Fitcrew Inc. 469A
TSE · Japonya · Tüketici Hizmetleri
¥1.620,00+12,00 (+%0,75)
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 | ¥1.620,00 | +%0,75 | ¥1.602,00 | ¥1.620,00 | ¥1.602,00 | 500 |
| 2026-10-01 | ¥1.608,00 | -%0,43 | ¥1.615,00 | ¥1.620,00 | ¥1.601,00 | 1,50K |
| 2026-09-30 | ¥1.615,00 | +%0,25 | ¥1.620,00 | ¥1.659,00 | ¥1.615,00 | 3,10K |
| 2026-09-29 | ¥1.611,00 | -%1,77 | ¥1.659,00 | ¥1.659,00 | ¥1.611,00 | 2,60K |
| 2026-09-28 | ¥1.640,00 | +%1,23 | ¥1.611,00 | ¥1.640,00 | ¥1.611,00 | 3,00K |
| 2026-09-25 | ¥1.620,00 | -%0,92 | ¥1.672,00 | ¥1.672,00 | ¥1.620,00 | 2,30K |
| 2026-09-24 | ¥1.635,00 | -%3,20 | ¥1.682,00 | ¥1.682,00 | ¥1.630,00 | 19,20K |
| 2026-09-18 | ¥1.689,00 | -%0,65 | ¥1.699,00 | ¥1.700,00 | ¥1.650,00 | 7,00K |
| 2026-09-17 | ¥1.700,00 | -%0,06 | ¥1.710,00 | ¥1.716,00 | ¥1.700,00 | 1,80K |
| 2026-09-16 | ¥1.701,00 | -%1,62 | ¥1.729,00 | ¥1.735,00 | ¥1.700,00 | 4,80K |
| 2026-09-15 | ¥1.729,00 | +%1,35 | ¥1.706,00 | ¥1.730,00 | ¥1.706,00 | 3,30K |
| 2026-09-14 | ¥1.706,00 | +%0,06 | ¥1.710,00 | ¥1.724,00 | ¥1.700,00 | 8,20K |
| 2026-09-11 | ¥1.705,00 | +%0,95 | ¥1.698,00 | ¥1.724,00 | ¥1.695,00 | 5,20K |
| 2026-09-10 | ¥1.689,00 | +%2,67 | ¥1.629,00 | ¥1.697,00 | ¥1.628,00 | 4,70K |
| 2026-09-09 | ¥1.645,00 | -%0,12 | ¥1.630,00 | ¥1.645,00 | ¥1.624,00 | 2,10K |
| 2026-09-08 | ¥1.647,00 | +%0,73 | ¥1.620,00 | ¥1.650,00 | ¥1.620,00 | 4,20K |
| 2026-09-07 | ¥1.635,00 | +%0,25 | ¥1.631,00 | ¥1.635,00 | ¥1.616,00 | 4,80K |
| 2026-09-04 | ¥1.631,00 | -%1,39 | ¥1.634,00 | ¥1.648,00 | ¥1.631,00 | 1,60K |
| 2026-09-03 | ¥1.654,00 | -%0,12 | ¥1.655,00 | ¥1.655,00 | ¥1.633,00 | 2,00K |
| 2026-09-02 | ¥1.656,00 | -%0,72 | ¥1.677,00 | ¥1.677,00 | ¥1.633,00 | 1,90K |
| 2026-09-01 | ¥1.668,00 | +%0,54 | ¥1.660,00 | ¥1.680,00 | ¥1.650,00 | 3,00K |
| 2026-08-31 | ¥1.659,00 | +%0,91 | ¥1.644,00 | ¥1.660,00 | ¥1.625,00 | 4,30K |
| 2026-08-28 | ¥1.644,00 | +%0,86 | ¥1.645,00 | ¥1.649,00 | ¥1.631,00 | 2,10K |
| 2026-08-27 | ¥1.630,00 | +%0,25 | ¥1.627,00 | ¥1.648,00 | ¥1.626,00 | 1,90K |
| 2026-08-26 | ¥1.626,00 | +%0,31 | ¥1.604,00 | ¥1.653,00 | ¥1.601,00 | 4,10K |
| 2026-08-25 | ¥1.621,00 | -%2,17 | ¥1.646,00 | ¥1.646,00 | ¥1.620,00 | 1,80K |
| 2026-08-24 | ¥1.657,00 | +%1,78 | ¥1.602,00 | ¥1.657,00 | ¥1.602,00 | 2,10K |
| 2026-08-21 | ¥1.628,00 | +%1,75 | ¥1.560,00 | ¥1.628,00 | ¥1.558,00 | 2,30K |
| 2026-08-20 | ¥1.600,00 | +%1,85 | ¥1.599,00 | ¥1.629,00 | ¥1.571,00 | 2,20K |
| 2026-08-19 | ¥1.571,00 | -%3,62 | ¥1.601,00 | ¥1.601,00 | ¥1.555,00 | 3,10K |
| 2026-08-18 | ¥1.630,00 | +%2,19 | ¥1.635,00 | ¥1.648,00 | ¥1.600,00 | 2,90K |
| 2026-08-17 | ¥1.595,00 | +%2,37 | ¥1.568,00 | ¥1.599,00 | ¥1.546,00 | 3,40K |
| 2026-08-14 | ¥1.558,00 | +%2,23 | ¥1.550,00 | ¥1.560,00 | ¥1.520,00 | 2,30K |
| 2026-08-13 | ¥1.524,00 | +%2,14 | ¥1.492,00 | ¥1.560,00 | ¥1.492,00 | 2,60K |
| 2026-08-12 | ¥1.492,00 | +%1,50 | ¥1.470,00 | ¥1.496,00 | ¥1.469,00 | 2,90K |
| 2026-08-10 | ¥1.470,00 | +%0,75 | ¥1.460,00 | ¥1.489,00 | ¥1.443,00 | 3,70K |
| 2026-08-07 | ¥1.459,00 | +%0,62 | ¥1.455,00 | ¥1.459,00 | ¥1.440,00 | 2,30K |
| 2026-08-06 | ¥1.450,00 | -%0,14 | ¥1.442,00 | ¥1.450,00 | ¥1.431,00 | 1,20K |
| 2026-08-05 | ¥1.452,00 | +%1,47 | ¥1.418,00 | ¥1.458,00 | ¥1.418,00 | 1,60K |
| 2026-08-04 | ¥1.431,00 | +%0,70 | ¥1.410,00 | ¥1.462,00 | ¥1.410,00 | 1,50K |
| 2026-08-03 | ¥1.421,00 | -%1,25 | ¥1.437,00 | ¥1.437,00 | ¥1.401,00 | 3,00K |
| 2026-07-31 | ¥1.439,00 | -%0,76 | ¥1.461,00 | ¥1.461,00 | ¥1.421,00 | 3,80K |
| 2026-07-30 | ¥1.450,00 | +%0,42 | ¥1.415,00 | ¥1.450,00 | ¥1.415,00 | 3,00K |
| 2026-07-29 | ¥1.444,00 | +%0,28 | ¥1.440,00 | ¥1.460,00 | ¥1.400,00 | 3,10K |
| 2026-07-28 | ¥1.440,00 | +%1,19 | ¥1.423,00 | ¥1.441,00 | ¥1.423,00 | 1,20K |
| 2026-07-27 | ¥1.423,00 | -%2,93 | ¥1.446,00 | ¥1.446,00 | ¥1.423,00 | 1,50K |
| 2026-07-24 | ¥1.466,00 | +%2,30 | ¥1.420,00 | ¥1.466,00 | ¥1.420,00 | 2,00K |
| 2026-07-23 | ¥1.433,00 | +%0,42 | ¥1.457,00 | ¥1.457,00 | ¥1.420,00 | 1,50K |
| 2026-07-22 | ¥1.427,00 | -%3,45 | ¥1.418,00 | ¥1.472,00 | ¥1.405,00 | 7,70K |
| 2026-07-21 | ¥1.478,00 | +%0,89 | ¥1.465,00 | ¥1.487,00 | ¥1.457,00 | 3,50K |
| 2026-07-17 | ¥1.465,00 | -%1,41 | ¥1.426,00 | ¥1.465,00 | ¥1.400,00 | 9,00K |
| 2026-07-16 | ¥1.486,00 | -%7,99 | ¥1.535,00 | ¥1.605,00 | ¥1.450,00 | 13,40K |
| 2026-07-15 | ¥1.615,00 | -%1,64 | ¥1.602,00 | ¥1.642,00 | ¥1.600,00 | 5,10K |
| 2026-07-14 | ¥1.642,00 | -%0,91 | ¥1.604,00 | ¥1.654,00 | ¥1.604,00 | 2,80K |
| 2026-07-13 | ¥1.657,00 | -%0,06 | ¥1.658,00 | ¥1.658,00 | ¥1.641,00 | 2,50K |
| 2026-07-10 | ¥1.658,00 | +%1,04 | ¥1.621,00 | ¥1.660,00 | ¥1.621,00 | 1,50K |
| 2026-07-09 | ¥1.641,00 | -%0,36 | ¥1.647,00 | ¥1.660,00 | ¥1.641,00 | 1,40K |
| 2026-07-08 | ¥1.647,00 | -%2,37 | ¥1.607,00 | ¥1.677,00 | ¥1.607,00 | 2,00K |
| 2026-07-07 | ¥1.687,00 | +%0,24 | ¥1.674,00 | ¥1.687,00 | ¥1.649,00 | 2,30K |
| 2026-07-06 | ¥1.683,00 | +%1,26 | ¥1.622,00 | ¥1.685,00 | ¥1.621,00 | 4,10K |
| 2026-07-03 | ¥1.662,00 | -%0,18 | ¥1.625,00 | ¥1.670,00 | ¥1.586,00 | 2,80K |
| 2026-07-02 | ¥1.665,00 | +%0,24 | ¥1.664,00 | ¥1.665,00 | ¥1.600,00 | 2,30K |
| 2026-07-01 | ¥1.661,00 | +%1,22 | ¥1.641,00 | ¥1.665,00 | ¥1.581,00 | 3,20K |
| 2026-06-30 | ¥1.641,00 | +%2,56 | ¥1.623,00 | ¥1.648,00 | ¥1.620,00 | 4,00K |
| 2026-06-29 | ¥1.600,00 | +%4,30 | ¥1.534,00 | ¥1.618,00 | ¥1.534,00 | 1,80K |
| 2026-06-26 | ¥1.534,00 | -%2,60 | ¥1.575,00 | ¥1.581,00 | ¥1.526,00 | 3,10K |
| 2026-06-25 | ¥1.575,00 | -%4,55 | ¥1.650,00 | ¥1.650,00 | ¥1.559,00 | 2,50K |
| 2026-06-24 | ¥1.650,00 | +%2,48 | ¥1.610,00 | ¥1.650,00 | ¥1.595,00 | 3,60K |
| 2026-06-23 | ¥1.610,00 | +%4,14 | ¥1.546,00 | ¥1.610,00 | ¥1.545,00 | 4,40K |
| 2026-06-22 | ¥1.546,00 | -%0,26 | ¥1.545,00 | ¥1.547,00 | ¥1.504,00 | 900 |
| 2026-06-19 | ¥1.550,00 | +%8,09 | ¥1.464,00 | ¥1.560,00 | ¥1.435,00 | 7,00K |
| 2026-06-18 | ¥1.434,00 | +%0,84 | ¥1.392,00 | ¥1.471,00 | ¥1.384,00 | 3,40K |
| 2026-06-17 | ¥1.422,00 | +%1,07 | ¥1.380,00 | ¥1.424,00 | ¥1.380,00 | 5,70K |
| 2026-06-16 | ¥1.407,00 | +%0,14 | ¥1.423,00 | ¥1.430,00 | ¥1.407,00 | 3,50K |
| 2026-06-15 | ¥1.405,00 | -%1,61 | ¥1.412,00 | ¥1.428,00 | ¥1.403,00 | 6,20K |
| 2026-06-12 | ¥1.428,00 | -%2,06 | ¥1.428,00 | ¥1.433,00 | ¥1.428,00 | 3,30K |
| 2026-06-11 | ¥1.458,00 | -%2,80 | ¥1.500,00 | ¥1.530,00 | ¥1.406,00 | 4,80K |
| 2026-06-10 | ¥1.500,00 | -%3,66 | ¥1.557,00 | ¥1.557,00 | ¥1.499,00 | 3,20K |
| 2026-06-09 | ¥1.557,00 | +%5,70 | ¥1.473,00 | ¥1.558,00 | ¥1.442,00 | 3,90K |
| 2026-06-08 | ¥1.473,00 | -%0,14 | ¥1.458,00 | ¥1.475,00 | ¥1.447,00 | 2,10K |
| 2026-06-05 | ¥1.475,00 | +%3,22 | ¥1.450,00 | ¥1.505,00 | ¥1.450,00 | 4,10K |
| 2026-06-04 | ¥1.429,00 | +%2,14 | ¥1.389,00 | ¥1.430,00 | ¥1.387,00 | 2,90K |
| 2026-06-03 | ¥1.399,00 | -%5,54 | ¥1.481,00 | ¥1.580,00 | ¥1.390,00 | 24,50K |
| 2026-06-02 | ¥1.481,00 | +%3,28 | ¥1.414,00 | ¥1.481,00 | ¥1.414,00 | 3,20K |
| 2026-06-01 | ¥1.434,00 | -%0,55 | ¥1.431,00 | ¥1.452,00 | ¥1.411,00 | 5,40K |
| 2026-05-29 | ¥1.442,00 | +%1,91 | ¥1.416,00 | ¥1.442,00 | ¥1.380,00 | 3,10K |
| 2026-05-28 | ¥1.415,00 | +%1,14 | ¥1.399,00 | ¥1.419,00 | ¥1.390,00 | 2,70K |
| 2026-05-27 | ¥1.399,00 | -%0,29 | ¥1.391,00 | ¥1.402,00 | ¥1.391,00 | 2,60K |
| 2026-05-26 | ¥1.403,00 | -%0,07 | ¥1.403,00 | ¥1.403,00 | ¥1.390,00 | 3,30K |
| 2026-05-25 | ¥1.404,00 | +%0,86 | ¥1.398,00 | ¥1.408,00 | ¥1.390,00 | 5,40K |