Environmental Control Center Co., Ltd. 4657
TSE · Japonya · Ticari Hizmetler
¥458,000,00 (%0,00)
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 | ¥458,00 | %0,00 | ¥457,00 | ¥459,00 | ¥456,00 | 600 |
| 2026-10-01 | ¥458,00 | -%0,22 | ¥462,00 | ¥464,00 | ¥457,00 | 3,30K |
| 2026-09-30 | ¥459,00 | -%0,65 | ¥463,00 | ¥463,00 | ¥454,00 | 4,50K |
| 2026-09-29 | ¥462,00 | +%0,22 | ¥459,00 | ¥462,00 | ¥458,00 | 2,80K |
| 2026-09-28 | ¥461,00 | +%1,32 | ¥460,00 | ¥461,00 | ¥457,00 | 2,20K |
| 2026-09-25 | ¥455,00 | -%0,66 | ¥458,00 | ¥460,00 | ¥454,00 | 3,60K |
| 2026-09-24 | ¥458,00 | +%0,44 | ¥460,00 | ¥464,00 | ¥457,00 | 2,90K |
| 2026-09-18 | ¥456,00 | +%0,66 | ¥454,00 | ¥460,00 | ¥453,00 | 10,90K |
| 2026-09-17 | ¥453,00 | -%0,88 | ¥457,00 | ¥457,00 | ¥453,00 | 4,00K |
| 2026-09-16 | ¥457,00 | +%0,66 | ¥454,00 | ¥459,00 | ¥454,00 | 2,30K |
| 2026-09-15 | ¥454,00 | -%1,09 | ¥455,00 | ¥458,00 | ¥452,00 | 2,10K |
| 2026-09-14 | ¥459,00 | -%0,22 | ¥449,00 | ¥459,00 | ¥443,00 | 15,30K |
| 2026-09-11 | ¥460,00 | -%0,86 | ¥463,00 | ¥464,00 | ¥458,00 | 4,00K |
| 2026-09-10 | ¥464,00 | %0,00 | ¥464,00 | ¥467,00 | ¥461,00 | 2,00K |
| 2026-09-09 | ¥464,00 | -%1,28 | ¥470,00 | ¥470,00 | ¥462,00 | 6,60K |
| 2026-09-08 | ¥470,00 | +%0,64 | ¥465,00 | ¥470,00 | ¥465,00 | 3,00K |
| 2026-09-07 | ¥467,00 | +%0,43 | ¥464,00 | ¥469,00 | ¥464,00 | 2,20K |
| 2026-09-04 | ¥465,00 | -%0,21 | ¥467,00 | ¥467,00 | ¥465,00 | 1,60K |
| 2026-09-03 | ¥466,00 | %0,00 | ¥471,00 | ¥471,00 | ¥459,00 | 4,00K |
| 2026-09-02 | ¥466,00 | -%0,64 | ¥466,00 | ¥470,00 | ¥464,00 | 6,90K |
| 2026-09-01 | ¥469,00 | -%0,85 | ¥474,00 | ¥475,00 | ¥466,00 | 7,30K |
| 2026-08-31 | ¥473,00 | +%0,64 | ¥471,00 | ¥480,00 | ¥470,00 | 13,10K |
| 2026-08-28 | ¥470,00 | -%0,21 | ¥471,00 | ¥475,00 | ¥470,00 | 5,50K |
| 2026-08-27 | ¥471,00 | -%0,63 | ¥473,00 | ¥473,00 | ¥470,00 | 5,30K |
| 2026-08-26 | ¥474,00 | -%1,25 | ¥480,00 | ¥481,00 | ¥473,00 | 2,50K |
| 2026-08-25 | ¥480,00 | -%0,41 | ¥483,00 | ¥485,00 | ¥480,00 | 5,30K |
| 2026-08-24 | ¥482,00 | +%1,47 | ¥476,00 | ¥486,00 | ¥475,00 | 10,00K |
| 2026-08-21 | ¥475,00 | +%1,93 | ¥469,00 | ¥478,00 | ¥467,00 | 7,30K |
| 2026-08-20 | ¥466,00 | +%0,22 | ¥466,00 | ¥469,00 | ¥465,00 | 3,20K |
| 2026-08-19 | ¥465,00 | -%1,27 | ¥468,00 | ¥475,00 | ¥462,00 | 7,60K |
| 2026-08-18 | ¥471,00 | -%1,67 | ¥479,00 | ¥481,00 | ¥471,00 | 7,10K |
| 2026-08-17 | ¥479,00 | +%1,91 | ¥472,00 | ¥486,00 | ¥466,00 | 35,10K |
| 2026-08-14 | ¥470,00 | -%4,67 | ¥494,00 | ¥509,00 | ¥460,00 | 127,00K |
| 2026-08-13 | ¥493,00 | %0,00 | ¥495,00 | ¥509,00 | ¥487,00 | 37,60K |
| 2026-08-12 | ¥493,00 | +%1,23 | ¥491,00 | ¥494,00 | ¥485,00 | 24,10K |
| 2026-08-10 | ¥487,00 | +%3,18 | ¥479,00 | ¥489,00 | ¥474,00 | 33,50K |
| 2026-08-07 | ¥472,00 | +%1,72 | ¥469,00 | ¥473,00 | ¥469,00 | 9,10K |
| 2026-08-06 | ¥464,00 | +%0,22 | ¥462,00 | ¥470,00 | ¥462,00 | 4,60K |
| 2026-08-05 | ¥463,00 | -%0,86 | ¥464,00 | ¥473,00 | ¥459,00 | 7,40K |
| 2026-08-04 | ¥467,00 | -%1,48 | ¥470,00 | ¥472,00 | ¥467,00 | 4,20K |
| 2026-08-03 | ¥474,00 | +%1,50 | ¥467,00 | ¥474,00 | ¥465,00 | 5,60K |
| 2026-07-31 | ¥467,00 | +%2,41 | ¥463,00 | ¥467,00 | ¥461,00 | 8,40K |
| 2026-07-30 | ¥456,00 | -%0,44 | ¥454,00 | ¥458,00 | ¥454,00 | 1,40K |
| 2026-07-29 | ¥458,00 | +%0,22 | ¥457,00 | ¥463,00 | ¥457,00 | 5,50K |
| 2026-07-28 | ¥457,00 | -%1,72 | ¥457,00 | ¥459,00 | ¥455,00 | 1,70K |
| 2026-07-27 | ¥465,00 | -%0,43 | ¥460,00 | ¥465,00 | ¥460,00 | 300 |
| 2026-07-24 | ¥467,00 | +%0,43 | ¥450,00 | ¥467,00 | ¥450,00 | 13,20K |
| 2026-07-23 | ¥465,00 | %0,00 | ¥465,00 | ¥467,00 | ¥463,00 | 3,10K |
| 2026-07-22 | ¥465,00 | +%0,65 | ¥463,00 | ¥465,00 | ¥463,00 | 3,50K |
| 2026-07-21 | ¥462,00 | +%2,67 | ¥453,00 | ¥465,00 | ¥453,00 | 5,40K |
| 2026-07-17 | ¥450,00 | -%3,43 | ¥466,00 | ¥466,00 | ¥449,00 | 17,80K |
| 2026-07-16 | ¥466,00 | +%0,43 | ¥461,00 | ¥466,00 | ¥459,00 | 1,30K |
| 2026-07-15 | ¥464,00 | %0,00 | ¥463,00 | ¥465,00 | ¥463,00 | 700 |
| 2026-07-14 | ¥464,00 | +%0,43 | ¥462,00 | ¥466,00 | ¥457,00 | 3,70K |
| 2026-07-13 | ¥462,00 | -%0,43 | ¥471,00 | ¥475,00 | ¥461,00 | 12,20K |
| 2026-07-10 | ¥464,00 | %0,00 | ¥465,00 | ¥465,00 | ¥461,00 | 5,00K |
| 2026-07-09 | ¥464,00 | -%1,07 | ¥469,00 | ¥469,00 | ¥464,00 | 1,20K |
| 2026-07-08 | ¥469,00 | -%0,42 | ¥470,00 | ¥470,00 | ¥467,00 | 4,60K |
| 2026-07-07 | ¥471,00 | +%0,43 | ¥469,00 | ¥476,00 | ¥469,00 | 7,10K |
| 2026-07-06 | ¥469,00 | -%1,05 | ¥475,00 | ¥475,00 | ¥469,00 | 4,30K |
| 2026-07-03 | ¥474,00 | +%1,28 | ¥466,00 | ¥476,00 | ¥464,00 | 5,20K |
| 2026-07-02 | ¥468,00 | +%0,21 | ¥469,00 | ¥476,00 | ¥467,00 | 12,60K |
| 2026-07-01 | ¥467,00 | +%0,86 | ¥460,00 | ¥471,00 | ¥455,00 | 11,90K |
| 2026-06-30 | ¥463,00 | +%3,58 | ¥447,00 | ¥465,00 | ¥447,00 | 4,30K |
| 2026-06-29 | ¥447,00 | -%0,22 | ¥448,00 | ¥449,00 | ¥443,00 | 4,30K |
| 2026-06-26 | ¥448,00 | -%0,44 | ¥449,00 | ¥458,00 | ¥448,00 | 5,30K |
| 2026-06-25 | ¥450,00 | +%1,12 | ¥444,00 | ¥452,00 | ¥442,00 | 6,90K |
| 2026-06-24 | ¥445,00 | +%0,68 | ¥441,00 | ¥446,00 | ¥440,00 | 2,40K |
| 2026-06-23 | ¥442,00 | +%0,68 | ¥440,00 | ¥443,00 | ¥439,00 | 1,70K |
| 2026-06-22 | ¥439,00 | -%0,23 | ¥440,00 | ¥446,00 | ¥439,00 | 10,00K |
| 2026-06-19 | ¥440,00 | -%1,57 | ¥449,00 | ¥452,00 | ¥435,00 | 11,60K |
| 2026-06-18 | ¥447,00 | %0,00 | ¥455,00 | ¥455,00 | ¥445,00 | 5,00K |
| 2026-06-17 | ¥447,00 | +%1,59 | ¥443,00 | ¥448,00 | ¥441,00 | 6,70K |
| 2026-06-16 | ¥440,00 | +%0,69 | ¥440,00 | ¥440,00 | ¥433,00 | 6,50K |
| 2026-06-15 | ¥437,00 | +%0,23 | ¥440,00 | ¥440,00 | ¥432,00 | 4,50K |
| 2026-06-12 | ¥436,00 | +%2,83 | ¥432,00 | ¥439,00 | ¥431,00 | 10,50K |
| 2026-06-11 | ¥424,00 | -%0,47 | ¥426,00 | ¥428,00 | ¥424,00 | 16,60K |
| 2026-06-10 | ¥426,00 | -%0,23 | ¥426,00 | ¥428,00 | ¥426,00 | 4,70K |
| 2026-06-09 | ¥427,00 | -%0,47 | ¥429,00 | ¥430,00 | ¥426,00 | 7,80K |
| 2026-06-08 | ¥429,00 | -%1,38 | ¥430,00 | ¥438,00 | ¥427,00 | 9,30K |
| 2026-06-05 | ¥435,00 | -%1,14 | ¥440,00 | ¥446,00 | ¥430,00 | 24,60K |
| 2026-06-04 | ¥440,00 | -%2,00 | ¥447,00 | ¥447,00 | ¥440,00 | 12,00K |
| 2026-06-03 | ¥449,00 | -%2,39 | ¥464,00 | ¥464,00 | ¥445,00 | 36,80K |
| 2026-06-02 | ¥460,00 | -%1,71 | ¥469,00 | ¥469,00 | ¥451,00 | 20,00K |
| 2026-06-01 | ¥468,00 | -%2,30 | ¥477,00 | ¥477,00 | ¥468,00 | 21,50K |
| 2026-05-29 | ¥479,00 | %0,00 | ¥478,00 | ¥482,00 | ¥472,00 | 9,50K |
| 2026-05-28 | ¥479,00 | +%1,48 | ¥475,00 | ¥484,00 | ¥472,00 | 11,90K |
| 2026-05-27 | ¥472,00 | -%1,26 | ¥475,00 | ¥475,00 | ¥469,00 | 27,30K |
| 2026-05-26 | ¥478,00 | +%0,42 | ¥477,00 | ¥480,00 | ¥477,00 | 4,00K |
| 2026-05-25 | ¥476,00 | -%1,04 | ¥481,00 | ¥481,00 | ¥475,00 | 15,60K |