MORIROKU COMPANY LTD. 4249
TSE · Japonya · Proses Endüstrileri
¥2.789,00-36,00 (-%1,27)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.799,00 | -%0,92 | ¥2.837,00 | ¥2.844,00 | ¥2.799,00 | 6,70K |
| 2026-10-01 | ¥2.825,00 | +%0,07 | ¥2.803,00 | ¥2.844,00 | ¥2.791,00 | 18,80K |
| 2026-09-30 | ¥2.823,00 | +%0,21 | ¥2.817,00 | ¥2.850,00 | ¥2.806,00 | 14,20K |
| 2026-09-29 | ¥2.817,00 | -%2,86 | ¥2.838,00 | ¥2.855,00 | ¥2.810,00 | 24,50K |
| 2026-09-28 | ¥2.900,00 | -%0,75 | ¥2.919,00 | ¥2.940,00 | ¥2.886,00 | 31,80K |
| 2026-09-25 | ¥2.922,00 | +%1,39 | ¥2.913,00 | ¥2.949,00 | ¥2.905,00 | 19,40K |
| 2026-09-24 | ¥2.882,00 | +%0,10 | ¥2.879,00 | ¥2.904,00 | ¥2.862,00 | 17,10K |
| 2026-09-18 | ¥2.879,00 | -%0,21 | ¥2.882,00 | ¥2.891,00 | ¥2.840,00 | 36,10K |
| 2026-09-17 | ¥2.885,00 | +%2,52 | ¥2.819,00 | ¥2.895,00 | ¥2.813,00 | 30,30K |
| 2026-09-16 | ¥2.814,00 | +%0,61 | ¥2.766,00 | ¥2.830,00 | ¥2.766,00 | 13,80K |
| 2026-09-15 | ¥2.797,00 | +%0,94 | ¥2.800,00 | ¥2.815,00 | ¥2.778,00 | 14,20K |
| 2026-09-14 | ¥2.771,00 | -%1,11 | ¥2.810,00 | ¥2.826,00 | ¥2.764,00 | 16,30K |
| 2026-09-11 | ¥2.802,00 | -%1,16 | ¥2.806,00 | ¥2.816,00 | ¥2.781,00 | 26,10K |
| 2026-09-10 | ¥2.835,00 | -%3,96 | ¥2.910,00 | ¥2.925,00 | ¥2.800,00 | 38,80K |
| 2026-09-09 | ¥2.952,00 | +%0,65 | ¥2.933,00 | ¥2.966,00 | ¥2.900,00 | 28,80K |
| 2026-09-08 | ¥2.933,00 | -%0,71 | ¥2.956,00 | ¥2.962,00 | ¥2.931,00 | 45,10K |
| 2026-09-07 | ¥2.954,00 | -%0,47 | ¥2.968,00 | ¥2.998,00 | ¥2.941,00 | 16,40K |
| 2026-09-04 | ¥2.968,00 | -%0,93 | ¥3.020,00 | ¥3.020,00 | ¥2.956,00 | 22,40K |
| 2026-09-03 | ¥2.996,00 | +%1,32 | ¥2.957,00 | ¥3.015,00 | ¥2.957,00 | 33,40K |
| 2026-09-02 | ¥2.957,00 | +%0,41 | ¥2.929,00 | ¥2.984,00 | ¥2.929,00 | 87,50K |
| 2026-09-01 | ¥2.945,00 | -%0,20 | ¥2.935,00 | ¥2.986,00 | ¥2.935,00 | 15,90K |
| 2026-08-31 | ¥2.951,00 | -%0,14 | ¥2.949,00 | ¥2.962,00 | ¥2.929,00 | 37,90K |
| 2026-08-28 | ¥2.955,00 | +%0,65 | ¥2.950,00 | ¥2.990,00 | ¥2.950,00 | 25,80K |
| 2026-08-27 | ¥2.936,00 | +%0,62 | ¥2.912,00 | ¥2.943,00 | ¥2.912,00 | 20,40K |
| 2026-08-26 | ¥2.918,00 | +%0,31 | ¥2.903,00 | ¥2.935,00 | ¥2.903,00 | 12,40K |
| 2026-08-25 | ¥2.909,00 | -%1,49 | ¥2.940,00 | ¥2.951,00 | ¥2.905,00 | 17,60K |
| 2026-08-24 | ¥2.953,00 | +%1,51 | ¥2.898,00 | ¥2.960,00 | ¥2.891,00 | 25,10K |
| 2026-08-21 | ¥2.909,00 | +%2,11 | ¥2.850,00 | ¥2.920,00 | ¥2.850,00 | 23,40K |
| 2026-08-20 | ¥2.849,00 | +%0,25 | ¥2.860,00 | ¥2.875,00 | ¥2.823,00 | 19,80K |
| 2026-08-19 | ¥2.842,00 | -%2,94 | ¥2.909,00 | ¥2.939,00 | ¥2.830,00 | 27,30K |
| 2026-08-18 | ¥2.928,00 | -%0,95 | ¥2.921,00 | ¥2.954,00 | ¥2.908,00 | 28,60K |
| 2026-08-17 | ¥2.956,00 | +%0,72 | ¥2.935,00 | ¥2.956,00 | ¥2.920,00 | 29,40K |
| 2026-08-14 | ¥2.935,00 | +%1,21 | ¥2.900,00 | ¥2.939,00 | ¥2.867,00 | 35,70K |
| 2026-08-13 | ¥2.900,00 | +%1,12 | ¥2.845,00 | ¥2.900,00 | ¥2.825,00 | 34,60K |
| 2026-08-12 | ¥2.868,00 | -%0,31 | ¥2.860,00 | ¥2.882,00 | ¥2.824,00 | 24,20K |
| 2026-08-10 | ¥2.877,00 | +%1,55 | ¥2.818,00 | ¥2.877,00 | ¥2.795,00 | 37,50K |
| 2026-08-07 | ¥2.833,00 | +%4,54 | ¥2.759,00 | ¥2.841,00 | ¥2.757,00 | 78,80K |
| 2026-08-06 | ¥2.710,00 | +%7,63 | ¥2.529,00 | ¥2.750,00 | ¥2.529,00 | 61,90K |
| 2026-08-05 | ¥2.518,00 | +%1,25 | ¥2.495,00 | ¥2.536,00 | ¥2.495,00 | 9,70K |
| 2026-08-04 | ¥2.487,00 | -%0,32 | ¥2.483,00 | ¥2.505,00 | ¥2.466,00 | 21,30K |
| 2026-08-03 | ¥2.495,00 | -%0,83 | ¥2.502,00 | ¥2.543,00 | ¥2.455,00 | 20,00K |
| 2026-07-31 | ¥2.516,00 | -%0,16 | ¥2.520,00 | ¥2.546,00 | ¥2.510,00 | 14,10K |
| 2026-07-30 | ¥2.520,00 | -%0,94 | ¥2.544,00 | ¥2.551,00 | ¥2.510,00 | 21,00K |
| 2026-07-29 | ¥2.544,00 | +%1,35 | ¥2.525,00 | ¥2.544,00 | ¥2.505,00 | 20,00K |
| 2026-07-28 | ¥2.510,00 | -%1,45 | ¥2.547,00 | ¥2.547,00 | ¥2.491,00 | 15,60K |
| 2026-07-27 | ¥2.547,00 | +%2,45 | ¥2.490,00 | ¥2.548,00 | ¥2.490,00 | 19,10K |
| 2026-07-24 | ¥2.486,00 | -%2,32 | ¥2.530,00 | ¥2.530,00 | ¥2.483,00 | 13,20K |
| 2026-07-23 | ¥2.545,00 | -%0,04 | ¥2.541,00 | ¥2.556,00 | ¥2.534,00 | 7,50K |
| 2026-07-22 | ¥2.546,00 | +%0,51 | ¥2.520,00 | ¥2.551,00 | ¥2.509,00 | 8,10K |
| 2026-07-21 | ¥2.533,00 | +%3,39 | ¥2.468,00 | ¥2.555,00 | ¥2.468,00 | 32,10K |
| 2026-07-17 | ¥2.450,00 | +%0,37 | ¥2.422,00 | ¥2.472,00 | ¥2.422,00 | 23,20K |
| 2026-07-16 | ¥2.441,00 | -%0,49 | ¥2.456,00 | ¥2.472,00 | ¥2.441,00 | 12,20K |
| 2026-07-15 | ¥2.453,00 | +%0,99 | ¥2.457,00 | ¥2.457,00 | ¥2.432,00 | 9,40K |
| 2026-07-14 | ¥2.429,00 | +%0,87 | ¥2.409,00 | ¥2.447,00 | ¥2.409,00 | 10,50K |
| 2026-07-13 | ¥2.408,00 | -%0,12 | ¥2.440,00 | ¥2.458,00 | ¥2.407,00 | 15,10K |
| 2026-07-10 | ¥2.411,00 | +%0,92 | ¥2.389,00 | ¥2.437,00 | ¥2.389,00 | 19,80K |
| 2026-07-09 | ¥2.389,00 | -%0,08 | ¥2.416,00 | ¥2.416,00 | ¥2.385,00 | 8,90K |
| 2026-07-08 | ¥2.391,00 | -%0,46 | ¥2.402,00 | ¥2.417,00 | ¥2.378,00 | 11,90K |
| 2026-07-07 | ¥2.402,00 | -%0,78 | ¥2.430,00 | ¥2.430,00 | ¥2.401,00 | 10,40K |
| 2026-07-06 | ¥2.421,00 | +%0,75 | ¥2.410,00 | ¥2.439,00 | ¥2.410,00 | 12,50K |
| 2026-07-03 | ¥2.403,00 | +%0,71 | ¥2.386,00 | ¥2.420,00 | ¥2.381,00 | 9,50K |
| 2026-07-02 | ¥2.386,00 | +%0,34 | ¥2.373,00 | ¥2.408,00 | ¥2.372,00 | 16,30K |
| 2026-07-01 | ¥2.378,00 | +%1,06 | ¥2.353,00 | ¥2.380,00 | ¥2.353,00 | 6,60K |
| 2026-06-30 | ¥2.353,00 | -%0,59 | ¥2.388,00 | ¥2.388,00 | ¥2.346,00 | 9,70K |
| 2026-06-29 | ¥2.367,00 | +%1,15 | ¥2.346,00 | ¥2.367,00 | ¥2.336,00 | 15,70K |
| 2026-06-26 | ¥2.340,00 | -%0,13 | ¥2.343,00 | ¥2.360,00 | ¥2.330,00 | 12,00K |
| 2026-06-25 | ¥2.343,00 | +%1,12 | ¥2.320,00 | ¥2.354,00 | ¥2.320,00 | 8,20K |
| 2026-06-24 | ¥2.317,00 | -%0,13 | ¥2.320,00 | ¥2.348,00 | ¥2.317,00 | 8,60K |
| 2026-06-23 | ¥2.320,00 | -%1,78 | ¥2.327,00 | ¥2.350,00 | ¥2.311,00 | 18,80K |
| 2026-06-22 | ¥2.362,00 | +%1,85 | ¥2.369,00 | ¥2.380,00 | ¥2.351,00 | 9,30K |
| 2026-06-19 | ¥2.319,00 | -%2,85 | ¥2.394,00 | ¥2.399,00 | ¥2.319,00 | 40,80K |
| 2026-06-18 | ¥2.387,00 | +%0,59 | ¥2.392,00 | ¥2.395,00 | ¥2.370,00 | 8,10K |
| 2026-06-17 | ¥2.373,00 | +%1,11 | ¥2.347,00 | ¥2.392,00 | ¥2.347,00 | 11,20K |
| 2026-06-16 | ¥2.347,00 | -%0,89 | ¥2.352,00 | ¥2.363,00 | ¥2.334,00 | 12,10K |
| 2026-06-15 | ¥2.368,00 | +%1,85 | ¥2.346,00 | ¥2.389,00 | ¥2.346,00 | 11,20K |
| 2026-06-12 | ¥2.325,00 | +%2,02 | ¥2.285,00 | ¥2.335,00 | ¥2.285,00 | 22,30K |
| 2026-06-11 | ¥2.279,00 | -%1,30 | ¥2.309,00 | ¥2.309,00 | ¥2.267,00 | 12,80K |
| 2026-06-10 | ¥2.309,00 | +%1,45 | ¥2.272,00 | ¥2.323,00 | ¥2.272,00 | 16,90K |
| 2026-06-09 | ¥2.276,00 | -%0,35 | ¥2.327,00 | ¥2.327,00 | ¥2.274,00 | 16,70K |
| 2026-06-08 | ¥2.284,00 | -%2,23 | ¥2.301,00 | ¥2.335,00 | ¥2.271,00 | 29,40K |
| 2026-06-05 | ¥2.336,00 | +%1,17 | ¥2.310,00 | ¥2.360,00 | ¥2.300,00 | 14,70K |
| 2026-06-04 | ¥2.309,00 | -%1,87 | ¥2.333,00 | ¥2.334,00 | ¥2.300,00 | 13,20K |
| 2026-06-03 | ¥2.353,00 | +%2,26 | ¥2.301,00 | ¥2.367,00 | ¥2.301,00 | 13,90K |
| 2026-06-02 | ¥2.301,00 | -%0,99 | ¥2.311,00 | ¥2.320,00 | ¥2.265,00 | 30,00K |
| 2026-06-01 | ¥2.324,00 | -%2,27 | ¥2.361,00 | ¥2.367,00 | ¥2.321,00 | 18,50K |
| 2026-05-29 | ¥2.378,00 | -%0,83 | ¥2.420,00 | ¥2.439,00 | ¥2.378,00 | 11,90K |
| 2026-05-28 | ¥2.398,00 | +%0,84 | ¥2.374,00 | ¥2.400,00 | ¥2.338,00 | 16,40K |
| 2026-05-27 | ¥2.378,00 | -%0,25 | ¥2.382,00 | ¥2.402,00 | ¥2.375,00 | 16,30K |
| 2026-05-26 | ¥2.384,00 | -%1,08 | ¥2.399,00 | ¥2.406,00 | ¥2.373,00 | 15,20K |
| 2026-05-25 | ¥2.410,00 | -%0,62 | ¥2.433,00 | ¥2.455,00 | ¥2.410,00 | 11,10K |