DENTSU SOKEN INC. 4812
TSE · Japonya · Teknoloji Hizmetleri
¥2.864,00+2,00 (+%0,07)
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 | ¥2.864,00 | +%0,07 | ¥2.863,00 | ¥2.865,00 | ¥2.862,00 | 563,60K |
| 2026-10-01 | ¥2.862,00 | %0,00 | ¥2.863,00 | ¥2.865,00 | ¥2.862,00 | 677,80K |
| 2026-09-30 | ¥2.862,00 | %0,00 | ¥2.864,00 | ¥2.866,00 | ¥2.861,00 | 886,20K |
| 2026-09-29 | ¥2.862,00 | -%0,03 | ¥2.862,00 | ¥2.864,00 | ¥2.860,00 | 1,07M |
| 2026-09-28 | ¥2.863,00 | +%0,10 | ¥2.862,00 | ¥2.864,00 | ¥2.860,00 | 584,60K |
| 2026-09-25 | ¥2.860,00 | -%0,03 | ¥2.862,00 | ¥2.867,00 | ¥2.859,00 | 559,30K |
| 2026-09-24 | ¥2.861,00 | -%0,31 | ¥2.866,00 | ¥2.868,00 | ¥2.860,00 | 488,80K |
| 2026-09-18 | ¥2.870,00 | +%0,21 | ¥2.865,00 | ¥2.870,00 | ¥2.861,00 | 706,90K |
| 2026-09-17 | ¥2.864,00 | +%0,10 | ¥2.859,00 | ¥2.865,00 | ¥2.859,00 | 462,30K |
| 2026-09-16 | ¥2.861,00 | -%0,10 | ¥2.866,00 | ¥2.868,00 | ¥2.858,00 | 669,70K |
| 2026-09-15 | ¥2.864,00 | %0,00 | ¥2.870,00 | ¥2.871,00 | ¥2.861,00 | 664,70K |
| 2026-09-14 | ¥2.864,00 | +%0,17 | ¥2.862,00 | ¥2.864,00 | ¥2.858,00 | 657,50K |
| 2026-09-11 | ¥2.859,00 | %0,00 | ¥2.859,00 | ¥2.862,00 | ¥2.856,00 | 811,70K |
| 2026-09-10 | ¥2.859,00 | +%0,18 | ¥2.855,00 | ¥2.859,00 | ¥2.854,00 | 856,80K |
| 2026-09-09 | ¥2.854,00 | +%0,04 | ¥2.853,00 | ¥2.856,00 | ¥2.853,00 | 949,50K |
| 2026-09-08 | ¥2.853,00 | +%0,04 | ¥2.852,00 | ¥2.857,00 | ¥2.852,00 | 1,09M |
| 2026-09-07 | ¥2.852,00 | +%0,04 | ¥2.851,00 | ¥2.853,00 | ¥2.851,00 | 1,12M |
| 2026-09-04 | ¥2.851,00 | -%0,07 | ¥2.853,00 | ¥2.854,00 | ¥2.850,00 | 2,67M |
| 2026-09-03 | ¥2.853,00 | %0,00 | ¥2.852,00 | ¥2.854,00 | ¥2.852,00 | 1,41M |
| 2026-09-02 | ¥2.853,00 | %0,00 | ¥2.853,00 | ¥2.855,00 | ¥2.852,00 | 2,45M |
| 2026-09-01 | ¥2.853,00 | %0,00 | ¥2.853,00 | ¥2.857,00 | ¥2.851,00 | 1,55M |
| 2026-08-31 | ¥2.853,00 | -%1,89 | ¥2.870,00 | ¥2.870,00 | ¥2.845,00 | 3,08M |
| 2026-08-28 | ¥2.908,00 | +%6,17 | ¥2.900,00 | ¥2.930,00 | ¥2.881,00 | 5,95M |
| 2026-08-27 | ¥2.739,00 | +%1,03 | ¥2.712,00 | ¥2.754,00 | ¥2.709,00 | 229,60K |
| 2026-08-26 | ¥2.711,00 | -%0,55 | ¥2.726,00 | ¥2.738,00 | ¥2.711,00 | 158,90K |
| 2026-08-25 | ¥2.726,00 | -%0,11 | ¥2.730,00 | ¥2.730,00 | ¥2.710,00 | 181,80K |
| 2026-08-24 | ¥2.729,00 | -%0,84 | ¥2.752,00 | ¥2.761,00 | ¥2.726,00 | 208,00K |
| 2026-08-21 | ¥2.752,00 | +%0,26 | ¥2.740,00 | ¥2.752,00 | ¥2.732,00 | 235,40K |
| 2026-08-20 | ¥2.745,00 | +%1,48 | ¥2.710,00 | ¥2.748,00 | ¥2.707,00 | 354,90K |
| 2026-08-19 | ¥2.705,00 | -%1,60 | ¥2.753,00 | ¥2.757,00 | ¥2.703,00 | 539,20K |
| 2026-08-18 | ¥2.749,00 | +%3,50 | ¥2.746,00 | ¥2.770,00 | ¥2.724,00 | 811,00K |
| 2026-08-17 | ¥2.656,00 | -%1,41 | ¥2.680,00 | ¥2.685,00 | ¥2.651,00 | 345,10K |
| 2026-08-14 | ¥2.694,00 | +%0,19 | ¥2.687,00 | ¥2.710,00 | ¥2.682,00 | 215,60K |
| 2026-08-13 | ¥2.689,00 | -%0,33 | ¥2.693,00 | ¥2.697,00 | ¥2.676,00 | 217,30K |
| 2026-08-12 | ¥2.698,00 | +%0,11 | ¥2.702,00 | ¥2.708,00 | ¥2.680,00 | 309,50K |
| 2026-08-10 | ¥2.695,00 | %0,00 | ¥2.686,00 | ¥2.711,00 | ¥2.670,00 | 506,90K |
| 2026-08-07 | ¥2.695,00 | +%0,22 | ¥2.685,00 | ¥2.697,00 | ¥2.668,00 | 338,80K |
| 2026-08-06 | ¥2.689,00 | -%0,11 | ¥2.706,00 | ¥2.713,00 | ¥2.682,00 | 367,60K |
| 2026-08-05 | ¥2.692,00 | +%0,86 | ¥2.701,00 | ¥2.716,00 | ¥2.678,00 | 465,80K |
| 2026-08-04 | ¥2.669,00 | -%1,15 | ¥2.706,00 | ¥2.710,00 | ¥2.662,00 | 508,40K |
| 2026-08-03 | ¥2.700,00 | +%0,48 | ¥2.694,00 | ¥2.722,00 | ¥2.657,00 | 629,70K |
| 2026-07-31 | ¥2.687,00 | -%0,99 | ¥2.690,00 | ¥2.708,00 | ¥2.672,00 | 554,60K |
| 2026-07-30 | ¥2.714,00 | -%0,70 | ¥2.661,00 | ¥2.714,00 | ¥2.658,00 | 2,44M |
| 2026-07-29 | ¥2.733,00 | +%0,92 | ¥2.726,00 | ¥2.754,00 | ¥2.701,00 | 681,20K |
| 2026-07-28 | ¥2.708,00 | -%0,07 | ¥2.720,00 | ¥2.729,00 | ¥2.699,00 | 639,60K |
| 2026-07-27 | ¥2.710,00 | +%1,96 | ¥2.688,00 | ¥2.721,00 | ¥2.688,00 | 538,90K |
| 2026-07-24 | ¥2.658,00 | +%0,53 | ¥2.636,00 | ¥2.679,00 | ¥2.636,00 | 303,80K |
| 2026-07-23 | ¥2.644,00 | -%0,83 | ¥2.670,00 | ¥2.678,00 | ¥2.634,00 | 473,80K |
| 2026-07-22 | ¥2.666,00 | -%0,15 | ¥2.666,00 | ¥2.678,00 | ¥2.649,00 | 480,70K |
| 2026-07-21 | ¥2.670,00 | -%0,85 | ¥2.693,00 | ¥2.714,00 | ¥2.663,00 | 489,10K |
| 2026-07-17 | ¥2.693,00 | -%0,26 | ¥2.700,00 | ¥2.715,00 | ¥2.692,00 | 559,50K |
| 2026-07-16 | ¥2.700,00 | +%0,04 | ¥2.714,00 | ¥2.724,00 | ¥2.681,00 | 505,30K |
| 2026-07-15 | ¥2.699,00 | -%0,26 | ¥2.712,00 | ¥2.715,00 | ¥2.690,00 | 341,70K |
| 2026-07-14 | ¥2.706,00 | +%1,05 | ¥2.711,00 | ¥2.722,00 | ¥2.681,00 | 409,70K |
| 2026-07-13 | ¥2.678,00 | -%0,89 | ¥2.712,00 | ¥2.713,00 | ¥2.674,00 | 434,60K |
| 2026-07-10 | ¥2.702,00 | +%0,07 | ¥2.720,00 | ¥2.740,00 | ¥2.702,00 | 502,30K |
| 2026-07-09 | ¥2.700,00 | +%0,26 | ¥2.690,00 | ¥2.733,00 | ¥2.686,00 | 662,20K |
| 2026-07-08 | ¥2.693,00 | %0,00 | ¥2.719,00 | ¥2.730,00 | ¥2.684,00 | 820,20K |
| 2026-07-07 | ¥2.693,00 | -%0,22 | ¥2.720,00 | ¥2.739,00 | ¥2.656,00 | 1,46M |
| 2026-07-06 | ¥2.699,00 | -%1,21 | ¥2.715,00 | ¥2.724,00 | ¥2.650,00 | 919,50K |
| 2026-07-03 | ¥2.732,00 | +%15,52 | ¥2.711,00 | ¥2.760,00 | ¥2.636,00 | 2,68M |
| 2026-07-02 | ¥2.365,00 | +%10,82 | ¥2.213,00 | ¥2.394,00 | ¥2.189,00 | 1,00M |
| 2026-07-01 | ¥2.134,00 | -%0,33 | ¥2.141,00 | ¥2.184,00 | ¥2.134,00 | 594,00K |
| 2026-06-30 | ¥2.141,00 | +%4,13 | ¥2.055,00 | ¥2.174,00 | ¥2.040,00 | 703,40K |
| 2026-06-29 | ¥2.056,00 | +%1,93 | ¥2.021,00 | ¥2.070,00 | ¥2.006,00 | 375,30K |
| 2026-06-26 | ¥2.017,00 | +%1,20 | ¥2.004,00 | ¥2.029,00 | ¥1.997,00 | 223,40K |
| 2026-06-25 | ¥1.993,00 | -%0,80 | ¥2.017,00 | ¥2.021,00 | ¥1.990,00 | 204,20K |
| 2026-06-24 | ¥2.009,00 | +%1,01 | ¥2.000,00 | ¥2.029,00 | ¥2.000,00 | 283,40K |
| 2026-06-23 | ¥1.989,00 | +%0,15 | ¥1.986,00 | ¥2.007,00 | ¥1.961,00 | 294,60K |
| 2026-06-22 | ¥1.986,00 | -%0,30 | ¥2.010,00 | ¥2.043,00 | ¥1.982,00 | 278,20K |
| 2026-06-19 | ¥1.992,00 | -%2,21 | ¥2.033,00 | ¥2.034,00 | ¥1.982,00 | 438,00K |
| 2026-06-18 | ¥2.037,00 | +%1,85 | ¥2.002,00 | ¥2.044,00 | ¥2.002,00 | 239,40K |
| 2026-06-17 | ¥2.000,00 | -%0,84 | ¥2.017,00 | ¥2.024,00 | ¥1.994,00 | 251,10K |
| 2026-06-16 | ¥2.017,00 | -%0,49 | ¥2.022,00 | ¥2.027,00 | ¥1.999,00 | 302,40K |
| 2026-06-15 | ¥2.027,00 | +%0,35 | ¥2.031,00 | ¥2.052,00 | ¥2.022,00 | 424,10K |
| 2026-06-12 | ¥2.020,00 | -%3,21 | ¥2.062,00 | ¥2.069,00 | ¥2.020,00 | 578,30K |
| 2026-06-11 | ¥2.087,00 | -%0,90 | ¥2.132,00 | ¥2.133,00 | ¥2.080,00 | 387,90K |
| 2026-06-10 | ¥2.106,00 | +%0,19 | ¥2.113,00 | ¥2.128,00 | ¥2.094,00 | 492,70K |
| 2026-06-09 | ¥2.102,00 | +%0,67 | ¥2.090,00 | ¥2.138,00 | ¥2.080,00 | 467,90K |
| 2026-06-08 | ¥2.088,00 | -%3,24 | ¥2.152,00 | ¥2.164,00 | ¥2.088,00 | 363,30K |
| 2026-06-05 | ¥2.158,00 | +%1,46 | ¥2.140,00 | ¥2.182,00 | ¥2.140,00 | 311,00K |
| 2026-06-04 | ¥2.127,00 | +%0,14 | ¥2.107,00 | ¥2.139,00 | ¥2.078,00 | 503,80K |
| 2026-06-03 | ¥2.124,00 | -%3,80 | ¥2.185,00 | ¥2.186,00 | ¥2.110,00 | 374,40K |
| 2026-06-02 | ¥2.208,00 | +%1,01 | ¥2.212,00 | ¥2.219,00 | ¥2.181,00 | 312,70K |
| 2026-06-01 | ¥2.186,00 | +%4,19 | ¥2.148,00 | ¥2.212,00 | ¥2.146,00 | 724,60K |
| 2026-05-29 | ¥2.098,00 | +%1,35 | ¥2.072,00 | ¥2.142,00 | ¥2.072,00 | 659,50K |
| 2026-05-28 | ¥2.070,00 | -%1,38 | ¥2.092,00 | ¥2.103,00 | ¥2.064,00 | 357,00K |
| 2026-05-27 | ¥2.099,00 | +%0,19 | ¥2.095,00 | ¥2.121,00 | ¥2.093,00 | 289,10K |
| 2026-05-26 | ¥2.095,00 | -%0,95 | ¥2.121,00 | ¥2.126,00 | ¥2.085,00 | 327,90K |
| 2026-05-25 | ¥2.115,00 | -%0,66 | ¥2.132,00 | ¥2.137,00 | ¥2.093,00 | 285,10K |