%2,17 | ¥1.060,00 | ¥1.070,00 | ¥1.039,00 | 7,50K |
| 2026-07-07 | ¥1.062,00 | +%0,28 | ¥1.080,00 | ¥1.090,00 | ¥1.055,00 | 15,80K |
| 2026-07-06 | ¥1.059,00 | -%3,55 | ¥1.085,00 | ¥1.099,00 | ¥1.055,00 | 23,00K |
| 2026-07-03 | ¥1.098,00 | +%7,65 | ¥1.038,00 | ¥1.098,00 | ¥1.009,00 | 53,40K |
| 2026-07-02 | ¥1.020,00 | +%2,51 | ¥995,00 | ¥1.041,00 | ¥995,00 | 17,70K |
| 2026-07-01 | ¥995,00 | +%0,71 | ¥990,00 | ¥1.010,00 | ¥983,00 | 8,00K |
| 2026-06-30 | ¥988,00 | -%2,27 | ¥1.016,00 | ¥1.016,00 | ¥981,00 | 22,00K |
| 2026-06-29 | ¥1.011,00 | +%0,50 | ¥1.010,00 | ¥1.024,00 | ¥1.000,00 | 16,70K |
| 2026-06-26 | ¥1.006,00 | -%2,57 | ¥1.033,00 | ¥1.033,00 | ¥1.000,00 | 30,00K |
| 2026-06-25 | ¥1.032,50 | +%0,83 | ¥1.025,50 | ¥1.041,50 | ¥1.025,50 | 11,60K |
| 2026-06-24 | ¥1.024,00 | -%1,06 | ¥1.034,50 | ¥1.040,00 | ¥1.017,50 | 12,80K |
| 2026-06-23 | ¥1.035,00 | -%2,17 | ¥1.047,50 | ¥1.050,00 | ¥1.034,50 | 14,60K |
| 2026-06-22 | ¥1.058,00 | +%0,86 | ¥1.031,00 | ¥1.058,00 | ¥1.031,00 | 21,80K |
| 2026-06-19 | ¥1.049,00 | -%1,87 | ¥1.069,00 | ¥1.069,00 | ¥1.035,00 | 16,00K |
| 2026-06-18 | ¥1.069,00 | +%2,79 | ¥1.060,00 | ¥1.089,00 | ¥1.047,50 | 49,00K |
| 2026-06-17 | ¥1.040,00 | -%0,81 | ¥1.023,50 | ¥1.053,00 | ¥1.023,50 | 58,00K |
| 2026-06-16 | ¥1.048,50 | %0,00 | ¥1.050,00 | ¥1.067,50 | ¥1.022,50 | 33,40K |
| 2026-06-15 | ¥1.048,50 | -%4,20 | ¥1.088,50 | ¥1.092,50 | ¥1.025,00 | 165,20K |
| 2026-06-12 | ¥1.094,50 | +%2,29 | ¥1.095,00 | ¥1.095,00 | ¥1.071,00 | 54,60K |
| 2026-06-11 | ¥1.070,00 | -%0,74 | ¥1.085,50 | ¥1.096,00 | ¥1.047,00 | 46,40K |
| 2026-06-10 | ¥1.078,00 | -%0,83 | ¥1.112,00 | ¥1.112,00 | ¥1.055,50 | 46,20K |
| 2026-06-09 | ¥1.087,00 | +%0,88 | ¥1.125,00 | ¥1.147,00 | ¥1.085,50 | 66,20K |
| 2026-06-08 | ¥1.077,50 | +%5,38 | ¥1.055,00 | ¥1.085,50 | ¥1.037,50 | 78,60K |
| 2026-06-05 | ¥1.022,50 | +%5,68 | ¥958,50 | ¥1.032,50 | ¥958,50 | 57,40K |
| 2026-06-04 | ¥967,50 | -%1,48 | ¥962,00 | ¥971,00 | ¥950,00 | 70,40K |
| 2026-06-03 | ¥982,00 | -%2,04 | ¥1.003,50 | ¥1.003,50 | ¥957,50 | 157,20K |
| 2026-06-02 | ¥1.002,50 | -%4,98 | ¥1.053,50 | ¥1.053,50 | ¥985,50 | 81,60K |
| 2026-06-01 | ¥1.055,00 | +%1,74 | ¥1.062,00 | ¥1.105,00 | ¥1.051,00 | 62,80K |
| 2026-05-29 | ¥1.037,00 | +%3,34 | ¥1.019,00 | ¥1.059,50 | ¥1.003,50 | 34,80K |
| 2026-05-28 | ¥1.003,50 | -%2,00 | ¥1.011,00 | ¥1.025,50 | ¥992,00 | 34,00K |
| 2026-05-27 | ¥1.024,00 | -%0,05 | ¥1.035,00 | ¥1.045,00 | ¥1.000,00 | 58,60K |
| 2026-05-26 | ¥1.024,50 | -%3,67 | ¥1.060,50 | ¥1.060,50 | ¥1.024,00 | 75,20K |
| 2026-05-25 | ¥1.063,50 | -%5,93 | ¥1.127,00 | ¥1.127,00 | ¥1.055,00 | 84,60K |
| 2026-05-22 | ¥1.130,50 | +%1,94 | ¥1.109,00 | ¥1.131,00 | ¥1.092,00 | 45,20K |