GreenBee. Inc. 3913
TSE · Japonya · Teknoloji Hizmetleri
¥1.040,00-14,00 (-%1,33)
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 | ¥1.051,00 | -%0,28 | ¥1.051,00 | ¥1.066,00 | ¥1.051,00 | 2,50K |
| 2026-10-01 | ¥1.054,00 | -%0,94 | ¥1.034,00 | ¥1.076,00 | ¥1.034,00 | 6,40K |
| 2026-09-30 | ¥1.064,00 | -%3,71 | ¥1.105,00 | ¥1.115,00 | ¥1.062,00 | 15,50K |
| 2026-09-29 | ¥1.105,00 | -%1,69 | ¥1.105,00 | ¥1.105,00 | ¥1.084,00 | 3,80K |
| 2026-09-28 | ¥1.124,00 | -%0,09 | ¥1.110,00 | ¥1.124,00 | ¥1.104,00 | 3,90K |
| 2026-09-25 | ¥1.125,00 | -%1,14 | ¥1.144,00 | ¥1.144,00 | ¥1.105,00 | 3,20K |
| 2026-09-24 | ¥1.138,00 | +%1,34 | ¥1.120,00 | ¥1.145,00 | ¥1.106,00 | 18,00K |
| 2026-09-18 | ¥1.123,00 | -%3,85 | ¥1.108,00 | ¥1.150,00 | ¥1.103,00 | 16,10K |
| 2026-09-17 | ¥1.168,00 | +%0,95 | ¥1.160,00 | ¥1.170,00 | ¥1.105,00 | 3,10K |
| 2026-09-16 | ¥1.157,00 | -%0,09 | ¥1.153,00 | ¥1.159,00 | ¥1.138,00 | 3,00K |
| 2026-09-15 | ¥1.158,00 | +%0,35 | ¥1.159,00 | ¥1.160,00 | ¥1.140,00 | 1,60K |
| 2026-09-14 | ¥1.154,00 | +%0,26 | ¥1.151,00 | ¥1.164,00 | ¥1.140,00 | 2,70K |
| 2026-09-11 | ¥1.151,00 | +%0,17 | ¥1.148,00 | ¥1.154,00 | ¥1.135,00 | 4,30K |
| 2026-09-10 | ¥1.149,00 | +%2,13 | ¥1.105,00 | ¥1.150,00 | ¥1.099,00 | 6,80K |
| 2026-09-09 | ¥1.125,00 | +%2,93 | ¥1.084,00 | ¥1.125,00 | ¥1.080,00 | 4,80K |
| 2026-09-08 | ¥1.093,00 | %0,00 | ¥1.086,00 | ¥1.093,00 | ¥1.080,00 | 900 |
| 2026-09-07 | ¥1.093,00 | +%0,28 | ¥1.083,00 | ¥1.109,00 | ¥1.083,00 | 2,00K |
| 2026-09-04 | ¥1.090,00 | -%0,18 | ¥1.086,00 | ¥1.090,00 | ¥1.073,00 | 4,40K |
| 2026-09-03 | ¥1.092,00 | -%0,27 | ¥1.100,00 | ¥1.100,00 | ¥1.057,00 | 12,40K |
| 2026-09-02 | ¥1.095,00 | -%5,44 | ¥1.139,00 | ¥1.140,00 | ¥1.095,00 | 5,90K |
| 2026-09-01 | ¥1.158,00 | +%0,35 | ¥1.173,00 | ¥1.173,00 | ¥1.146,00 | 3,50K |
| 2026-08-31 | ¥1.154,00 | +%0,87 | ¥1.132,00 | ¥1.155,00 | ¥1.098,00 | 10,20K |
| 2026-08-28 | ¥1.144,00 | -%0,26 | ¥1.142,00 | ¥1.166,00 | ¥1.142,00 | 3,70K |
| 2026-08-27 | ¥1.147,00 | +%0,97 | ¥1.138,00 | ¥1.167,00 | ¥1.138,00 | 7,80K |
| 2026-08-26 | ¥1.136,00 | -%2,41 | ¥1.160,00 | ¥1.183,00 | ¥1.136,00 | 11,70K |
| 2026-08-25 | ¥1.164,00 | -%2,92 | ¥1.200,00 | ¥1.200,00 | ¥1.164,00 | 6,90K |
| 2026-08-24 | ¥1.199,00 | +%2,04 | ¥1.188,00 | ¥1.200,00 | ¥1.169,00 | 23,00K |
| 2026-08-21 | ¥1.175,00 | +%0,95 | ¥1.168,00 | ¥1.175,00 | ¥1.141,00 | 7,40K |
| 2026-08-20 | ¥1.164,00 | +%3,93 | ¥1.142,00 | ¥1.165,00 | ¥1.121,00 | 12,80K |
| 2026-08-19 | ¥1.120,00 | -%1,41 | ¥1.120,00 | ¥1.130,00 | ¥1.102,00 | 22,90K |
| 2026-08-18 | ¥1.136,00 | +%3,09 | ¥1.132,00 | ¥1.140,00 | ¥1.113,00 | 25,90K |
| 2026-08-17 | ¥1.102,00 | +%2,42 | ¥1.089,00 | ¥1.102,00 | ¥1.070,00 | 21,20K |
| 2026-08-14 | ¥1.076,00 | +%0,37 | ¥1.055,00 | ¥1.100,00 | ¥1.055,00 | 52,50K |
| 2026-08-13 | ¥1.072,00 | -%0,09 | ¥1.068,00 | ¥1.185,00 | ¥1.041,00 | 247,60K |
| 2026-08-12 | ¥1.073,00 | +%3,47 | ¥1.039,00 | ¥1.079,00 | ¥1.035,00 | 25,20K |
| 2026-08-10 | ¥1.037,00 | +%0,68 | ¥1.039,00 | ¥1.040,00 | ¥1.023,00 | 8,00K |
| 2026-08-07 | ¥1.030,00 | +%0,98 | ¥1.034,00 | ¥1.034,00 | ¥1.018,00 | 5,10K |
| 2026-08-06 | ¥1.020,00 | +%0,89 | ¥1.006,00 | ¥1.032,00 | ¥1.006,00 | 8,50K |
| 2026-08-05 | ¥1.011,00 | +%0,10 | ¥1.015,00 | ¥1.034,00 | ¥1.011,00 | 4,00K |
| 2026-08-04 | ¥1.010,00 | -%1,85 | ¥1.029,00 | ¥1.033,00 | ¥1.004,00 | 7,30K |
| 2026-08-03 | ¥1.029,00 | +%0,39 | ¥1.015,00 | ¥1.029,00 | ¥1.015,00 | 3,80K |
| 2026-07-31 | ¥1.025,00 | +%5,02 | ¥991,00 | ¥1.048,00 | ¥963,00 | 29,10K |
| 2026-07-30 | ¥976,00 | -%1,61 | ¥992,00 | ¥992,00 | ¥976,00 | 3,20K |
| 2026-07-29 | ¥992,00 | +%0,92 | ¥975,00 | ¥999,00 | ¥966,00 | 28,40K |
| 2026-07-28 | ¥983,00 | +%0,51 | ¥983,00 | ¥1.000,00 | ¥977,00 | 19,20K |
| 2026-07-27 | ¥978,00 | -%0,20 | ¥976,00 | ¥1.004,00 | ¥964,00 | 30,70K |
| 2026-07-24 | ¥980,00 | -%2,29 | ¥993,00 | ¥997,00 | ¥966,00 | 13,70K |
| 2026-07-23 | ¥1.003,00 | +%2,56 | ¥991,00 | ¥1.003,00 | ¥976,00 | 6,70K |
| 2026-07-22 | ¥978,00 | -%3,17 | ¥1.013,00 | ¥1.014,00 | ¥976,00 | 31,30K |
| 2026-07-21 | ¥1.010,00 | +%2,54 | ¥1.000,00 | ¥1.015,00 | ¥995,00 | 17,70K |
| 2026-07-17 | ¥985,00 | -%0,30 | ¥978,00 | ¥987,00 | ¥934,00 | 19,20K |
| 2026-07-16 | ¥988,00 | -%2,08 | ¥1.005,00 | ¥1.007,00 | ¥968,00 | 21,40K |
| 2026-07-15 | ¥1.009,00 | +%7,57 | ¥937,00 | ¥1.029,00 | ¥922,00 | 67,40K |
| 2026-07-14 | ¥938,00 | +%1,08 | ¥923,00 | ¥938,00 | ¥923,00 | 6,70K |
| 2026-07-13 | ¥928,00 | %0,00 | ¥928,00 | ¥931,00 | ¥918,00 | 4,00K |
| 2026-07-10 | ¥928,00 | -%0,11 | ¥939,00 | ¥942,00 | ¥928,00 | 3,20K |
| 2026-07-09 | ¥929,00 | -%1,17 | ¥932,00 | ¥954,00 | ¥921,00 | 6,90K |
| 2026-07-08 | ¥940,00 | +%1,51 | ¥921,00 | ¥960,00 | ¥918,00 | 7,20K |
| 2026-07-07 | ¥926,00 | -%2,94 | ¥959,00 | ¥975,00 | ¥926,00 | 24,50K |
| 2026-07-06 | ¥954,00 | +%2,80 | ¥933,00 | ¥964,00 | ¥928,00 | 17,70K |
| 2026-07-03 | ¥928,00 | +%0,65 | ¥920,00 | ¥934,00 | ¥917,00 | 7,90K |
| 2026-07-02 | ¥922,00 | +%0,77 | ¥915,00 | ¥936,00 | ¥906,00 | 12,20K |
| 2026-07-01 | ¥915,00 | -%1,19 | ¥935,00 | ¥935,00 | ¥901,00 | 11,20K |
| 2026-06-30 | ¥926,00 | -%0,96 | ¥936,00 | ¥947,00 | ¥916,00 | 20,90K |
| 2026-06-29 | ¥935,00 | +%4,24 | ¥893,00 | ¥950,00 | ¥893,00 | 14,20K |
| 2026-06-26 | ¥897,00 | -%2,18 | ¥915,00 | ¥915,00 | ¥884,00 | 12,50K |
| 2026-06-25 | ¥917,00 | %0,00 | ¥916,00 | ¥917,00 | ¥903,00 | 7,60K |
| 2026-06-24 | ¥917,00 | -%0,22 | ¥925,00 | ¥925,00 | ¥901,00 | 17,90K |
| 2026-06-23 | ¥919,00 | -%2,23 | ¥928,00 | ¥928,00 | ¥901,00 | 16,60K |
| 2026-06-22 | ¥940,00 | +%1,95 | ¥930,00 | ¥966,00 | ¥915,00 | 30,20K |
| 2026-06-19 | ¥922,00 | -%2,54 | ¥939,00 | ¥939,00 | ¥912,00 | 15,50K |
| 2026-06-18 | ¥946,00 | +%3,39 | ¥930,00 | ¥963,00 | ¥924,00 | 32,50K |
| 2026-06-17 | ¥915,00 | +%4,57 | ¥888,00 | ¥925,00 | ¥887,00 | 22,30K |
| 2026-06-16 | ¥875,00 | +%1,98 | ¥858,00 | ¥885,00 | ¥850,00 | 14,10K |
| 2026-06-15 | ¥858,00 | -%0,23 | ¥881,00 | ¥881,00 | ¥857,00 | 8,60K |
| 2026-06-12 | ¥860,00 | -%2,82 | ¥912,00 | ¥920,00 | ¥856,00 | 55,90K |
| 2026-06-11 | ¥885,00 | -%3,80 | ¥922,00 | ¥923,00 | ¥882,00 | 20,00K |
| 2026-06-10 | ¥920,00 | -%2,13 | ¥934,00 | ¥939,00 | ¥916,00 | 18,30K |
| 2026-06-09 | ¥940,00 | +%0,97 | ¥933,00 | ¥945,00 | ¥927,00 | 10,50K |
| 2026-06-08 | ¥931,00 | -%3,62 | ¥951,00 | ¥957,00 | ¥924,00 | 19,80K |
| 2026-06-05 | ¥966,00 | +%0,52 | ¥960,00 | ¥992,00 | ¥960,00 | 25,30K |
| 2026-06-04 | ¥961,00 | -%2,54 | ¥985,00 | ¥985,00 | ¥950,00 | 29,40K |
| 2026-06-03 | ¥986,00 | -%1,40 | ¥1.004,00 | ¥1.017,00 | ¥985,00 | 20,60K |
| 2026-06-02 | ¥1.000,00 | -%0,99 | ¥1.010,00 | ¥1.010,00 | ¥982,00 | 30,10K |
| 2026-06-01 | ¥1.010,00 | +%1,51 | ¥1.003,00 | ¥1.030,00 | ¥990,00 | 30,10K |
| 2026-05-29 | ¥995,00 | -%1,29 | ¥1.028,00 | ¥1.028,00 | ¥995,00 | 24,80K |
| 2026-05-28 | ¥1.008,00 | -%0,59 | ¥1.008,00 | ¥1.020,00 | ¥995,00 | 11,90K |
| 2026-05-27 | ¥1.014,00 | -%2,31 | ¥1.043,00 | ¥1.046,00 | ¥998,00 | 30,70K |
| 2026-05-26 | ¥1.038,00 | -%2,35 | ¥1.056,00 | ¥1.059,00 | ¥1.038,00 | 10,00K |
| 2026-05-25 | ¥1.063,00 | +%0,28 | ¥1.060,00 | ¥1.068,00 | ¥1.030,00 | 22,30K |