Drecom Co., Ltd. 3793
TSE · Japonya · Teknoloji Hizmetleri
¥554,00-1,00 (-%0,18)
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 | ¥554,00 | -%0,18 | ¥552,00 | ¥555,00 | ¥545,00 | 62,50K |
| 2026-10-01 | ¥555,00 | +%1,28 | ¥549,00 | ¥559,00 | ¥546,00 | 48,20K |
| 2026-09-30 | ¥548,00 | %0,00 | ¥551,00 | ¥560,00 | ¥547,00 | 110,90K |
| 2026-09-29 | ¥548,00 | -%1,26 | ¥555,00 | ¥555,00 | ¥545,00 | 70,80K |
| 2026-09-28 | ¥555,00 | -%1,42 | ¥556,00 | ¥562,00 | ¥549,00 | 129,40K |
| 2026-09-25 | ¥563,00 | -%2,09 | ¥575,00 | ¥578,00 | ¥545,00 | 240,40K |
| 2026-09-24 | ¥575,00 | +%1,23 | ¥568,00 | ¥579,00 | ¥560,00 | 111,20K |
| 2026-09-18 | ¥568,00 | +%1,07 | ¥562,00 | ¥570,00 | ¥552,00 | 139,60K |
| 2026-09-17 | ¥562,00 | +%2,74 | ¥547,00 | ¥562,00 | ¥539,00 | 185,60K |
| 2026-09-16 | ¥547,00 | +%2,43 | ¥532,00 | ¥548,00 | ¥531,00 | 154,10K |
| 2026-09-15 | ¥534,00 | +%2,69 | ¥516,00 | ¥534,00 | ¥516,00 | 108,20K |
| 2026-09-14 | ¥520,00 | +%3,59 | ¥496,00 | ¥520,00 | ¥496,00 | 56,00K |
| 2026-09-11 | ¥502,00 | -%2,52 | ¥500,00 | ¥507,00 | ¥492,00 | 98,20K |
| 2026-09-10 | ¥515,00 | +%3,83 | ¥500,00 | ¥518,00 | ¥498,00 | 122,50K |
| 2026-09-09 | ¥496,00 | -%0,80 | ¥502,00 | ¥510,00 | ¥494,00 | 102,70K |
| 2026-09-08 | ¥500,00 | +%2,88 | ¥485,00 | ¥500,00 | ¥482,00 | 53,90K |
| 2026-09-07 | ¥486,00 | -%2,02 | ¥496,00 | ¥496,00 | ¥480,00 | 115,80K |
| 2026-09-04 | ¥496,00 | +%1,22 | ¥487,00 | ¥502,00 | ¥483,00 | 118,30K |
| 2026-09-03 | ¥490,00 | -%6,13 | ¥520,00 | ¥523,00 | ¥487,00 | 301,00K |
| 2026-09-02 | ¥522,00 | -%1,88 | ¥527,00 | ¥532,00 | ¥511,00 | 238,80K |
| 2026-09-01 | ¥532,00 | -%0,19 | ¥533,00 | ¥533,00 | ¥527,00 | 64,10K |
| 2026-08-31 | ¥533,00 | +%2,30 | ¥517,00 | ¥533,00 | ¥506,00 | 121,10K |
| 2026-08-28 | ¥521,00 | +%2,96 | ¥507,00 | ¥521,00 | ¥507,00 | 129,70K |
| 2026-08-27 | ¥506,00 | -%0,78 | ¥510,00 | ¥514,00 | ¥502,00 | 64,10K |
| 2026-08-26 | ¥510,00 | +%4,51 | ¥490,00 | ¥511,00 | ¥490,00 | 180,90K |
| 2026-08-25 | ¥488,00 | -%1,21 | ¥494,00 | ¥494,00 | ¥475,00 | 178,60K |
| 2026-08-24 | ¥494,00 | +%0,61 | ¥493,00 | ¥500,00 | ¥489,00 | 115,30K |
| 2026-08-21 | ¥491,00 | +%2,29 | ¥479,00 | ¥491,00 | ¥477,00 | 92,00K |
| 2026-08-20 | ¥480,00 | +%5,96 | ¥458,00 | ¥480,00 | ¥458,00 | 110,60K |
| 2026-08-19 | ¥453,00 | -%0,88 | ¥457,00 | ¥457,00 | ¥450,00 | 46,60K |
| 2026-08-18 | ¥457,00 | %0,00 | ¥453,00 | ¥459,00 | ¥453,00 | 40,20K |
| 2026-08-17 | ¥457,00 | -%1,30 | ¥463,00 | ¥463,00 | ¥454,00 | 48,50K |
| 2026-08-14 | ¥463,00 | +%2,21 | ¥453,00 | ¥468,00 | ¥453,00 | 66,10K |
| 2026-08-13 | ¥453,00 | -%1,74 | ¥458,00 | ¥458,00 | ¥450,00 | 54,90K |
| 2026-08-12 | ¥461,00 | +%0,44 | ¥459,00 | ¥461,00 | ¥451,00 | 69,10K |
| 2026-08-10 | ¥459,00 | +%0,66 | ¥455,00 | ¥459,00 | ¥451,00 | 43,10K |
| 2026-08-07 | ¥456,00 | +%2,70 | ¥443,00 | ¥456,00 | ¥443,00 | 68,70K |
| 2026-08-06 | ¥444,00 | -%1,55 | ¥454,00 | ¥454,00 | ¥441,00 | 75,20K |
| 2026-08-05 | ¥451,00 | +%1,35 | ¥447,00 | ¥454,00 | ¥444,00 | 71,20K |
| 2026-08-04 | ¥445,00 | +%3,49 | ¥425,00 | ¥445,00 | ¥425,00 | 135,20K |
| 2026-08-03 | ¥430,00 | -%2,27 | ¥440,00 | ¥440,00 | ¥426,00 | 84,30K |
| 2026-07-31 | ¥440,00 | +%0,69 | ¥442,00 | ¥453,00 | ¥438,00 | 156,20K |
| 2026-07-30 | ¥437,00 | -%2,02 | ¥437,00 | ¥437,00 | ¥422,00 | 262,20K |
| 2026-07-29 | ¥446,00 | +%2,76 | ¥435,00 | ¥448,00 | ¥434,00 | 214,90K |
| 2026-07-28 | ¥434,00 | -%0,69 | ¥438,00 | ¥446,00 | ¥434,00 | 97,10K |
| 2026-07-27 | ¥437,00 | +%2,82 | ¥426,00 | ¥437,00 | ¥426,00 | 71,30K |
| 2026-07-24 | ¥425,00 | +%1,19 | ¥421,00 | ¥426,00 | ¥418,00 | 39,80K |
| 2026-07-23 | ¥420,00 | +%0,48 | ¥418,00 | ¥424,00 | ¥417,00 | 26,20K |
| 2026-07-22 | ¥418,00 | -%1,18 | ¥423,00 | ¥423,00 | ¥417,00 | 30,90K |
| 2026-07-21 | ¥423,00 | +%1,44 | ¥415,00 | ¥423,00 | ¥413,00 | 36,00K |
| 2026-07-17 | ¥417,00 | -%2,34 | ¥432,00 | ¥432,00 | ¥415,00 | 70,10K |
| 2026-07-16 | ¥427,00 | -%0,47 | ¥430,00 | ¥432,00 | ¥426,00 | 54,20K |
| 2026-07-15 | ¥429,00 | +%0,23 | ¥426,00 | ¥429,00 | ¥422,00 | 47,30K |
| 2026-07-14 | ¥428,00 | -%0,47 | ¥430,00 | ¥433,00 | ¥426,00 | 69,10K |
| 2026-07-13 | ¥430,00 | +%2,87 | ¥434,00 | ¥437,00 | ¥427,00 | 103,90K |
| 2026-07-10 | ¥418,00 | +%0,97 | ¥418,00 | ¥421,00 | ¥416,00 | 35,80K |
| 2026-07-09 | ¥414,00 | +%0,98 | ¥410,00 | ¥415,00 | ¥409,00 | 24,80K |
| 2026-07-08 | ¥410,00 | -%1,68 | ¥415,00 | ¥415,00 | ¥406,00 | 59,80K |
| 2026-07-07 | ¥417,00 | -%0,48 | ¥419,00 | ¥423,00 | ¥413,00 | 83,00K |
| 2026-07-06 | ¥419,00 | +%0,48 | ¥417,00 | ¥420,00 | ¥416,00 | 44,50K |
| 2026-07-03 | ¥417,00 | +%2,46 | ¥407,00 | ¥417,00 | ¥406,00 | 81,20K |
| 2026-07-02 | ¥407,00 | +%1,50 | ¥401,00 | ¥410,00 | ¥401,00 | 40,10K |
| 2026-07-01 | ¥401,00 | +%2,56 | ¥395,00 | ¥401,00 | ¥393,00 | 59,60K |
| 2026-06-30 | ¥391,00 | %0,00 | ¥390,00 | ¥392,00 | ¥384,00 | 62,40K |
| 2026-06-29 | ¥391,00 | -%0,51 | ¥395,00 | ¥400,00 | ¥388,00 | 76,20K |
| 2026-06-26 | ¥393,00 | %0,00 | ¥386,00 | ¥393,00 | ¥386,00 | 36,80K |
| 2026-06-25 | ¥393,00 | +%0,77 | ¥390,00 | ¥395,00 | ¥387,00 | 38,60K |
| 2026-06-24 | ¥390,00 | %0,00 | ¥387,00 | ¥393,00 | ¥386,00 | 115,40K |
| 2026-06-23 | ¥390,00 | -%2,99 | ¥400,00 | ¥403,00 | ¥388,00 | 165,90K |
| 2026-06-22 | ¥402,00 | +%1,01 | ¥393,00 | ¥402,00 | ¥393,00 | 48,60K |
| 2026-06-19 | ¥398,00 | -%1,49 | ¥404,00 | ¥404,00 | ¥394,00 | 56,40K |
| 2026-06-18 | ¥404,00 | +%1,00 | ¥404,00 | ¥410,00 | ¥398,00 | 92,60K |
| 2026-06-17 | ¥400,00 | +%3,36 | ¥386,00 | ¥401,00 | ¥386,00 | 53,60K |
| 2026-06-16 | ¥387,00 | -%1,28 | ¥393,00 | ¥393,00 | ¥386,00 | 46,40K |
| 2026-06-15 | ¥392,00 | -%0,25 | ¥396,00 | ¥399,00 | ¥392,00 | 42,20K |
| 2026-06-12 | ¥393,00 | +%0,26 | ¥392,00 | ¥395,00 | ¥392,00 | 31,40K |
| 2026-06-11 | ¥392,00 | -%1,75 | ¥395,00 | ¥395,00 | ¥386,00 | 124,10K |
| 2026-06-10 | ¥399,00 | -%0,99 | ¥403,00 | ¥403,00 | ¥394,00 | 105,20K |
| 2026-06-09 | ¥403,00 | -%0,49 | ¥407,00 | ¥408,00 | ¥402,00 | 48,10K |
| 2026-06-08 | ¥405,00 | -%2,88 | ¥414,00 | ¥414,00 | ¥402,00 | 71,90K |
| 2026-06-05 | ¥417,00 | +%2,71 | ¥404,00 | ¥419,00 | ¥404,00 | 49,50K |
| 2026-06-04 | ¥406,00 | -%0,25 | ¥407,00 | ¥410,00 | ¥405,00 | 65,10K |
| 2026-06-03 | ¥407,00 | -%1,93 | ¥415,00 | ¥415,00 | ¥405,00 | 87,60K |
| 2026-06-02 | ¥415,00 | -%0,72 | ¥418,00 | ¥418,00 | ¥410,00 | 67,00K |
| 2026-06-01 | ¥418,00 | -%0,48 | ¥421,00 | ¥425,00 | ¥414,00 | 99,00K |
| 2026-05-29 | ¥420,00 | +%0,48 | ¥420,00 | ¥428,00 | ¥420,00 | 54,10K |
| 2026-05-28 | ¥418,00 | -%0,95 | ¥421,00 | ¥424,00 | ¥415,00 | 100,60K |
| 2026-05-27 | ¥422,00 | -%1,40 | ¥427,00 | ¥431,00 | ¥419,00 | 108,90K |
| 2026-05-26 | ¥428,00 | -%2,73 | ¥445,00 | ¥445,00 | ¥427,00 | 82,10K |
| 2026-05-25 | ¥440,00 | %0,00 | ¥448,00 | ¥448,00 | ¥435,00 | 87,50K |