CHIeru Co., Ltd. 3933
TSE · Japonya · Teknoloji Hizmetleri
¥534,000,00 (%0,00)
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 | ¥534,00 | %0,00 | ¥534,00 | ¥534,00 | ¥534,00 | 700 |
| 2026-10-01 | ¥534,00 | -%0,74 | ¥531,00 | ¥539,00 | ¥531,00 | 4,60K |
| 2026-09-30 | ¥538,00 | -%0,19 | ¥539,00 | ¥547,00 | ¥537,00 | 4,70K |
| 2026-09-29 | ¥539,00 | -%0,74 | ¥543,00 | ¥543,00 | ¥538,00 | 1,50K |
| 2026-09-28 | ¥543,00 | +%0,37 | ¥541,00 | ¥543,00 | ¥536,00 | 3,30K |
| 2026-09-25 | ¥541,00 | %0,00 | ¥540,00 | ¥544,00 | ¥540,00 | 2,80K |
| 2026-09-24 | ¥541,00 | -%0,37 | ¥547,00 | ¥547,00 | ¥541,00 | 2,00K |
| 2026-09-18 | ¥543,00 | -%0,91 | ¥544,00 | ¥547,00 | ¥537,00 | 4,90K |
| 2026-09-17 | ¥548,00 | +%0,92 | ¥543,00 | ¥548,00 | ¥543,00 | 1,50K |
| 2026-09-16 | ¥543,00 | -%0,37 | ¥545,00 | ¥549,00 | ¥543,00 | 600 |
| 2026-09-15 | ¥545,00 | +%0,37 | ¥546,00 | ¥546,00 | ¥545,00 | 700 |
| 2026-09-14 | ¥543,00 | -%0,55 | ¥541,00 | ¥548,00 | ¥540,00 | 4,20K |
| 2026-09-11 | ¥546,00 | -%0,36 | ¥541,00 | ¥548,00 | ¥540,00 | 1,10K |
| 2026-09-10 | ¥548,00 | -%0,18 | ¥549,00 | ¥565,00 | ¥547,00 | 4,70K |
| 2026-09-09 | ¥549,00 | +%0,73 | ¥548,00 | ¥549,00 | ¥532,00 | 1,50K |
| 2026-09-08 | ¥545,00 | -%1,27 | ¥556,00 | ¥565,00 | ¥538,00 | 5,10K |
| 2026-09-07 | ¥552,00 | %0,00 | ¥552,00 | ¥558,00 | ¥552,00 | 3,30K |
| 2026-09-04 | ¥552,00 | -%0,72 | ¥552,00 | ¥562,00 | ¥552,00 | 3,00K |
| 2026-09-03 | ¥556,00 | -%0,36 | ¥554,00 | ¥557,00 | ¥554,00 | 400 |
| 2026-09-02 | ¥558,00 | -%1,76 | ¥558,00 | ¥566,00 | ¥555,00 | 6,30K |
| 2026-09-01 | ¥568,00 | -%0,35 | ¥570,00 | ¥574,00 | ¥566,00 | 800 |
| 2026-08-31 | ¥570,00 | -%0,18 | ¥572,00 | ¥572,00 | ¥569,00 | 2,30K |
| 2026-08-28 | ¥571,00 | +%0,18 | ¥570,00 | ¥571,00 | ¥557,00 | 2,50K |
| 2026-08-27 | ¥570,00 | +%1,42 | ¥561,00 | ¥570,00 | ¥551,00 | 7,50K |
| 2026-08-26 | ¥562,00 | +%0,90 | ¥567,00 | ¥567,00 | ¥557,00 | 1,90K |
| 2026-08-25 | ¥557,00 | -%0,71 | ¥569,00 | ¥570,00 | ¥557,00 | 5,40K |
| 2026-08-24 | ¥561,00 | +%3,70 | ¥551,00 | ¥561,00 | ¥547,00 | 6,60K |
| 2026-08-21 | ¥541,00 | -%4,25 | ¥558,00 | ¥565,00 | ¥541,00 | 12,60K |
| 2026-08-20 | ¥565,00 | +%1,44 | ¥567,00 | ¥570,00 | ¥561,00 | 4,70K |
| 2026-08-19 | ¥557,00 | -%3,13 | ¥575,00 | ¥575,00 | ¥550,00 | 19,10K |
| 2026-08-18 | ¥575,00 | -%2,21 | ¥588,00 | ¥588,00 | ¥565,00 | 25,10K |
| 2026-08-17 | ¥588,00 | +%15,52 | ¥555,00 | ¥602,00 | ¥541,00 | 115,20K |
| 2026-08-14 | ¥509,00 | +%0,99 | ¥503,00 | ¥515,00 | ¥503,00 | 7,40K |
| 2026-08-13 | ¥504,00 | -%0,40 | ¥510,00 | ¥510,00 | ¥504,00 | 3,90K |
| 2026-08-12 | ¥506,00 | +%1,40 | ¥503,00 | ¥506,00 | ¥498,00 | 4,10K |
| 2026-08-10 | ¥499,00 | -%1,77 | ¥510,00 | ¥515,00 | ¥495,00 | 18,00K |
| 2026-08-07 | ¥508,00 | +%1,20 | ¥506,00 | ¥512,00 | ¥498,00 | 10,50K |
| 2026-08-06 | ¥502,00 | +%4,58 | ¥483,00 | ¥513,00 | ¥483,00 | 19,50K |
| 2026-08-05 | ¥480,00 | -%0,83 | ¥478,00 | ¥482,00 | ¥478,00 | 8,20K |
| 2026-08-04 | ¥484,00 | +%0,21 | ¥486,00 | ¥487,00 | ¥484,00 | 1,20K |
| 2026-08-03 | ¥483,00 | -%0,62 | ¥487,00 | ¥487,00 | ¥482,00 | 3,30K |
| 2026-07-31 | ¥486,00 | +%0,21 | ¥486,00 | ¥486,00 | ¥484,00 | 3,30K |
| 2026-07-30 | ¥485,00 | +%0,21 | ¥481,00 | ¥485,00 | ¥480,00 | 1,60K |
| 2026-07-29 | ¥484,00 | +%1,47 | ¥476,00 | ¥484,00 | ¥476,00 | 3,20K |
| 2026-07-28 | ¥477,00 | -%0,83 | ¥482,00 | ¥482,00 | ¥472,00 | 10,20K |
| 2026-07-27 | ¥481,00 | +%0,21 | ¥486,00 | ¥486,00 | ¥480,00 | 8,80K |
| 2026-07-24 | ¥480,00 | +%0,42 | ¥477,00 | ¥480,00 | ¥476,00 | 2,10K |
| 2026-07-23 | ¥478,00 | %0,00 | ¥479,00 | ¥480,00 | ¥478,00 | 1,60K |
| 2026-07-22 | ¥478,00 | +%0,42 | ¥472,00 | ¥478,00 | ¥472,00 | 1,00K |
| 2026-07-21 | ¥476,00 | +%1,71 | ¥474,00 | ¥478,00 | ¥469,00 | 5,40K |
| 2026-07-17 | ¥468,00 | -%2,70 | ¥481,00 | ¥483,00 | ¥468,00 | 11,00K |
| 2026-07-16 | ¥481,00 | -%1,23 | ¥479,00 | ¥484,00 | ¥478,00 | 6,20K |
| 2026-07-15 | ¥487,00 | %0,00 | ¥489,00 | ¥491,00 | ¥482,00 | 2,00K |
| 2026-07-14 | ¥487,00 | +%2,10 | ¥479,00 | ¥491,00 | ¥476,00 | 7,50K |
| 2026-07-13 | ¥477,00 | -%1,45 | ¥485,00 | ¥487,00 | ¥477,00 | 6,00K |
| 2026-07-10 | ¥484,00 | -%1,83 | ¥489,00 | ¥489,00 | ¥484,00 | 4,10K |
| 2026-07-09 | ¥493,00 | +%1,86 | ¥492,00 | ¥493,00 | ¥484,00 | 3,30K |
| 2026-07-08 | ¥484,00 | -%2,02 | ¥494,00 | ¥494,00 | ¥484,00 | 2,50K |
| 2026-07-07 | ¥494,00 | +%0,61 | ¥494,00 | ¥494,00 | ¥483,00 | 7,20K |
| 2026-07-06 | ¥491,00 | +%1,66 | ¥483,00 | ¥494,00 | ¥483,00 | 6,10K |
| 2026-07-03 | ¥483,00 | +%1,26 | ¥477,00 | ¥483,00 | ¥475,00 | 5,20K |
| 2026-07-02 | ¥477,00 | +%3,25 | ¥463,00 | ¥479,00 | ¥463,00 | 4,00K |
| 2026-07-01 | ¥462,00 | -%2,33 | ¥465,00 | ¥474,00 | ¥461,00 | 10,00K |
| 2026-06-30 | ¥473,00 | -%0,42 | ¥483,00 | ¥485,00 | ¥460,00 | 8,30K |
| 2026-06-29 | ¥475,00 | +%3,71 | ¥458,00 | ¥478,00 | ¥458,00 | 32,70K |
| 2026-06-26 | ¥458,00 | +%5,53 | ¥452,00 | ¥513,00 | ¥449,00 | 139,70K |
| 2026-06-25 | ¥434,00 | +%0,46 | ¥446,00 | ¥446,00 | ¥432,00 | 7,80K |
| 2026-06-24 | ¥432,00 | -%0,23 | ¥434,00 | ¥436,00 | ¥426,00 | 12,10K |
| 2026-06-23 | ¥433,00 | -%2,26 | ¥442,00 | ¥443,00 | ¥431,00 | 12,20K |
| 2026-06-22 | ¥443,00 | -%0,23 | ¥448,00 | ¥450,00 | ¥442,00 | 7,70K |
| 2026-06-19 | ¥444,00 | -%2,63 | ¥459,00 | ¥459,00 | ¥444,00 | 9,30K |
| 2026-06-18 | ¥456,00 | -%4,00 | ¥467,00 | ¥473,00 | ¥451,00 | 10,20K |
| 2026-06-17 | ¥475,00 | +%3,04 | ¥457,00 | ¥475,00 | ¥450,00 | 8,90K |
| 2026-06-16 | ¥461,00 | -%1,91 | ¥465,00 | ¥469,00 | ¥459,00 | 6,20K |
| 2026-06-15 | ¥470,00 | +%4,91 | ¥456,00 | ¥470,00 | ¥450,00 | 17,90K |
| 2026-06-12 | ¥448,00 | +%1,82 | ¥448,00 | ¥448,00 | ¥439,00 | 7,50K |
| 2026-06-11 | ¥440,00 | +%0,46 | ¥439,00 | ¥444,00 | ¥438,00 | 7,30K |
| 2026-06-10 | ¥438,00 | -%3,10 | ¥454,00 | ¥454,00 | ¥437,00 | 12,50K |
| 2026-06-09 | ¥452,00 | +%1,57 | ¥455,00 | ¥455,00 | ¥442,00 | 10,30K |
| 2026-06-08 | ¥445,00 | -%0,45 | ¥445,00 | ¥459,00 | ¥443,00 | 24,80K |
| 2026-06-05 | ¥447,00 | +%1,13 | ¥469,00 | ¥469,00 | ¥443,00 | 65,70K |
| 2026-06-04 | ¥442,00 | -%14,51 | ¥465,00 | ¥471,00 | ¥423,00 | 157,90K |
| 2026-06-03 | ¥517,00 | -%0,58 | ¥519,00 | ¥526,00 | ¥510,00 | 19,60K |
| 2026-06-02 | ¥520,00 | -%4,41 | ¥541,00 | ¥545,00 | ¥513,00 | 25,40K |
| 2026-06-01 | ¥544,00 | %0,00 | ¥549,00 | ¥549,00 | ¥532,00 | 14,30K |
| 2026-05-29 | ¥544,00 | -%1,27 | ¥551,00 | ¥575,00 | ¥538,00 | 55,80K |
| 2026-05-28 | ¥551,00 | +%1,10 | ¥555,00 | ¥555,00 | ¥549,00 | 3,90K |
| 2026-05-27 | ¥545,00 | -%2,68 | ¥555,00 | ¥567,00 | ¥545,00 | 26,70K |
| 2026-05-26 | ¥560,00 | -%2,10 | ¥571,00 | ¥572,00 | ¥557,00 | 13,40K |
| 2026-05-25 | ¥572,00 | +%0,88 | ¥577,00 | ¥577,00 | ¥552,00 | 16,20K |