Tomoku Co., Ltd. 3946
TSE · Japonya · Proses Endüstrileri
¥4.385,00-70,00 (-%1,57)
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 | ¥4.385,00 | -%1,57 | ¥4.405,00 | ¥4.430,00 | ¥4.355,00 | 55,70K |
| 2026-10-01 | ¥4.455,00 | -%0,11 | ¥4.470,00 | ¥4.470,00 | ¥4.395,00 | 39,60K |
| 2026-09-30 | ¥4.460,00 | +%2,06 | ¥4.400,00 | ¥4.460,00 | ¥4.380,00 | 41,00K |
| 2026-09-29 | ¥4.370,00 | -%3,32 | ¥4.455,00 | ¥4.460,00 | ¥4.325,00 | 76,40K |
| 2026-09-28 | ¥4.520,00 | -%0,99 | ¥4.565,00 | ¥4.590,00 | ¥4.490,00 | 104,50K |
| 2026-09-25 | ¥4.565,00 | +%2,70 | ¥4.475,00 | ¥4.565,00 | ¥4.470,00 | 95,30K |
| 2026-09-24 | ¥4.445,00 | +%0,34 | ¥4.445,00 | ¥4.465,00 | ¥4.425,00 | 103,80K |
| 2026-09-18 | ¥4.430,00 | -%0,11 | ¥4.445,00 | ¥4.450,00 | ¥4.365,00 | 76,10K |
| 2026-09-17 | ¥4.435,00 | +%1,03 | ¥4.400,00 | ¥4.455,00 | ¥4.400,00 | 49,60K |
| 2026-09-16 | ¥4.390,00 | +%0,80 | ¥4.360,00 | ¥4.415,00 | ¥4.360,00 | 38,00K |
| 2026-09-15 | ¥4.355,00 | +%1,28 | ¥4.330,00 | ¥4.360,00 | ¥4.325,00 | 40,60K |
| 2026-09-14 | ¥4.300,00 | +%0,47 | ¥4.260,00 | ¥4.320,00 | ¥4.260,00 | 42,30K |
| 2026-09-11 | ¥4.280,00 | -%0,70 | ¥4.305,00 | ¥4.325,00 | ¥4.260,00 | 54,10K |
| 2026-09-10 | ¥4.310,00 | +%0,47 | ¥4.230,00 | ¥4.315,00 | ¥4.225,00 | 38,50K |
| 2026-09-09 | ¥4.290,00 | +%0,70 | ¥4.245,00 | ¥4.310,00 | ¥4.225,00 | 59,40K |
| 2026-09-08 | ¥4.260,00 | -%1,73 | ¥4.305,00 | ¥4.315,00 | ¥4.260,00 | 55,50K |
| 2026-09-07 | ¥4.335,00 | -%0,80 | ¥4.360,00 | ¥4.375,00 | ¥4.310,00 | 46,00K |
| 2026-09-04 | ¥4.370,00 | -%0,46 | ¥4.390,00 | ¥4.405,00 | ¥4.335,00 | 58,50K |
| 2026-09-03 | ¥4.390,00 | -%1,57 | ¥4.425,00 | ¥4.435,00 | ¥4.385,00 | 78,90K |
| 2026-09-02 | ¥4.460,00 | -%1,33 | ¥4.480,00 | ¥4.485,00 | ¥4.420,00 | 55,10K |
| 2026-09-01 | ¥4.520,00 | +%1,46 | ¥4.420,00 | ¥4.520,00 | ¥4.390,00 | 81,10K |
| 2026-08-31 | ¥4.455,00 | -%3,05 | ¥4.560,00 | ¥4.560,00 | ¥4.440,00 | 112,50K |
| 2026-08-28 | ¥4.595,00 | -%0,86 | ¥4.615,00 | ¥4.680,00 | ¥4.570,00 | 301,10K |
| 2026-08-27 | ¥4.635,00 | +%0,43 | ¥4.625,00 | ¥4.690,00 | ¥4.610,00 | 269,00K |
| 2026-08-26 | ¥4.615,00 | -%0,22 | ¥4.660,00 | ¥4.680,00 | ¥4.605,00 | 132,90K |
| 2026-08-25 | ¥4.625,00 | -%1,91 | ¥4.765,00 | ¥4.770,00 | ¥4.620,00 | 133,50K |
| 2026-08-24 | ¥4.715,00 | -%0,84 | ¥4.770,00 | ¥4.785,00 | ¥4.705,00 | 143,50K |
| 2026-08-21 | ¥4.755,00 | +%0,32 | ¥4.730,00 | ¥4.820,00 | ¥4.665,00 | 98,80K |
| 2026-08-20 | ¥4.740,00 | +%2,38 | ¥4.635,00 | ¥4.740,00 | ¥4.630,00 | 94,30K |
| 2026-08-19 | ¥4.630,00 | -%1,91 | ¥4.720,00 | ¥4.775,00 | ¥4.595,00 | 150,80K |
| 2026-08-18 | ¥4.720,00 | +%0,11 | ¥4.690,00 | ¥4.740,00 | ¥4.670,00 | 92,20K |
| 2026-08-17 | ¥4.715,00 | +%0,53 | ¥4.730,00 | ¥4.730,00 | ¥4.655,00 | 157,70K |
| 2026-08-14 | ¥4.690,00 | +%1,52 | ¥4.600,00 | ¥4.695,00 | ¥4.575,00 | 118,40K |
| 2026-08-13 | ¥4.620,00 | +%0,87 | ¥4.555,00 | ¥4.620,00 | ¥4.535,00 | 105,10K |
| 2026-08-12 | ¥4.580,00 | -%0,87 | ¥4.645,00 | ¥4.685,00 | ¥4.560,00 | 108,50K |
| 2026-08-10 | ¥4.620,00 | +%1,09 | ¥4.595,00 | ¥4.640,00 | ¥4.555,00 | 119,90K |
| 2026-08-07 | ¥4.570,00 | +%1,90 | ¥4.515,00 | ¥4.595,00 | ¥4.515,00 | 111,20K |
| 2026-08-06 | ¥4.485,00 | +%0,90 | ¥4.500,00 | ¥4.520,00 | ¥4.435,00 | 80,20K |
| 2026-08-05 | ¥4.445,00 | +%1,37 | ¥4.385,00 | ¥4.445,00 | ¥4.360,00 | 96,10K |
| 2026-08-04 | ¥4.385,00 | -%3,63 | ¥4.500,00 | ¥4.500,00 | ¥4.380,00 | 198,90K |
| 2026-08-03 | ¥4.550,00 | +%0,78 | ¥4.470,00 | ¥4.590,00 | ¥4.395,00 | 210,10K |
| 2026-07-31 | ¥4.515,00 | -%2,48 | ¥4.585,00 | ¥4.750,00 | ¥4.510,00 | 247,60K |
| 2026-07-30 | ¥4.630,00 | -%0,22 | ¥4.625,00 | ¥4.665,00 | ¥4.590,00 | 151,00K |
| 2026-07-29 | ¥4.640,00 | +%2,20 | ¥4.570,00 | ¥4.655,00 | ¥4.520,00 | 168,20K |
| 2026-07-28 | ¥4.540,00 | -%0,22 | ¥4.550,00 | ¥4.560,00 | ¥4.495,00 | 87,70K |
| 2026-07-27 | ¥4.550,00 | +%1,56 | ¥4.540,00 | ¥4.565,00 | ¥4.490,00 | 112,50K |
| 2026-07-24 | ¥4.480,00 | %0,00 | ¥4.470,00 | ¥4.495,00 | ¥4.415,00 | 115,00K |
| 2026-07-23 | ¥4.480,00 | +%0,34 | ¥4.475,00 | ¥4.515,00 | ¥4.450,00 | 167,00K |
| 2026-07-22 | ¥4.465,00 | -%0,33 | ¥4.465,00 | ¥4.540,00 | ¥4.455,00 | 194,20K |
| 2026-07-21 | ¥4.480,00 | +%3,58 | ¥4.395,00 | ¥4.485,00 | ¥4.380,00 | 342,80K |
| 2026-07-17 | ¥4.325,00 | +%1,88 | ¥4.350,00 | ¥4.400,00 | ¥4.230,00 | 437,60K |
| 2026-07-16 | ¥4.245,00 | -%0,24 | ¥4.275,00 | ¥4.285,00 | ¥4.220,00 | 34,60K |
| 2026-07-15 | ¥4.255,00 | +%1,67 | ¥4.220,00 | ¥4.265,00 | ¥4.200,00 | 48,10K |
| 2026-07-14 | ¥4.185,00 | +%2,57 | ¥4.085,00 | ¥4.190,00 | ¥4.085,00 | 43,50K |
| 2026-07-13 | ¥4.080,00 | -%0,85 | ¥4.165,00 | ¥4.185,00 | ¥4.075,00 | 30,10K |
| 2026-07-10 | ¥4.115,00 | +%0,98 | ¥4.060,00 | ¥4.145,00 | ¥4.050,00 | 50,80K |
| 2026-07-09 | ¥4.075,00 | -%0,12 | ¥4.080,00 | ¥4.080,00 | ¥4.025,00 | 21,90K |
| 2026-07-08 | ¥4.080,00 | +%1,62 | ¥4.040,00 | ¥4.115,00 | ¥4.020,00 | 47,40K |
| 2026-07-07 | ¥4.015,00 | +%0,63 | ¥4.000,00 | ¥4.035,00 | ¥4.000,00 | 23,30K |
| 2026-07-06 | ¥3.990,00 | -%0,37 | ¥4.000,00 | ¥4.010,00 | ¥3.960,00 | 65,40K |
| 2026-07-03 | ¥4.005,00 | +%0,75 | ¥4.000,00 | ¥4.055,00 | ¥4.000,00 | 47,30K |
| 2026-07-02 | ¥3.975,00 | +%1,92 | ¥3.945,00 | ¥4.025,00 | ¥3.930,00 | 30,40K |
| 2026-07-01 | ¥3.900,00 | +%0,78 | ¥3.900,00 | ¥3.920,00 | ¥3.870,00 | 31,30K |
| 2026-06-30 | ¥3.870,00 | -%1,78 | ¥3.935,00 | ¥3.935,00 | ¥3.840,00 | 25,90K |
| 2026-06-29 | ¥3.940,00 | +%0,77 | ¥3.940,00 | ¥3.970,00 | ¥3.910,00 | 33,40K |
| 2026-06-26 | ¥3.910,00 | +%1,03 | ¥3.890,00 | ¥3.910,00 | ¥3.840,00 | 25,90K |
| 2026-06-25 | ¥3.870,00 | +%2,79 | ¥3.775,00 | ¥3.880,00 | ¥3.775,00 | 38,40K |
| 2026-06-24 | ¥3.765,00 | -%0,26 | ¥3.770,00 | ¥3.805,00 | ¥3.760,00 | 24,70K |
| 2026-06-23 | ¥3.775,00 | +%0,13 | ¥3.770,00 | ¥3.800,00 | ¥3.765,00 | 20,40K |
| 2026-06-22 | ¥3.770,00 | -%0,26 | ¥3.780,00 | ¥3.800,00 | ¥3.765,00 | 15,70K |
| 2026-06-19 | ¥3.780,00 | +%0,27 | ¥3.800,00 | ¥3.805,00 | ¥3.760,00 | 17,30K |
| 2026-06-18 | ¥3.770,00 | %0,00 | ¥3.790,00 | ¥3.805,00 | ¥3.765,00 | 25,90K |
| 2026-06-17 | ¥3.770,00 | -%0,92 | ¥3.805,00 | ¥3.830,00 | ¥3.770,00 | 26,90K |
| 2026-06-16 | ¥3.805,00 | -%0,13 | ¥3.830,00 | ¥3.860,00 | ¥3.780,00 | 40,60K |
| 2026-06-15 | ¥3.810,00 | -%0,91 | ¥3.865,00 | ¥3.880,00 | ¥3.805,00 | 33,00K |
| 2026-06-12 | ¥3.845,00 | +%1,59 | ¥3.810,00 | ¥3.850,00 | ¥3.795,00 | 43,70K |
| 2026-06-11 | ¥3.785,00 | -%0,26 | ¥3.795,00 | ¥3.800,00 | ¥3.745,00 | 30,30K |
| 2026-06-10 | ¥3.795,00 | +%0,93 | ¥3.745,00 | ¥3.805,00 | ¥3.730,00 | 40,40K |
| 2026-06-09 | ¥3.760,00 | +%0,13 | ¥3.800,00 | ¥3.820,00 | ¥3.745,00 | 40,70K |
| 2026-06-08 | ¥3.755,00 | +%1,21 | ¥3.705,00 | ¥3.765,00 | ¥3.680,00 | 53,00K |
| 2026-06-05 | ¥3.710,00 | +%0,68 | ¥3.695,00 | ¥3.755,00 | ¥3.690,00 | 38,40K |
| 2026-06-04 | ¥3.685,00 | -%0,27 | ¥3.695,00 | ¥3.710,00 | ¥3.650,00 | 43,50K |
| 2026-06-03 | ¥3.695,00 | -%0,94 | ¥3.760,00 | ¥3.785,00 | ¥3.695,00 | 46,20K |
| 2026-06-02 | ¥3.730,00 | -%3,12 | ¥3.800,00 | ¥3.805,00 | ¥3.720,00 | 65,40K |
| 2026-06-01 | ¥3.850,00 | -%3,14 | ¥3.975,00 | ¥3.975,00 | ¥3.830,00 | 48,00K |
| 2026-05-29 | ¥3.975,00 | -%1,00 | ¥4.020,00 | ¥4.075,00 | ¥3.975,00 | 57,50K |
| 2026-05-28 | ¥4.015,00 | +%1,39 | ¥3.960,00 | ¥4.050,00 | ¥3.910,00 | 72,00K |
| 2026-05-27 | ¥3.960,00 | -%0,50 | ¥3.960,00 | ¥3.980,00 | ¥3.920,00 | 38,30K |
| 2026-05-26 | ¥3.980,00 | -%0,50 | ¥4.000,00 | ¥4.025,00 | ¥3.960,00 | 29,00K |
| 2026-05-25 | ¥4.000,00 | +%0,13 | ¥3.980,00 | ¥4.040,00 | ¥3.975,00 | 39,30K |