artience Co.Ltd 4634
TSE · Japonya · Proses Endüstrileri
¥5.020,00-80,00 (-%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 | ¥5.020,00 | -%1,57 | ¥5.000,00 | ¥5.060,00 | ¥5.000,00 | 74,20K |
| 2026-10-01 | ¥5.100,00 | +%0,20 | ¥5.070,00 | ¥5.150,00 | ¥5.060,00 | 150,60K |
| 2026-09-30 | ¥5.090,00 | %0,00 | ¥5.090,00 | ¥5.130,00 | ¥5.070,00 | 148,90K |
| 2026-09-29 | ¥5.090,00 | +%0,20 | ¥5.050,00 | ¥5.090,00 | ¥5.000,00 | 239,10K |
| 2026-09-28 | ¥5.080,00 | -%0,97 | ¥5.150,00 | ¥5.150,00 | ¥5.060,00 | 115,10K |
| 2026-09-25 | ¥5.130,00 | %0,00 | ¥5.180,00 | ¥5.190,00 | ¥5.120,00 | 135,90K |
| 2026-09-24 | ¥5.130,00 | -%0,39 | ¥5.110,00 | ¥5.180,00 | ¥5.080,00 | 187,00K |
| 2026-09-18 | ¥5.150,00 | -%0,39 | ¥5.150,00 | ¥5.180,00 | ¥5.100,00 | 170,10K |
| 2026-09-17 | ¥5.170,00 | +%0,98 | ¥5.180,00 | ¥5.180,00 | ¥5.130,00 | 76,50K |
| 2026-09-16 | ¥5.120,00 | +%2,81 | ¥5.050,00 | ¥5.150,00 | ¥5.030,00 | 101,80K |
| 2026-09-15 | ¥4.980,00 | -%1,19 | ¥5.020,00 | ¥5.030,00 | ¥4.970,00 | 124,30K |
| 2026-09-14 | ¥5.040,00 | +%0,40 | ¥5.010,00 | ¥5.050,00 | ¥4.940,00 | 108,90K |
| 2026-09-11 | ¥5.020,00 | +%0,40 | ¥4.900,00 | ¥5.090,00 | ¥4.900,00 | 169,10K |
| 2026-09-10 | ¥5.000,00 | -%1,96 | ¥5.000,00 | ¥5.050,00 | ¥4.965,00 | 151,00K |
| 2026-09-09 | ¥5.100,00 | +%3,98 | ¥4.895,00 | ¥5.100,00 | ¥4.890,00 | 171,40K |
| 2026-09-08 | ¥4.905,00 | -%2,68 | ¥5.000,00 | ¥5.030,00 | ¥4.905,00 | 135,10K |
| 2026-09-07 | ¥5.040,00 | %0,00 | ¥5.040,00 | ¥5.090,00 | ¥5.000,00 | 76,60K |
| 2026-09-04 | ¥5.040,00 | -%1,18 | ¥5.060,00 | ¥5.090,00 | ¥4.980,00 | 111,80K |
| 2026-09-03 | ¥5.100,00 | +%0,79 | ¥5.110,00 | ¥5.130,00 | ¥5.070,00 | 89,00K |
| 2026-09-02 | ¥5.060,00 | -%2,69 | ¥5.150,00 | ¥5.170,00 | ¥5.060,00 | 106,80K |
| 2026-09-01 | ¥5.200,00 | +%0,78 | ¥5.140,00 | ¥5.220,00 | ¥5.100,00 | 108,30K |
| 2026-08-31 | ¥5.160,00 | +%1,18 | ¥5.110,00 | ¥5.180,00 | ¥5.070,00 | 135,70K |
| 2026-08-28 | ¥5.100,00 | -%0,58 | ¥5.080,00 | ¥5.140,00 | ¥5.080,00 | 108,50K |
| 2026-08-27 | ¥5.130,00 | +%0,79 | ¥5.120,00 | ¥5.160,00 | ¥5.070,00 | 133,50K |
| 2026-08-26 | ¥5.090,00 | +%0,79 | ¥5.030,00 | ¥5.120,00 | ¥5.030,00 | 80,90K |
| 2026-08-25 | ¥5.050,00 | +%0,80 | ¥5.040,00 | ¥5.090,00 | ¥5.010,00 | 154,10K |
| 2026-08-24 | ¥5.010,00 | +%0,70 | ¥4.975,00 | ¥5.050,00 | ¥4.945,00 | 118,50K |
| 2026-08-21 | ¥4.975,00 | +%0,71 | ¥4.895,00 | ¥4.975,00 | ¥4.870,00 | 169,00K |
| 2026-08-20 | ¥4.940,00 | +%2,49 | ¥4.890,00 | ¥4.940,00 | ¥4.795,00 | 169,50K |
| 2026-08-19 | ¥4.820,00 | -%4,74 | ¥4.910,00 | ¥4.955,00 | ¥4.815,00 | 219,90K |
| 2026-08-18 | ¥5.060,00 | -%0,20 | ¥5.020,00 | ¥5.060,00 | ¥4.945,00 | 232,60K |
| 2026-08-17 | ¥5.070,00 | -%0,98 | ¥5.080,00 | ¥5.150,00 | ¥5.010,00 | 180,70K |
| 2026-08-14 | ¥5.120,00 | +%0,20 | ¥5.090,00 | ¥5.210,00 | ¥5.050,00 | 197,70K |
| 2026-08-13 | ¥5.110,00 | +%1,79 | ¥5.060,00 | ¥5.120,00 | ¥5.040,00 | 213,50K |
| 2026-08-12 | ¥5.020,00 | +%3,93 | ¥4.900,00 | ¥5.060,00 | ¥4.900,00 | 243,40K |
| 2026-08-10 | ¥4.830,00 | +%1,47 | ¥4.885,00 | ¥5.010,00 | ¥4.830,00 | 218,00K |
| 2026-08-07 | ¥4.760,00 | +%0,21 | ¥4.705,00 | ¥4.810,00 | ¥4.705,00 | 175,80K |
| 2026-08-06 | ¥4.750,00 | +%2,81 | ¥4.650,00 | ¥4.750,00 | ¥4.640,00 | 170,40K |
| 2026-08-05 | ¥4.620,00 | +%3,24 | ¥4.495,00 | ¥4.620,00 | ¥4.465,00 | 128,00K |
| 2026-08-04 | ¥4.475,00 | +%0,34 | ¥4.460,00 | ¥4.510,00 | ¥4.440,00 | 126,60K |
| 2026-08-03 | ¥4.460,00 | %0,00 | ¥4.420,00 | ¥4.460,00 | ¥4.340,00 | 181,00K |
| 2026-07-31 | ¥4.460,00 | -%1,00 | ¥4.575,00 | ¥4.575,00 | ¥4.425,00 | 159,50K |
| 2026-07-30 | ¥4.505,00 | +%0,33 | ¥4.450,00 | ¥4.535,00 | ¥4.430,00 | 467,40K |
| 2026-07-29 | ¥4.490,00 | +%0,34 | ¥4.485,00 | ¥4.520,00 | ¥4.415,00 | 169,10K |
| 2026-07-28 | ¥4.475,00 | -%1,76 | ¥4.515,00 | ¥4.555,00 | ¥4.435,00 | 125,20K |
| 2026-07-27 | ¥4.555,00 | +%0,44 | ¥4.580,00 | ¥4.580,00 | ¥4.510,00 | 116,10K |
| 2026-07-24 | ¥4.535,00 | -%0,33 | ¥4.520,00 | ¥4.540,00 | ¥4.495,00 | 86,30K |
| 2026-07-23 | ¥4.550,00 | -%0,76 | ¥4.605,00 | ¥4.635,00 | ¥4.520,00 | 124,80K |
| 2026-07-22 | ¥4.585,00 | +%0,55 | ¥4.580,00 | ¥4.625,00 | ¥4.545,00 | 120,60K |
| 2026-07-21 | ¥4.560,00 | +%1,33 | ¥4.570,00 | ¥4.615,00 | ¥4.500,00 | 212,90K |
| 2026-07-17 | ¥4.500,00 | %0,00 | ¥4.455,00 | ¥4.505,00 | ¥4.405,00 | 250,70K |
| 2026-07-16 | ¥4.500,00 | -%0,88 | ¥4.415,00 | ¥4.530,00 | ¥4.415,00 | 151,90K |
| 2026-07-15 | ¥4.540,00 | +%2,25 | ¥4.450,00 | ¥4.550,00 | ¥4.450,00 | 199,30K |
| 2026-07-14 | ¥4.440,00 | +%3,98 | ¥4.255,00 | ¥4.440,00 | ¥4.250,00 | 187,40K |
| 2026-07-13 | ¥4.270,00 | -%1,84 | ¥4.380,00 | ¥4.410,00 | ¥4.255,00 | 100,60K |
| 2026-07-10 | ¥4.350,00 | +%1,64 | ¥4.320,00 | ¥4.365,00 | ¥4.305,00 | 153,40K |
| 2026-07-09 | ¥4.280,00 | %0,00 | ¥4.280,00 | ¥4.290,00 | ¥4.250,00 | 76,00K |
| 2026-07-08 | ¥4.280,00 | -%0,93 | ¥4.275,00 | ¥4.350,00 | ¥4.260,00 | 147,50K |
| 2026-07-07 | ¥4.320,00 | -%1,26 | ¥4.390,00 | ¥4.415,00 | ¥4.320,00 | 102,70K |
| 2026-07-06 | ¥4.375,00 | -%0,46 | ¥4.415,00 | ¥4.445,00 | ¥4.320,00 | 85,20K |
| 2026-07-03 | ¥4.395,00 | +%1,27 | ¥4.320,00 | ¥4.395,00 | ¥4.320,00 | 91,40K |
| 2026-07-02 | ¥4.340,00 | +%1,05 | ¥4.330,00 | ¥4.380,00 | ¥4.295,00 | 109,40K |
| 2026-07-01 | ¥4.295,00 | -%0,46 | ¥4.320,00 | ¥4.340,00 | ¥4.260,00 | 129,00K |
| 2026-06-30 | ¥4.315,00 | +%0,94 | ¥4.290,00 | ¥4.345,00 | ¥4.265,00 | 178,50K |
| 2026-06-29 | ¥4.275,00 | -%0,23 | ¥4.250,00 | ¥4.285,00 | ¥4.205,00 | 259,80K |
| 2026-06-26 | ¥4.285,00 | -%1,95 | ¥4.385,00 | ¥4.385,00 | ¥4.220,00 | 347,20K |
| 2026-06-25 | ¥4.370,00 | +%2,34 | ¥4.340,00 | ¥4.405,00 | ¥4.330,00 | 154,20K |
| 2026-06-24 | ¥4.270,00 | %0,00 | ¥4.220,00 | ¥4.285,00 | ¥4.210,00 | 131,80K |
| 2026-06-23 | ¥4.270,00 | -%1,39 | ¥4.360,00 | ¥4.365,00 | ¥4.260,00 | 150,30K |
| 2026-06-22 | ¥4.330,00 | +%2,00 | ¥4.280,00 | ¥4.330,00 | ¥4.260,00 | 178,50K |
| 2026-06-19 | ¥4.245,00 | -%0,82 | ¥4.275,00 | ¥4.300,00 | ¥4.230,00 | 136,50K |
| 2026-06-18 | ¥4.280,00 | %0,00 | ¥4.280,00 | ¥4.320,00 | ¥4.230,00 | 124,10K |
| 2026-06-17 | ¥4.280,00 | +%2,64 | ¥4.170,00 | ¥4.290,00 | ¥4.170,00 | 133,80K |
| 2026-06-16 | ¥4.170,00 | -%2,00 | ¥4.195,00 | ¥4.215,00 | ¥4.155,00 | 91,70K |
| 2026-06-15 | ¥4.255,00 | +%4,42 | ¥4.150,00 | ¥4.260,00 | ¥4.150,00 | 136,60K |
| 2026-06-12 | ¥4.075,00 | +%1,75 | ¥4.040,00 | ¥4.110,00 | ¥4.035,00 | 157,80K |
| 2026-06-11 | ¥4.005,00 | -%0,12 | ¥3.940,00 | ¥4.005,00 | ¥3.905,00 | 90,10K |
| 2026-06-10 | ¥4.010,00 | -%0,50 | ¥4.030,00 | ¥4.050,00 | ¥3.965,00 | 108,10K |
| 2026-06-09 | ¥4.030,00 | -%0,37 | ¥4.100,00 | ¥4.120,00 | ¥4.005,00 | 143,10K |
| 2026-06-08 | ¥4.045,00 | -%1,70 | ¥3.975,00 | ¥4.105,00 | ¥3.975,00 | 151,20K |
| 2026-06-05 | ¥4.115,00 | %0,00 | ¥4.145,00 | ¥4.145,00 | ¥4.085,00 | 86,70K |
| 2026-06-04 | ¥4.115,00 | -%2,14 | ¥4.135,00 | ¥4.185,00 | ¥4.110,00 | 120,10K |
| 2026-06-03 | ¥4.205,00 | +%1,45 | ¥4.190,00 | ¥4.250,00 | ¥4.165,00 | 115,70K |
| 2026-06-02 | ¥4.145,00 | -%1,19 | ¥4.150,00 | ¥4.170,00 | ¥4.060,00 | 157,90K |
| 2026-06-01 | ¥4.195,00 | +%0,12 | ¥4.195,00 | ¥4.240,00 | ¥4.140,00 | 168,10K |
| 2026-05-29 | ¥4.190,00 | +%1,33 | ¥4.140,00 | ¥4.200,00 | ¥4.135,00 | 157,30K |
| 2026-05-28 | ¥4.135,00 | +%0,73 | ¥4.105,00 | ¥4.160,00 | ¥4.035,00 | 182,20K |
| 2026-05-27 | ¥4.105,00 | -%1,08 | ¥4.160,00 | ¥4.240,00 | ¥4.100,00 | 176,30K |
| 2026-05-26 | ¥4.150,00 | +%1,97 | ¥4.070,00 | ¥4.155,00 | ¥4.050,00 | 116,60K |
| 2026-05-25 | ¥4.070,00 | -%1,69 | ¥4.160,00 | ¥4.215,00 | ¥4.060,00 | 173,90K |