IPS HOLDINGS CO. LTD. 4335
TSE · Japonya · Teknoloji Hizmetleri
¥1.070,00-5,00 (-%0,47)
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 | ¥1.070,00 | -%0,47 | ¥1.075,00 | ¥1.083,00 | ¥1.070,00 | 3,20K |
| 2026-10-01 | ¥1.075,00 | -%0,19 | ¥1.079,00 | ¥1.083,00 | ¥1.075,00 | 2,80K |
| 2026-09-30 | ¥1.077,00 | -%1,01 | ¥1.079,00 | ¥1.084,00 | ¥1.075,00 | 4,00K |
| 2026-09-29 | ¥1.088,00 | +%0,09 | ¥1.087,00 | ¥1.088,00 | ¥1.077,00 | 3,20K |
| 2026-09-28 | ¥1.087,00 | +%0,65 | ¥1.080,00 | ¥1.087,00 | ¥1.078,00 | 3,70K |
| 2026-09-25 | ¥1.080,00 | -%0,28 | ¥1.083,00 | ¥1.088,00 | ¥1.080,00 | 2,60K |
| 2026-09-24 | ¥1.083,00 | -%0,73 | ¥1.084,00 | ¥1.091,00 | ¥1.082,00 | 4,00K |
| 2026-09-18 | ¥1.091,00 | +%0,46 | ¥1.083,00 | ¥1.092,00 | ¥1.083,00 | 1,30K |
| 2026-09-17 | ¥1.086,00 | %0,00 | ¥1.087,00 | ¥1.087,00 | ¥1.085,00 | 2,00K |
| 2026-09-16 | ¥1.086,00 | +%0,09 | ¥1.085,00 | ¥1.091,00 | ¥1.085,00 | 1,10K |
| 2026-09-15 | ¥1.085,00 | -%0,09 | ¥1.087,00 | ¥1.087,00 | ¥1.082,00 | 1,20K |
| 2026-09-14 | ¥1.086,00 | -%0,82 | ¥1.090,00 | ¥1.094,00 | ¥1.081,00 | 1,00K |
| 2026-09-11 | ¥1.095,00 | +%0,18 | ¥1.094,00 | ¥1.095,00 | ¥1.080,00 | 2,60K |
| 2026-09-10 | ¥1.093,00 | +%0,46 | ¥1.088,00 | ¥1.093,00 | ¥1.080,00 | 2,30K |
| 2026-09-09 | ¥1.088,00 | %0,00 | ¥1.088,00 | ¥1.093,00 | ¥1.087,00 | 1,60K |
| 2026-09-08 | ¥1.088,00 | -%0,09 | ¥1.089,00 | ¥1.094,00 | ¥1.088,00 | 900 |
| 2026-09-07 | ¥1.089,00 | %0,00 | ¥1.089,00 | ¥1.093,00 | ¥1.089,00 | 1,10K |
| 2026-09-04 | ¥1.089,00 | -%0,09 | ¥1.090,00 | ¥1.091,00 | ¥1.088,00 | 1,80K |
| 2026-09-03 | ¥1.090,00 | -%0,18 | ¥1.090,00 | ¥1.090,00 | ¥1.090,00 | 1,70K |
| 2026-09-02 | ¥1.092,00 | -%0,18 | ¥1.091,00 | ¥1.096,00 | ¥1.091,00 | 1,60K |
| 2026-09-01 | ¥1.094,00 | +%0,09 | ¥1.093,00 | ¥1.096,00 | ¥1.088,00 | 3,90K |
| 2026-08-31 | ¥1.093,00 | -%0,27 | ¥1.093,00 | ¥1.093,00 | ¥1.093,00 | 900 |
| 2026-08-28 | ¥1.096,00 | %0,00 | ¥1.097,00 | ¥1.097,00 | ¥1.094,00 | 600 |
| 2026-08-27 | ¥1.096,00 | %0,00 | ¥1.096,00 | ¥1.099,00 | ¥1.096,00 | 1,40K |
| 2026-08-26 | ¥1.096,00 | -%0,27 | ¥1.099,00 | ¥1.099,00 | ¥1.095,00 | 2,70K |
| 2026-08-25 | ¥1.099,00 | %0,00 | ¥1.096,00 | ¥1.100,00 | ¥1.096,00 | 1,80K |
| 2026-08-24 | ¥1.099,00 | -%0,09 | ¥1.101,00 | ¥1.101,00 | ¥1.095,00 | 1,60K |
| 2026-08-21 | ¥1.100,00 | +%0,46 | ¥1.094,00 | ¥1.100,00 | ¥1.094,00 | 1,00K |
| 2026-08-20 | ¥1.095,00 | -%0,54 | ¥1.101,00 | ¥1.101,00 | ¥1.095,00 | 1,60K |
| 2026-08-19 | ¥1.101,00 | +%0,55 | ¥1.100,00 | ¥1.102,00 | ¥1.096,00 | 900 |
| 2026-08-18 | ¥1.095,00 | -%0,45 | ¥1.097,00 | ¥1.102,00 | ¥1.095,00 | 1,80K |
| 2026-08-17 | ¥1.100,00 | +%0,55 | ¥1.094,00 | ¥1.102,00 | ¥1.094,00 | 1,30K |
| 2026-08-14 | ¥1.094,00 | -%0,27 | ¥1.103,00 | ¥1.103,00 | ¥1.093,00 | 1,10K |
| 2026-08-13 | ¥1.097,00 | +%0,64 | ¥1.090,00 | ¥1.099,00 | ¥1.090,00 | 3,70K |
| 2026-08-12 | ¥1.090,00 | -%0,27 | ¥1.089,00 | ¥1.092,00 | ¥1.088,00 | 5,20K |
| 2026-08-10 | ¥1.093,00 | -%1,00 | ¥1.091,00 | ¥1.098,00 | ¥1.091,00 | 6,40K |
| 2026-08-07 | ¥1.104,00 | +%0,36 | ¥1.098,00 | ¥1.108,00 | ¥1.098,00 | 3,30K |
| 2026-08-06 | ¥1.100,00 | +%0,09 | ¥1.106,00 | ¥1.106,00 | ¥1.100,00 | 2,50K |
| 2026-08-05 | ¥1.099,00 | -%0,09 | ¥1.098,00 | ¥1.105,00 | ¥1.098,00 | 1,90K |
| 2026-08-04 | ¥1.100,00 | -%0,09 | ¥1.100,00 | ¥1.104,00 | ¥1.099,00 | 1,60K |
| 2026-08-03 | ¥1.101,00 | +%0,27 | ¥1.098,00 | ¥1.103,00 | ¥1.098,00 | 1,80K |
| 2026-07-31 | ¥1.098,00 | -%0,09 | ¥1.098,00 | ¥1.098,00 | ¥1.098,00 | 800 |
| 2026-07-30 | ¥1.099,00 | -%0,09 | ¥1.100,00 | ¥1.103,00 | ¥1.098,00 | 1,90K |
| 2026-07-29 | ¥1.100,00 | -%0,45 | ¥1.105,00 | ¥1.108,00 | ¥1.100,00 | 2,20K |
| 2026-07-28 | ¥1.105,00 | -%0,09 | ¥1.106,00 | ¥1.106,00 | ¥1.100,00 | 1,20K |
| 2026-07-27 | ¥1.106,00 | %0,00 | ¥1.110,00 | ¥1.110,00 | ¥1.098,00 | 600 |
| 2026-07-24 | ¥1.106,00 | +%0,18 | ¥1.104,00 | ¥1.106,00 | ¥1.100,00 | 1,20K |
| 2026-07-23 | ¥1.104,00 | +%0,27 | ¥1.100,00 | ¥1.105,00 | ¥1.100,00 | 1,40K |
| 2026-07-22 | ¥1.101,00 | %0,00 | ¥1.101,00 | ¥1.104,00 | ¥1.100,00 | 1,40K |
| 2026-07-21 | ¥1.101,00 | +%0,27 | ¥1.090,00 | ¥1.112,00 | ¥1.088,00 | 5,80K |
| 2026-07-17 | ¥1.098,00 | -%1,35 | ¥1.111,00 | ¥1.111,00 | ¥1.090,00 | 7,10K |
| 2026-07-16 | ¥1.113,00 | +%0,72 | ¥1.105,00 | ¥1.113,00 | ¥1.103,00 | 2,10K |
| 2026-07-15 | ¥1.105,00 | -%0,09 | ¥1.113,00 | ¥1.113,00 | ¥1.104,00 | 1,60K |
| 2026-07-14 | ¥1.106,00 | -%0,45 | ¥1.112,00 | ¥1.112,00 | ¥1.104,00 | 2,20K |
| 2026-07-13 | ¥1.111,00 | +%0,63 | ¥1.102,00 | ¥1.113,00 | ¥1.101,00 | 2,20K |
| 2026-07-10 | ¥1.104,00 | +%0,55 | ¥1.098,00 | ¥1.104,00 | ¥1.097,00 | 1,90K |
| 2026-07-09 | ¥1.098,00 | -%0,18 | ¥1.103,00 | ¥1.103,00 | ¥1.098,00 | 2,10K |
| 2026-07-08 | ¥1.100,00 | -%0,09 | ¥1.103,00 | ¥1.103,00 | ¥1.097,00 | 3,10K |
| 2026-07-07 | ¥1.101,00 | +%0,46 | ¥1.097,00 | ¥1.101,00 | ¥1.096,00 | 4,30K |
| 2026-07-06 | ¥1.096,00 | +%0,09 | ¥1.095,00 | ¥1.096,00 | ¥1.091,00 | 5,50K |
| 2026-07-03 | ¥1.095,00 | -%0,45 | ¥1.091,00 | ¥1.097,00 | ¥1.090,00 | 5,70K |
| 2026-07-02 | ¥1.100,00 | %0,00 | ¥1.100,00 | ¥1.102,00 | ¥1.097,00 | 5,10K |
| 2026-07-01 | ¥1.100,00 | -%1,70 | ¥1.116,00 | ¥1.116,00 | ¥1.100,00 | 9,20K |
| 2026-06-30 | ¥1.119,00 | -%0,27 | ¥1.122,00 | ¥1.135,00 | ¥1.119,00 | 6,90K |
| 2026-06-29 | ¥1.122,00 | -%9,15 | ¥1.107,00 | ¥1.139,00 | ¥1.100,00 | 31,40K |
| 2026-06-26 | ¥1.235,00 | +%0,24 | ¥1.228,00 | ¥1.235,00 | ¥1.225,00 | 14,00K |
| 2026-06-25 | ¥1.232,00 | +%0,57 | ¥1.225,00 | ¥1.233,00 | ¥1.225,00 | 5,90K |
| 2026-06-24 | ¥1.225,00 | +%0,33 | ¥1.213,00 | ¥1.229,00 | ¥1.213,00 | 8,60K |
| 2026-06-23 | ¥1.221,00 | -%0,08 | ¥1.219,00 | ¥1.233,00 | ¥1.219,00 | 4,90K |
| 2026-06-22 | ¥1.222,00 | -%0,16 | ¥1.223,00 | ¥1.229,00 | ¥1.222,00 | 3,50K |
| 2026-06-19 | ¥1.224,00 | -%0,16 | ¥1.226,00 | ¥1.226,00 | ¥1.214,00 | 4,60K |
| 2026-06-18 | ¥1.226,00 | +%0,41 | ¥1.227,00 | ¥1.233,00 | ¥1.226,00 | 2,90K |
| 2026-06-17 | ¥1.221,00 | +%0,66 | ¥1.213,00 | ¥1.230,00 | ¥1.213,00 | 3,60K |
| 2026-06-16 | ¥1.213,00 | +%0,17 | ¥1.211,00 | ¥1.217,00 | ¥1.207,00 | 4,10K |
| 2026-06-15 | ¥1.211,00 | +%0,67 | ¥1.204,00 | ¥1.211,00 | ¥1.204,00 | 3,10K |
| 2026-06-12 | ¥1.203,00 | -%0,25 | ¥1.208,00 | ¥1.209,00 | ¥1.195,00 | 5,10K |
| 2026-06-11 | ¥1.206,00 | -%0,08 | ¥1.191,00 | ¥1.206,00 | ¥1.181,00 | 5,30K |
| 2026-06-10 | ¥1.207,00 | -%0,66 | ¥1.215,00 | ¥1.219,00 | ¥1.196,00 | 10,50K |
| 2026-06-09 | ¥1.215,00 | +%0,16 | ¥1.215,00 | ¥1.219,00 | ¥1.215,00 | 2,00K |
| 2026-06-08 | ¥1.213,00 | -%0,16 | ¥1.215,00 | ¥1.218,00 | ¥1.213,00 | 5,10K |
| 2026-06-05 | ¥1.215,00 | +%0,08 | ¥1.212,00 | ¥1.217,00 | ¥1.208,00 | 6,10K |
| 2026-06-04 | ¥1.214,00 | -%1,54 | ¥1.231,00 | ¥1.231,00 | ¥1.211,00 | 8,80K |
| 2026-06-03 | ¥1.233,00 | -%0,32 | ¥1.235,00 | ¥1.235,00 | ¥1.233,00 | 3,80K |
| 2026-06-02 | ¥1.237,00 | -%0,08 | ¥1.235,00 | ¥1.240,00 | ¥1.235,00 | 900 |
| 2026-06-01 | ¥1.238,00 | -%0,56 | ¥1.243,00 | ¥1.249,00 | ¥1.230,00 | 6,90K |
| 2026-05-29 | ¥1.245,00 | -%1,89 | ¥1.265,00 | ¥1.266,00 | ¥1.239,00 | 13,90K |
| 2026-05-28 | ¥1.269,00 | +%0,87 | ¥1.265,00 | ¥1.269,00 | ¥1.264,00 | 3,90K |
| 2026-05-27 | ¥1.258,00 | -%0,79 | ¥1.267,00 | ¥1.268,00 | ¥1.258,00 | 2,80K |
| 2026-05-26 | ¥1.268,00 | +%1,20 | ¥1.253,00 | ¥1.268,00 | ¥1.253,00 | 3,10K |
| 2026-05-25 | ¥1.253,00 | +%0,32 | ¥1.252,00 | ¥1.268,00 | ¥1.250,00 | 3,90K |