BeeX Inc. 4270
TSE · Japonya · Teknoloji Hizmetleri
¥1.870,00-9,00 (-%0,48)
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 | ¥1.870,00 | -%0,48 | ¥1.870,00 | ¥1.870,00 | ¥1.870,00 | 800 |
| 2026-10-01 | ¥1.879,00 | -%0,32 | ¥1.881,00 | ¥1.887,00 | ¥1.874,00 | 2,30K |
| 2026-09-30 | ¥1.885,00 | -%1,26 | ¥1.896,00 | ¥1.896,00 | ¥1.885,00 | 900 |
| 2026-09-29 | ¥1.909,00 | %0,00 | ¥1.916,00 | ¥1.916,00 | ¥1.893,00 | 1,50K |
| 2026-09-28 | ¥1.909,00 | +%0,10 | ¥1.893,00 | ¥1.910,00 | ¥1.891,00 | 3,60K |
| 2026-09-25 | ¥1.907,00 | +%0,58 | ¥1.893,00 | ¥1.907,00 | ¥1.880,00 | 22,40K |
| 2026-09-24 | ¥1.896,00 | -%0,11 | ¥1.887,00 | ¥1.913,00 | ¥1.884,00 | 4,50K |
| 2026-09-18 | ¥1.898,00 | +%1,28 | ¥1.870,00 | ¥1.920,00 | ¥1.870,00 | 5,20K |
| 2026-09-17 | ¥1.874,00 | +%0,11 | ¥1.869,00 | ¥1.885,00 | ¥1.869,00 | 700 |
| 2026-09-16 | ¥1.872,00 | -%0,95 | ¥1.870,00 | ¥1.889,00 | ¥1.868,00 | 1,30K |
| 2026-09-15 | ¥1.890,00 | +%0,64 | ¥1.871,00 | ¥1.890,00 | ¥1.871,00 | 2,40K |
| 2026-09-14 | ¥1.878,00 | -%0,79 | ¥1.874,00 | ¥1.893,00 | ¥1.865,00 | 2,90K |
| 2026-09-11 | ¥1.893,00 | +%0,85 | ¥1.877,00 | ¥1.895,00 | ¥1.860,00 | 2,00K |
| 2026-09-10 | ¥1.877,00 | +%0,11 | ¥1.878,00 | ¥1.892,00 | ¥1.877,00 | 900 |
| 2026-09-09 | ¥1.875,00 | -%0,95 | ¥1.918,00 | ¥1.918,00 | ¥1.860,00 | 2,40K |
| 2026-09-08 | ¥1.893,00 | +%0,53 | ¥1.881,00 | ¥1.920,00 | ¥1.877,00 | 2,80K |
| 2026-09-07 | ¥1.883,00 | -%2,18 | ¥1.908,00 | ¥1.908,00 | ¥1.870,00 | 6,90K |
| 2026-09-04 | ¥1.925,00 | +%1,64 | ¥1.910,00 | ¥1.925,00 | ¥1.903,00 | 4,80K |
| 2026-09-03 | ¥1.894,00 | +%0,48 | ¥1.920,00 | ¥1.920,00 | ¥1.893,00 | 1,80K |
| 2026-09-02 | ¥1.885,00 | -%2,53 | ¥1.910,00 | ¥1.910,00 | ¥1.884,00 | 3,10K |
| 2026-09-01 | ¥1.934,00 | +%0,73 | ¥1.920,00 | ¥1.935,00 | ¥1.892,00 | 5,00K |
| 2026-08-31 | ¥1.920,00 | +%1,21 | ¥1.895,00 | ¥1.920,00 | ¥1.895,00 | 5,60K |
| 2026-08-28 | ¥1.897,00 | -%1,15 | ¥1.948,00 | ¥1.970,00 | ¥1.897,00 | 21,00K |
| 2026-08-27 | ¥1.919,00 | -%0,31 | ¥1.926,00 | ¥1.956,00 | ¥1.919,00 | 4,80K |
| 2026-08-26 | ¥1.925,00 | +%0,47 | ¥1.920,00 | ¥1.925,00 | ¥1.895,00 | 8,00K |
| 2026-08-25 | ¥1.916,00 | -%0,10 | ¥1.878,00 | ¥1.918,00 | ¥1.878,00 | 1,50K |
| 2026-08-24 | ¥1.918,00 | +%1,70 | ¥1.886,00 | ¥1.921,00 | ¥1.886,00 | 6,30K |
| 2026-08-21 | ¥1.886,00 | -%1,20 | ¥1.869,00 | ¥1.886,00 | ¥1.869,00 | 700 |
| 2026-08-20 | ¥1.909,00 | +%2,47 | ¥1.882,00 | ¥1.909,00 | ¥1.871,00 | 9,60K |
| 2026-08-19 | ¥1.863,00 | +%0,43 | ¥1.879,00 | ¥1.885,00 | ¥1.861,00 | 2,60K |
| 2026-08-18 | ¥1.855,00 | +%0,11 | ¥1.855,00 | ¥1.897,00 | ¥1.855,00 | 5,70K |
| 2026-08-17 | ¥1.853,00 | -%2,11 | ¥1.908,00 | ¥1.908,00 | ¥1.853,00 | 3,90K |
| 2026-08-14 | ¥1.893,00 | +%2,32 | ¥1.826,00 | ¥1.910,00 | ¥1.826,00 | 5,40K |
| 2026-08-13 | ¥1.850,00 | %0,00 | ¥1.844,00 | ¥1.880,00 | ¥1.840,00 | 8,70K |
| 2026-08-12 | ¥1.850,00 | +%1,31 | ¥1.814,00 | ¥1.851,00 | ¥1.814,00 | 4,60K |
| 2026-08-10 | ¥1.826,00 | +%0,50 | ¥1.788,00 | ¥1.834,00 | ¥1.788,00 | 4,30K |
| 2026-08-07 | ¥1.817,00 | +%1,51 | ¥1.817,00 | ¥1.817,00 | ¥1.795,00 | 1,50K |
| 2026-08-06 | ¥1.790,00 | -%2,24 | ¥1.831,00 | ¥1.838,00 | ¥1.790,00 | 6,40K |
| 2026-08-05 | ¥1.831,00 | -%0,70 | ¥1.840,00 | ¥1.844,00 | ¥1.831,00 | 700 |
| 2026-08-04 | ¥1.844,00 | +%1,15 | ¥1.805,00 | ¥1.844,00 | ¥1.805,00 | 1,00K |
| 2026-08-03 | ¥1.823,00 | -%0,05 | ¥1.833,00 | ¥1.835,00 | ¥1.816,00 | 600 |
| 2026-07-31 | ¥1.824,00 | +%0,16 | ¥1.821,00 | ¥1.833,00 | ¥1.797,00 | 1,30K |
| 2026-07-30 | ¥1.821,00 | +%1,17 | ¥1.801,00 | ¥1.822,00 | ¥1.801,00 | 2,30K |
| 2026-07-29 | ¥1.800,00 | -%0,17 | ¥1.803,00 | ¥1.803,00 | ¥1.785,00 | 3,50K |
| 2026-07-28 | ¥1.803,00 | +%0,28 | ¥1.785,00 | ¥1.803,00 | ¥1.773,00 | 1,30K |
| 2026-07-27 | ¥1.798,00 | +%1,87 | ¥1.763,00 | ¥1.802,00 | ¥1.754,00 | 4,20K |
| 2026-07-24 | ¥1.765,00 | -%0,84 | ¥1.769,00 | ¥1.769,00 | ¥1.764,00 | 16,40K |
| 2026-07-23 | ¥1.780,00 | +%0,74 | ¥1.755,00 | ¥1.791,00 | ¥1.755,00 | 4,10K |
| 2026-07-22 | ¥1.767,00 | +%0,23 | ¥1.750,00 | ¥1.780,00 | ¥1.750,00 | 3,50K |
| 2026-07-21 | ¥1.763,00 | +%0,11 | ¥1.755,00 | ¥1.797,00 | ¥1.755,00 | 7,90K |
| 2026-07-17 | ¥1.761,00 | -%0,84 | ¥1.771,00 | ¥1.792,00 | ¥1.735,00 | 22,80K |
| 2026-07-16 | ¥1.776,00 | -%8,45 | ¥1.860,00 | ¥1.880,00 | ¥1.765,00 | 30,20K |
| 2026-07-15 | ¥1.940,00 | +%2,86 | ¥1.894,00 | ¥1.940,00 | ¥1.885,00 | 15,80K |
| 2026-07-14 | ¥1.886,00 | +%0,27 | ¥1.887,00 | ¥1.891,00 | ¥1.883,00 | 1,50K |
| 2026-07-13 | ¥1.881,00 | -%0,84 | ¥1.883,00 | ¥1.895,00 | ¥1.880,00 | 900 |
| 2026-07-10 | ¥1.897,00 | +%1,55 | ¥1.875,00 | ¥1.897,00 | ¥1.868,00 | 1,70K |
| 2026-07-09 | ¥1.868,00 | -%0,80 | ¥1.870,00 | ¥1.888,00 | ¥1.868,00 | 3,10K |
| 2026-07-08 | ¥1.883,00 | %0,00 | ¥1.883,00 | ¥1.886,00 | ¥1.875,00 | 4,40K |
| 2026-07-07 | ¥1.883,00 | -%0,89 | ¥1.900,00 | ¥1.900,00 | ¥1.882,00 | 900 |
| 2026-07-06 | ¥1.900,00 | +%1,77 | ¥1.895,00 | ¥1.900,00 | ¥1.895,00 | 500 |
| 2026-07-03 | ¥1.867,00 | +%0,11 | ¥1.853,00 | ¥1.879,00 | ¥1.850,00 | 2,00K |
| 2026-07-02 | ¥1.865,00 | +%0,16 | ¥1.882,00 | ¥1.883,00 | ¥1.856,00 | 2,50K |
| 2026-07-01 | ¥1.862,00 | +%0,32 | ¥1.835,00 | ¥1.903,00 | ¥1.835,00 | 6,80K |
| 2026-06-30 | ¥1.856,00 | -%0,16 | ¥1.852,00 | ¥1.860,00 | ¥1.810,00 | 4,10K |
| 2026-06-29 | ¥1.859,00 | +%2,71 | ¥1.845,00 | ¥1.865,00 | ¥1.810,00 | 6,40K |
| 2026-06-26 | ¥1.810,00 | -%0,49 | ¥1.809,00 | ¥1.850,00 | ¥1.789,00 | 7,90K |
| 2026-06-25 | ¥1.819,00 | +%1,06 | ¥1.811,00 | ¥1.832,00 | ¥1.810,00 | 2,10K |
| 2026-06-24 | ¥1.800,00 | -%1,26 | ¥1.823,00 | ¥1.849,00 | ¥1.800,00 | 6,20K |
| 2026-06-23 | ¥1.823,00 | -%1,30 | ¥1.841,00 | ¥1.846,00 | ¥1.823,00 | 2,20K |
| 2026-06-22 | ¥1.847,00 | -%0,22 | ¥1.853,00 | ¥1.861,00 | ¥1.837,00 | 10,60K |
| 2026-06-19 | ¥1.851,00 | -%2,32 | ¥1.867,00 | ¥1.867,00 | ¥1.851,00 | 4,80K |
| 2026-06-18 | ¥1.895,00 | -%0,05 | ¥1.900,00 | ¥1.906,00 | ¥1.878,00 | 5,10K |
| 2026-06-17 | ¥1.896,00 | +%3,55 | ¥1.831,00 | ¥1.896,00 | ¥1.831,00 | 3,80K |
| 2026-06-16 | ¥1.831,00 | -%3,07 | ¥1.889,00 | ¥1.893,00 | ¥1.831,00 | 9,10K |
| 2026-06-15 | ¥1.889,00 | +%0,48 | ¥1.880,00 | ¥1.918,00 | ¥1.879,00 | 7,20K |
| 2026-06-12 | ¥1.880,00 | -%0,53 | ¥1.894,00 | ¥1.904,00 | ¥1.863,00 | 7,60K |
| 2026-06-11 | ¥1.890,00 | -%3,62 | ¥1.952,00 | ¥1.952,00 | ¥1.875,00 | 13,60K |
| 2026-06-10 | ¥1.961,00 | -%0,96 | ¥1.983,00 | ¥1.988,00 | ¥1.932,00 | 15,50K |
| 2026-06-09 | ¥1.980,00 | -%1,54 | ¥2.033,00 | ¥2.034,00 | ¥1.970,00 | 9,60K |
| 2026-06-08 | ¥2.011,00 | -%9,41 | ¥2.055,00 | ¥2.097,00 | ¥1.989,00 | 34,10K |
| 2026-06-05 | ¥2.220,00 | -%5,29 | ¥2.388,00 | ¥2.396,00 | ¥2.201,00 | 68,10K |
| 2026-06-04 | ¥2.344,00 | +%9,79 | ¥2.164,00 | ¥2.440,00 | ¥2.090,00 | 128,80K |
| 2026-06-03 | ¥2.135,00 | +%6,75 | ¥2.000,00 | ¥2.180,00 | ¥1.973,00 | 28,10K |
| 2026-06-02 | ¥2.000,00 | -%1,96 | ¥2.045,00 | ¥2.077,00 | ¥1.973,00 | 11,70K |
| 2026-06-01 | ¥2.040,00 | -%1,11 | ¥2.077,00 | ¥2.077,00 | ¥1.994,00 | 9,60K |
| 2026-05-29 | ¥2.063,00 | +%5,31 | ¥1.999,00 | ¥2.089,00 | ¥1.999,00 | 10,40K |
| 2026-05-28 | ¥1.959,00 | +%1,24 | ¥1.937,00 | ¥2.022,00 | ¥1.937,00 | 15,50K |
| 2026-05-27 | ¥1.935,00 | -%2,91 | ¥2.021,00 | ¥2.021,00 | ¥1.930,00 | 9,40K |
| 2026-05-26 | ¥1.993,00 | +%3,26 | ¥1.940,00 | ¥1.995,00 | ¥1.940,00 | 10,90K |
| 2026-05-25 | ¥1.930,00 | +%0,42 | ¥1.922,00 | ¥1.966,00 | ¥1.922,00 | 10,00K |