DKS Co. Limited 4461
TSE · Japonya · Proses Endüstrileri
¥14.850,00+60,00 (+%0,41)
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 | ¥14.850,00 | +%0,41 | ¥14.830,00 | ¥15.000,00 | ¥14.640,00 | 130,40K |
| 2026-10-01 | ¥14.790,00 | +%2,14 | ¥14.490,00 | ¥14.980,00 | ¥14.240,00 | 141,00K |
| 2026-09-30 | ¥14.480,00 | +%2,99 | ¥14.240,00 | ¥14.610,00 | ¥13.980,00 | 143,10K |
| 2026-09-29 | ¥14.060,00 | -%0,35 | ¥14.090,00 | ¥14.150,00 | ¥13.750,00 | 80,20K |
| 2026-09-28 | ¥14.110,00 | +%1,15 | ¥14.110,00 | ¥14.330,00 | ¥14.000,00 | 113,10K |
| 2026-09-25 | ¥13.950,00 | +%0,29 | ¥13.700,00 | ¥14.190,00 | ¥13.540,00 | 132,70K |
| 2026-09-24 | ¥13.910,00 | +%6,26 | ¥13.390,00 | ¥14.230,00 | ¥13.340,00 | 172,20K |
| 2026-09-18 | ¥13.090,00 | +%3,89 | ¥12.800,00 | ¥13.310,00 | ¥12.760,00 | 194,80K |
| 2026-09-17 | ¥12.600,00 | +%1,86 | ¥12.570,00 | ¥12.660,00 | ¥12.300,00 | 97,60K |
| 2026-09-16 | ¥12.370,00 | +%2,91 | ¥11.950,00 | ¥12.530,00 | ¥11.950,00 | 83,90K |
| 2026-09-15 | ¥12.020,00 | +%1,43 | ¥11.650,00 | ¥12.260,00 | ¥11.600,00 | 90,00K |
| 2026-09-14 | ¥11.850,00 | -%5,05 | ¥11.880,00 | ¥12.060,00 | ¥11.650,00 | 215,50K |
| 2026-09-11 | ¥12.480,00 | -%5,60 | ¥12.340,00 | ¥12.910,00 | ¥12.320,00 | 152,20K |
| 2026-09-10 | ¥13.220,00 | +%0,61 | ¥13.000,00 | ¥13.580,00 | ¥12.910,00 | 169,50K |
| 2026-09-09 | ¥13.140,00 | +%8,33 | ¥12.390,00 | ¥13.210,00 | ¥12.320,00 | 241,50K |
| 2026-09-08 | ¥12.130,00 | -%11,52 | ¥13.390,00 | ¥13.510,00 | ¥12.120,00 | 253,10K |
| 2026-09-07 | ¥13.710,00 | +%5,06 | ¥13.590,00 | ¥13.890,00 | ¥13.400,00 | 212,90K |
| 2026-09-04 | ¥13.050,00 | +%1,71 | ¥12.900,00 | ¥13.130,00 | ¥12.760,00 | 159,10K |
| 2026-09-03 | ¥12.830,00 | %0,00 | ¥12.950,00 | ¥13.280,00 | ¥12.730,00 | 226,30K |
| 2026-09-02 | ¥12.830,00 | -%7,63 | ¥13.590,00 | ¥13.840,00 | ¥12.800,00 | 239,30K |
| 2026-09-01 | ¥13.890,00 | +%1,09 | ¥13.440,00 | ¥14.070,00 | ¥13.400,00 | 144,60K |
| 2026-08-31 | ¥13.740,00 | +%1,40 | ¥12.950,00 | ¥13.790,00 | ¥12.800,00 | 276,40K |
| 2026-08-28 | ¥13.550,00 | -%2,24 | ¥14.010,00 | ¥14.150,00 | ¥13.550,00 | 131,80K |
| 2026-08-27 | ¥13.860,00 | +%1,02 | ¥14.480,00 | ¥14.770,00 | ¥13.720,00 | 160,90K |
| 2026-08-26 | ¥13.720,00 | +%1,63 | ¥13.500,00 | ¥13.910,00 | ¥13.160,00 | 136,90K |
| 2026-08-25 | ¥13.500,00 | +%2,20 | ¥13.140,00 | ¥13.710,00 | ¥13.140,00 | 137,50K |
| 2026-08-24 | ¥13.210,00 | -%4,55 | ¥13.600,00 | ¥13.690,00 | ¥13.130,00 | 161,60K |
| 2026-08-21 | ¥13.840,00 | +%3,13 | ¥13.120,00 | ¥14.190,00 | ¥13.030,00 | 205,70K |
| 2026-08-20 | ¥13.420,00 | -%0,81 | ¥13.600,00 | ¥13.820,00 | ¥13.240,00 | 148,50K |
| 2026-08-19 | ¥13.530,00 | -%5,71 | ¥13.840,00 | ¥14.160,00 | ¥13.500,00 | 235,40K |
| 2026-08-18 | ¥14.350,00 | -%6,76 | ¥15.210,00 | ¥15.260,00 | ¥14.310,00 | 144,10K |
| 2026-08-17 | ¥15.390,00 | +%0,72 | ¥15.290,00 | ¥15.730,00 | ¥15.180,00 | 140,70K |
| 2026-08-14 | ¥15.280,00 | -%1,48 | ¥15.690,00 | ¥15.900,00 | ¥15.170,00 | 170,40K |
| 2026-08-13 | ¥15.510,00 | +%3,75 | ¥15.130,00 | ¥15.750,00 | ¥15.000,00 | 207,00K |
| 2026-08-12 | ¥14.950,00 | +%4,40 | ¥14.200,00 | ¥15.260,00 | ¥14.070,00 | 228,50K |
| 2026-08-10 | ¥14.320,00 | +%1,99 | ¥14.940,00 | ¥15.300,00 | ¥14.210,00 | 274,00K |
| 2026-08-07 | ¥14.040,00 | -%3,04 | ¥14.390,00 | ¥14.530,00 | ¥13.660,00 | 225,80K |
| 2026-08-06 | ¥14.480,00 | +%2,70 | ¥15.000,00 | ¥15.900,00 | ¥14.230,00 | 399,60K |
| 2026-08-05 | ¥14.100,00 | +%17,60 | ¥12.500,00 | ¥14.100,00 | ¥12.410,00 | 313,00K |
| 2026-08-04 | ¥11.990,00 | +%1,27 | ¥12.030,00 | ¥12.310,00 | ¥11.760,00 | 197,60K |
| 2026-08-03 | ¥11.840,00 | -%6,18 | ¥12.020,00 | ¥12.300,00 | ¥11.700,00 | 311,30K |
| 2026-07-31 | ¥12.620,00 | +%22,17 | ¥11.500,00 | ¥12.850,00 | ¥11.150,00 | 842,20K |
| 2026-07-30 | ¥10.330,00 | +%16,99 | ¥10.300,00 | ¥10.330,00 | ¥10.010,00 | 230,80K |
| 2026-07-29 | ¥8.830,00 | -%2,11 | ¥9.170,00 | ¥9.260,00 | ¥8.520,00 | 355,90K |
| 2026-07-28 | ¥9.020,00 | -%10,16 | ¥9.640,00 | ¥9.720,00 | ¥8.920,00 | 194,50K |
| 2026-07-27 | ¥10.040,00 | -%4,38 | ¥10.480,00 | ¥10.500,00 | ¥9.880,00 | 119,90K |
| 2026-07-24 | ¥10.500,00 | -%5,91 | ¥10.860,00 | ¥10.970,00 | ¥10.320,00 | 80,10K |
| 2026-07-23 | ¥11.160,00 | +%1,55 | ¥11.200,00 | ¥11.380,00 | ¥10.980,00 | 75,20K |
| 2026-07-22 | ¥10.990,00 | +%3,78 | ¥11.100,00 | ¥11.540,00 | ¥10.950,00 | 106,20K |
| 2026-07-21 | ¥10.590,00 | +%4,85 | ¥10.340,00 | ¥10.660,00 | ¥9.900,00 | 96,60K |
| 2026-07-17 | ¥10.100,00 | -%6,39 | ¥10.400,00 | ¥10.510,00 | ¥9.600,00 | 205,20K |
| 2026-07-16 | ¥10.790,00 | -%6,66 | ¥11.320,00 | ¥11.390,00 | ¥10.630,00 | 100,10K |
| 2026-07-15 | ¥11.560,00 | +%5,00 | ¥10.790,00 | ¥11.610,00 | ¥10.750,00 | 102,30K |
| 2026-07-14 | ¥11.010,00 | +%5,26 | ¥10.350,00 | ¥11.130,00 | ¥10.170,00 | 133,70K |
| 2026-07-13 | ¥10.460,00 | -%3,24 | ¥10.880,00 | ¥11.060,00 | ¥10.380,00 | 81,10K |
| 2026-07-10 | ¥10.810,00 | +%2,56 | ¥10.840,00 | ¥11.120,00 | ¥10.770,00 | 84,10K |
| 2026-07-09 | ¥10.540,00 | +%1,74 | ¥10.510,00 | ¥10.660,00 | ¥10.360,00 | 88,50K |
| 2026-07-08 | ¥10.360,00 | -%4,60 | ¥10.370,00 | ¥10.970,00 | ¥10.300,00 | 112,60K |
| 2026-07-07 | ¥10.860,00 | -%5,65 | ¥11.520,00 | ¥11.850,00 | ¥10.570,00 | 141,10K |
| 2026-07-06 | ¥11.510,00 | -%10,64 | ¥12.580,00 | ¥12.840,00 | ¥11.470,00 | 154,20K |
| 2026-07-03 | ¥12.880,00 | +%5,83 | ¥11.870,00 | ¥12.880,00 | ¥11.690,00 | 120,00K |
| 2026-07-02 | ¥12.170,00 | -%5,66 | ¥12.300,00 | ¥12.720,00 | ¥11.770,00 | 130,00K |
| 2026-07-01 | ¥12.900,00 | +%5,05 | ¥12.690,00 | ¥13.080,00 | ¥12.500,00 | 98,20K |
| 2026-06-30 | ¥12.280,00 | +%0,57 | ¥12.260,00 | ¥12.740,00 | ¥12.170,00 | 92,90K |
| 2026-06-29 | ¥12.210,00 | -%2,40 | ¥12.520,00 | ¥12.520,00 | ¥11.840,00 | 66,70K |
| 2026-06-26 | ¥12.510,00 | -%1,96 | ¥12.490,00 | ¥12.790,00 | ¥12.230,00 | 91,90K |
| 2026-06-25 | ¥12.760,00 | +%6,24 | ¥12.590,00 | ¥12.850,00 | ¥12.270,00 | 86,70K |
| 2026-06-24 | ¥12.010,00 | -%3,92 | ¥12.200,00 | ¥12.600,00 | ¥11.640,00 | 103,60K |
| 2026-06-23 | ¥12.500,00 | -%5,30 | ¥13.230,00 | ¥13.440,00 | ¥12.500,00 | 130,90K |
| 2026-06-22 | ¥13.200,00 | +%5,01 | ¥12.850,00 | ¥13.540,00 | ¥12.800,00 | 107,90K |
| 2026-06-19 | ¥12.570,00 | -%2,03 | ¥13.110,00 | ¥13.430,00 | ¥12.550,00 | 162,00K |
| 2026-06-18 | ¥12.830,00 | +%6,38 | ¥12.180,00 | ¥13.080,00 | ¥12.180,00 | 168,60K |
| 2026-06-17 | ¥12.060,00 | +%4,24 | ¥11.270,00 | ¥12.160,00 | ¥11.200,00 | 62,80K |
| 2026-06-16 | ¥11.570,00 | +%0,61 | ¥11.440,00 | ¥11.680,00 | ¥11.350,00 | 61,50K |
| 2026-06-15 | ¥11.500,00 | +%7,28 | ¥11.250,00 | ¥11.560,00 | ¥11.000,00 | 107,60K |
| 2026-06-12 | ¥10.720,00 | +%7,31 | ¥10.580,00 | ¥11.080,00 | ¥10.550,00 | 146,90K |
| 2026-06-11 | ¥9.990,00 | -%1,58 | ¥9.860,00 | ¥10.120,00 | ¥9.730,00 | 78,00K |
| 2026-06-10 | ¥10.150,00 | -%3,15 | ¥10.120,00 | ¥10.380,00 | ¥9.990,00 | 126,10K |
| 2026-06-09 | ¥10.480,00 | -%1,60 | ¥10.900,00 | ¥10.970,00 | ¥10.200,00 | 128,40K |
| 2026-06-08 | ¥10.650,00 | -%9,21 | ¥10.610,00 | ¥10.920,00 | ¥10.380,00 | 357,00K |
| 2026-06-05 | ¥11.730,00 | +%4,17 | ¥11.070,00 | ¥12.000,00 | ¥10.910,00 | 190,90K |
| 2026-06-04 | ¥11.260,00 | -%5,06 | ¥11.560,00 | ¥11.700,00 | ¥11.020,00 | 143,10K |
| 2026-06-03 | ¥11.860,00 | +%2,95 | ¥11.860,00 | ¥12.080,00 | ¥11.590,00 | 106,60K |
| 2026-06-02 | ¥11.520,00 | -%0,35 | ¥11.470,00 | ¥11.620,00 | ¥10.970,00 | 129,80K |
| 2026-06-01 | ¥11.560,00 | +%1,67 | ¥11.210,00 | ¥11.660,00 | ¥11.070,00 | 113,10K |
| 2026-05-29 | ¥11.370,00 | +%1,34 | ¥11.510,00 | ¥11.780,00 | ¥11.210,00 | 205,30K |
| 2026-05-28 | ¥11.220,00 | +%7,16 | ¥10.530,00 | ¥11.260,00 | ¥10.150,00 | 345,50K |
| 2026-05-27 | ¥10.470,00 | -%0,29 | ¥10.680,00 | ¥10.740,00 | ¥10.160,00 | 254,10K |
| 2026-05-26 | ¥10.500,00 | +%7,47 | ¥9.800,00 | ¥10.570,00 | ¥9.590,00 | 332,60K |
| 2026-05-25 | ¥9.770,00 | +%4,38 | ¥9.270,00 | ¥9.890,00 | ¥9.140,00 | 228,10K |