Tsuji Hongo IT Consulting Co.,Ltd. 476A
TSE · Japonya · Ticari Hizmetler
¥2.560,00+500,00 (+%24,27)
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 | ¥2.560,00 | +%24,27 | ¥2.060,00 | ¥2.560,00 | ¥2.000,00 | 439,40K |
| 2026-10-01 | ¥2.060,00 | +%24,10 | ¥1.860,00 | ¥2.060,00 | ¥1.860,00 | 68,30K |
| 2026-09-30 | ¥1.660,00 | %0,00 | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 0 |
| 2026-09-29 | ¥1.660,00 | -%2,06 | ¥1.695,00 | ¥1.699,00 | ¥1.660,00 | 1,30K |
| 2026-09-28 | ¥1.695,00 | +%0,41 | ¥1.685,00 | ¥1.696,00 | ¥1.682,00 | 6,60K |
| 2026-09-25 | ¥1.688,00 | -%0,65 | ¥1.699,00 | ¥1.707,00 | ¥1.680,00 | 7,10K |
| 2026-09-24 | ¥1.699,00 | +%1,43 | ¥1.675,00 | ¥1.700,00 | ¥1.675,00 | 3,00K |
| 2026-09-18 | ¥1.675,00 | +%1,21 | ¥1.661,00 | ¥1.675,00 | ¥1.661,00 | 700 |
| 2026-09-17 | ¥1.655,00 | +%0,06 | ¥1.655,00 | ¥1.658,00 | ¥1.655,00 | 1,60K |
| 2026-09-16 | ¥1.654,00 | -%0,06 | ¥1.675,00 | ¥1.675,00 | ¥1.654,00 | 1,60K |
| 2026-09-15 | ¥1.655,00 | +%0,85 | ¥1.637,00 | ¥1.675,00 | ¥1.637,00 | 700 |
| 2026-09-14 | ¥1.641,00 | +%1,30 | ¥1.632,00 | ¥1.641,00 | ¥1.632,00 | 400 |
| 2026-09-11 | ¥1.620,00 | -%1,88 | ¥1.636,00 | ¥1.649,00 | ¥1.616,00 | 2,20K |
| 2026-09-10 | ¥1.651,00 | -%0,72 | ¥1.651,00 | ¥1.655,00 | ¥1.650,00 | 1,60K |
| 2026-09-09 | ¥1.663,00 | -%1,01 | ¥1.695,00 | ¥1.695,00 | ¥1.663,00 | 1,30K |
| 2026-09-08 | ¥1.680,00 | +%0,06 | ¥1.679,00 | ¥1.680,00 | ¥1.650,00 | 800 |
| 2026-09-07 | ¥1.679,00 | +%0,36 | ¥1.680,00 | ¥1.689,00 | ¥1.650,00 | 3,90K |
| 2026-09-04 | ¥1.673,00 | +%2,32 | ¥1.644,00 | ¥1.673,00 | ¥1.644,00 | 1,60K |
| 2026-09-03 | ¥1.635,00 | -%0,61 | ¥1.641,00 | ¥1.670,00 | ¥1.632,00 | 7,60K |
| 2026-09-02 | ¥1.645,00 | +%0,61 | ¥1.647,00 | ¥1.647,00 | ¥1.624,00 | 3,80K |
| 2026-09-01 | ¥1.635,00 | +%0,80 | ¥1.622,00 | ¥1.635,00 | ¥1.608,00 | 3,20K |
| 2026-08-31 | ¥1.622,00 | +%1,12 | ¥1.606,00 | ¥1.622,00 | ¥1.606,00 | 1,40K |
| 2026-08-28 | ¥1.604,00 | -%0,06 | ¥1.623,00 | ¥1.623,00 | ¥1.592,00 | 2,90K |
| 2026-08-27 | ¥1.605,00 | +%0,94 | ¥1.592,00 | ¥1.616,00 | ¥1.592,00 | 2,50K |
| 2026-08-26 | ¥1.590,00 | +%0,63 | ¥1.586,00 | ¥1.590,00 | ¥1.586,00 | 500 |
| 2026-08-25 | ¥1.580,00 | -%0,63 | ¥1.588,00 | ¥1.600,00 | ¥1.554,00 | 3,10K |
| 2026-08-24 | ¥1.590,00 | -%0,50 | ¥1.594,00 | ¥1.594,00 | ¥1.539,00 | 2,30K |
| 2026-08-21 | ¥1.598,00 | +%0,76 | ¥1.584,00 | ¥1.598,00 | ¥1.561,00 | 2,30K |
| 2026-08-20 | ¥1.586,00 | +%2,99 | ¥1.574,00 | ¥1.600,00 | ¥1.560,00 | 1,60K |
| 2026-08-19 | ¥1.540,00 | +%0,65 | ¥1.532,00 | ¥1.540,00 | ¥1.523,00 | 2,60K |
| 2026-08-18 | ¥1.530,00 | +%0,33 | ¥1.563,00 | ¥1.575,00 | ¥1.530,00 | 2,60K |
| 2026-08-17 | ¥1.525,00 | -%5,81 | ¥1.499,00 | ¥1.546,00 | ¥1.499,00 | 9,50K |
| 2026-08-14 | ¥1.619,00 | +%0,25 | ¥1.602,00 | ¥1.620,00 | ¥1.602,00 | 4,10K |
| 2026-08-13 | ¥1.615,00 | +%1,38 | ¥1.617,00 | ¥1.626,00 | ¥1.600,00 | 4,20K |
| 2026-08-12 | ¥1.593,00 | -%0,44 | ¥1.600,00 | ¥1.610,00 | ¥1.580,00 | 2,50K |
| 2026-08-10 | ¥1.600,00 | -%1,84 | ¥1.630,00 | ¥1.630,00 | ¥1.523,00 | 3,20K |
| 2026-08-07 | ¥1.630,00 | +%3,16 | ¥1.600,00 | ¥1.635,00 | ¥1.580,00 | 4,60K |
| 2026-08-06 | ¥1.580,00 | -%0,63 | ¥1.571,00 | ¥1.580,00 | ¥1.571,00 | 300 |
| 2026-08-05 | ¥1.590,00 | +%0,63 | ¥1.580,00 | ¥1.640,00 | ¥1.580,00 | 9,40K |
| 2026-08-04 | ¥1.580,00 | +%2,60 | ¥1.620,00 | ¥1.620,00 | ¥1.528,00 | 2,60K |
| 2026-08-03 | ¥1.540,00 | -%0,71 | ¥1.551,00 | ¥1.551,00 | ¥1.505,00 | 900 |
| 2026-07-31 | ¥1.551,00 | -%1,34 | ¥1.570,00 | ¥1.570,00 | ¥1.550,00 | 3,60K |
| 2026-07-30 | ¥1.572,00 | -%0,44 | ¥1.592,00 | ¥1.598,00 | ¥1.567,00 | 2,20K |
| 2026-07-29 | ¥1.579,00 | -%1,31 | ¥1.590,00 | ¥1.590,00 | ¥1.579,00 | 4,50K |
| 2026-07-28 | ¥1.600,00 | +%0,44 | ¥1.593,00 | ¥1.600,00 | ¥1.578,00 | 9,50K |
| 2026-07-27 | ¥1.593,00 | -%0,99 | ¥1.593,00 | ¥1.599,00 | ¥1.593,00 | 1,20K |
| 2026-07-24 | ¥1.609,00 | -%1,89 | ¥1.600,00 | ¥1.648,00 | ¥1.600,00 | 2,20K |
| 2026-07-23 | ¥1.640,00 | +%1,23 | ¥1.645,00 | ¥1.645,00 | ¥1.640,00 | 400 |
| 2026-07-22 | ¥1.620,00 | %0,00 | ¥1.620,00 | ¥1.620,00 | ¥1.620,00 | 100 |
| 2026-07-21 | ¥1.620,00 | +%1,31 | ¥1.630,00 | ¥1.640,00 | ¥1.590,00 | 2,40K |
| 2026-07-17 | ¥1.599,00 | +%0,69 | ¥1.588,00 | ¥1.599,00 | ¥1.580,00 | 2,10K |
| 2026-07-16 | ¥1.588,00 | -%4,28 | ¥1.652,00 | ¥1.656,00 | ¥1.588,00 | 3,30K |
| 2026-07-15 | ¥1.659,00 | +%3,04 | ¥1.621,00 | ¥1.662,00 | ¥1.620,00 | 2,00K |
| 2026-07-14 | ¥1.610,00 | +%2,88 | ¥1.584,00 | ¥1.650,00 | ¥1.540,00 | 23,90K |
| 2026-07-13 | ¥1.565,00 | +%1,16 | ¥1.547,00 | ¥1.576,00 | ¥1.547,00 | 4,30K |
| 2026-07-10 | ¥1.547,00 | +%0,13 | ¥1.545,00 | ¥1.587,00 | ¥1.513,00 | 10,40K |
| 2026-07-09 | ¥1.545,00 | +%0,19 | ¥1.546,00 | ¥1.554,00 | ¥1.520,00 | 4,00K |
| 2026-07-08 | ¥1.542,00 | +%1,11 | ¥1.542,00 | ¥1.542,00 | ¥1.541,00 | 400 |
| 2026-07-07 | ¥1.525,00 | +%0,99 | ¥1.532,00 | ¥1.550,00 | ¥1.525,00 | 800 |
| 2026-07-06 | ¥1.510,00 | +%2,17 | ¥1.507,00 | ¥1.520,00 | ¥1.491,00 | 1,60K |
| 2026-07-03 | ¥1.478,00 | -%0,47 | ¥1.486,00 | ¥1.500,00 | ¥1.456,00 | 3,40K |
| 2026-07-02 | ¥1.485,00 | +%0,41 | ¥1.457,00 | ¥1.485,00 | ¥1.455,00 | 2,90K |
| 2026-07-01 | ¥1.479,00 | +%0,68 | ¥1.439,00 | ¥1.479,00 | ¥1.439,00 | 1,10K |
| 2026-06-30 | ¥1.469,00 | +%2,16 | ¥1.457,00 | ¥1.470,00 | ¥1.441,00 | 1,90K |
| 2026-06-29 | ¥1.438,00 | -%0,48 | ¥1.467,00 | ¥1.467,00 | ¥1.434,00 | 1,00K |
| 2026-06-26 | ¥1.445,00 | -%0,34 | ¥1.444,00 | ¥1.449,00 | ¥1.430,00 | 1,90K |
| 2026-06-25 | ¥1.450,00 | +%1,19 | ¥1.430,00 | ¥1.460,00 | ¥1.421,00 | 4,80K |
| 2026-06-24 | ¥1.433,00 | -%1,17 | ¥1.420,00 | ¥1.450,00 | ¥1.420,00 | 1,00K |
| 2026-06-23 | ¥1.450,00 | +%0,14 | ¥1.420,00 | ¥1.450,00 | ¥1.420,00 | 2,40K |
| 2026-06-22 | ¥1.448,00 | +%0,63 | ¥1.415,00 | ¥1.450,00 | ¥1.415,00 | 4,50K |
| 2026-06-19 | ¥1.439,00 | -%0,35 | ¥1.444,00 | ¥1.462,00 | ¥1.430,00 | 3,00K |
| 2026-06-18 | ¥1.444,00 | %0,00 | ¥1.463,00 | ¥1.463,00 | ¥1.420,00 | 1,90K |
| 2026-06-17 | ¥1.444,00 | -%1,30 | ¥1.466,00 | ¥1.468,00 | ¥1.430,00 | 2,90K |
| 2026-06-16 | ¥1.463,00 | +%3,39 | ¥1.418,00 | ¥1.467,00 | ¥1.402,00 | 4,00K |
| 2026-06-15 | ¥1.415,00 | -%0,35 | ¥1.420,00 | ¥1.425,00 | ¥1.392,00 | 4,00K |
| 2026-06-12 | ¥1.420,00 | +%1,28 | ¥1.402,00 | ¥1.420,00 | ¥1.390,00 | 3,80K |
| 2026-06-11 | ¥1.402,00 | -%1,96 | ¥1.412,00 | ¥1.430,00 | ¥1.402,00 | 7,70K |
| 2026-06-10 | ¥1.430,00 | +%0,35 | ¥1.446,00 | ¥1.467,00 | ¥1.430,00 | 3,70K |
| 2026-06-09 | ¥1.425,00 | +%0,28 | ¥1.450,00 | ¥1.451,00 | ¥1.424,00 | 2,00K |
| 2026-06-08 | ¥1.421,00 | -%0,63 | ¥1.427,00 | ¥1.440,00 | ¥1.421,00 | 5,10K |
| 2026-06-05 | ¥1.430,00 | +%0,42 | ¥1.424,00 | ¥1.467,00 | ¥1.424,00 | 1,90K |
| 2026-06-04 | ¥1.424,00 | %0,00 | ¥1.416,00 | ¥1.424,00 | ¥1.416,00 | 1,80K |
| 2026-06-03 | ¥1.424,00 | -%0,70 | ¥1.432,00 | ¥1.432,00 | ¥1.424,00 | 2,80K |
| 2026-06-02 | ¥1.434,00 | +%1,41 | ¥1.434,00 | ¥1.435,00 | ¥1.414,00 | 4,30K |
| 2026-06-01 | ¥1.414,00 | -%0,56 | ¥1.422,00 | ¥1.482,00 | ¥1.414,00 | 10,30K |
| 2026-05-29 | ¥1.422,00 | -%0,49 | ¥1.430,00 | ¥1.496,00 | ¥1.420,00 | 19,90K |
| 2026-05-28 | ¥1.429,00 | -%0,07 | ¥1.422,00 | ¥1.498,00 | ¥1.422,00 | 12,00K |
| 2026-05-27 | ¥1.430,00 | -%2,85 | ¥1.442,00 | ¥1.465,00 | ¥1.423,00 | 12,70K |
| 2026-05-26 | ¥1.472,00 | -%1,08 | ¥1.470,00 | ¥1.490,00 | ¥1.465,00 | 700 |
| 2026-05-25 | ¥1.488,00 | -%0,93 | ¥1.542,00 | ¥1.542,00 | ¥1.462,00 | 15,50K |