Milbon Co., Ltd. 4919
TSE · Japonya · Dayanıksız Tüketim Malları
¥3.210,00-80,00 (-%2,43)
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 | ¥3.225,00 | -%1,98 | ¥3.245,00 | ¥3.265,00 | ¥3.215,00 | 51,20K |
| 2026-10-01 | ¥3.290,00 | +%0,92 | ¥3.250,00 | ¥3.295,00 | ¥3.245,00 | 125,90K |
| 2026-09-30 | ¥3.260,00 | +%0,15 | ¥3.255,00 | ¥3.275,00 | ¥3.225,00 | 153,00K |
| 2026-09-29 | ¥3.255,00 | -%1,06 | ¥3.225,00 | ¥3.275,00 | ¥3.205,00 |
| 162,80K |
| 2026-09-28 | ¥3.290,00 | +%0,92 | ¥3.295,00 | ¥3.310,00 | ¥3.275,00 | 176,20K |
| 2026-09-25 | ¥3.260,00 | +%0,77 | ¥3.255,00 | ¥3.300,00 | ¥3.245,00 | 162,90K |
| 2026-09-24 | ¥3.235,00 | -%0,15 | ¥3.230,00 | ¥3.275,00 | ¥3.230,00 | 175,10K |
| 2026-09-18 | ¥3.240,00 | +%0,62 | ¥3.220,00 | ¥3.265,00 | ¥3.215,00 | 132,30K |
| 2026-09-17 | ¥3.220,00 | +%1,58 | ¥3.200,00 | ¥3.235,00 | ¥3.200,00 | 127,30K |
| 2026-09-16 | ¥3.170,00 | %0,00 | ¥3.170,00 | ¥3.180,00 | ¥3.155,00 | 67,10K |
| 2026-09-15 | ¥3.170,00 | +%0,48 | ¥3.155,00 | ¥3.185,00 | ¥3.155,00 | 151,50K |
| 2026-09-14 | ¥3.155,00 | +%0,80 | ¥3.090,00 | ¥3.155,00 | ¥3.080,00 | 105,70K |
| 2026-09-11 | ¥3.130,00 | +%1,79 | ¥3.095,00 | ¥3.160,00 | ¥3.075,00 | 184,30K |
| 2026-09-10 | ¥3.075,00 | -%1,44 | ¥3.105,00 | ¥3.105,00 | ¥3.050,00 | 222,40K |
| 2026-09-09 | ¥3.120,00 | +%0,16 | ¥3.135,00 | ¥3.160,00 | ¥3.115,00 | 189,30K |
| 2026-09-08 | ¥3.115,00 | %0,00 | ¥3.100,00 | ¥3.135,00 | ¥3.080,00 | 103,80K |
| 2026-09-07 | ¥3.115,00 | -%1,74 | ¥3.160,00 | ¥3.180,00 | ¥3.115,00 | 104,50K |
| 2026-09-04 | ¥3.170,00 | -%0,94 | ¥3.190,00 | ¥3.200,00 | ¥3.155,00 | 126,50K |
| 2026-09-03 | ¥3.200,00 | -%0,31 | ¥3.245,00 | ¥3.260,00 | ¥3.190,00 | 180,60K |
| 2026-09-02 | ¥3.210,00 | -%2,13 | ¥3.270,00 | ¥3.285,00 | ¥3.205,00 | 123,50K |
| 2026-09-01 | ¥3.280,00 | -%0,91 | ¥3.305,00 | ¥3.360,00 | ¥3.240,00 | 215,40K |
| 2026-08-31 | ¥3.310,00 | +%1,22 | ¥3.280,00 | ¥3.335,00 | ¥3.260,00 | 1,03M |
| 2026-08-28 | ¥3.270,00 | +%0,31 | ¥3.280,00 | ¥3.315,00 | ¥3.255,00 | 89,00K |
| 2026-08-27 | ¥3.260,00 | -%0,76 | ¥3.295,00 | ¥3.320,00 | ¥3.260,00 | 97,90K |
| 2026-08-26 | ¥3.285,00 | -%0,61 | ¥3.275,00 | ¥3.305,00 | ¥3.270,00 | 110,20K |
| 2026-08-25 | ¥3.305,00 | +%0,30 | ¥3.330,00 | ¥3.345,00 | ¥3.280,00 | 156,70K |
| 2026-08-24 | ¥3.295,00 | +%1,23 | ¥3.305,00 | ¥3.330,00 | ¥3.275,00 | 214,60K |
| 2026-08-21 | ¥3.255,00 | +%0,62 | ¥3.275,00 | ¥3.325,00 | ¥3.240,00 | 209,80K |
| 2026-08-20 | ¥3.235,00 | +%1,89 | ¥3.220,00 | ¥3.290,00 | ¥3.215,00 | 172,70K |
| 2026-08-19 | ¥3.175,00 | +%0,47 | ¥3.185,00 | ¥3.220,00 | ¥3.150,00 | 174,70K |
| 2026-08-18 | ¥3.160,00 | -%0,32 | ¥3.145,00 | ¥3.185,00 | ¥3.130,00 | 152,90K |
| 2026-08-17 | ¥3.170,00 | -%2,46 | ¥3.250,00 | ¥3.255,00 | ¥3.165,00 | 162,40K |
| 2026-08-14 | ¥3.250,00 | +%1,25 | ¥3.210,00 | ¥3.270,00 | ¥3.200,00 | 162,90K |
| 2026-08-13 | ¥3.210,00 | -%0,16 | ¥3.195,00 | ¥3.265,00 | ¥3.140,00 | 374,30K |
| 2026-08-12 | ¥3.215,00 | +%9,84 | ¥3.150,00 | ¥3.270,00 | ¥3.145,00 | 546,30K |
| 2026-08-10 | ¥2.927,00 | +%1,14 | ¥2.874,00 | ¥2.954,00 | ¥2.856,00 | 186,40K |
| 2026-08-07 | ¥2.894,00 | +%3,51 | ¥2.783,00 | ¥2.894,00 | ¥2.780,00 | 168,60K |
| 2026-08-06 | ¥2.796,00 | +%1,82 | ¥2.782,00 | ¥2.816,00 | ¥2.765,00 | 111,40K |
| 2026-08-05 | ¥2.746,00 | +%0,07 | ¥2.744,00 | ¥2.765,00 | ¥2.721,00 | 124,20K |
| 2026-08-04 | ¥2.744,00 | -%0,69 | ¥2.757,00 | ¥2.765,00 | ¥2.712,00 | 121,60K |
| 2026-08-03 | ¥2.763,00 | -%0,65 | ¥2.771,00 | ¥2.790,00 | ¥2.714,00 | 185,40K |
| 2026-07-31 | ¥2.781,00 | -%3,97 | ¥2.846,00 | ¥2.853,00 | ¥2.772,00 | 149,70K |
| 2026-07-30 | ¥2.896,00 | -%1,19 | ¥2.931,00 | ¥2.936,00 | ¥2.876,00 | 115,20K |
| 2026-07-29 | ¥2.931,00 | +%2,91 | ¥2.875,00 | ¥2.960,00 | ¥2.857,00 | 153,90K |
| 2026-07-28 | ¥2.848,00 | +%0,89 | ¥2.838,00 | ¥2.865,00 | ¥2.825,00 | 123,60K |
| 2026-07-27 | ¥2.823,00 | +%1,36 | ¥2.800,00 | ¥2.841,00 | ¥2.785,00 | 57,40K |
| 2026-07-24 | ¥2.785,00 | -%0,43 | ¥2.774,00 | ¥2.793,00 | ¥2.755,00 | 90,30K |
| 2026-07-23 | ¥2.797,00 | -%0,25 | ¥2.775,00 | ¥2.800,00 | ¥2.772,00 | 72,80K |
| 2026-07-22 | ¥2.804,00 | -%1,54 | ¥2.820,00 | ¥2.860,00 | ¥2.795,00 | 120,50K |
| 2026-07-21 | ¥2.848,00 | +%0,49 | ¥2.860,00 | ¥2.880,00 | ¥2.833,00 | 89,60K |
| 2026-07-17 | ¥2.834,00 | +%0,78 | ¥2.835,00 | ¥2.864,00 | ¥2.813,00 | 91,60K |
| 2026-07-16 | ¥2.812,00 | -%0,50 | ¥2.806,00 | ¥2.842,00 | ¥2.806,00 | 85,30K |
| 2026-07-15 | ¥2.826,00 | +%0,68 | ¥2.830,00 | ¥2.838,00 | ¥2.796,00 | 105,20K |
| 2026-07-14 | ¥2.807,00 | +%1,23 | ¥2.800,00 | ¥2.830,00 | ¥2.783,00 | 143,50K |
| 2026-07-13 | ¥2.773,00 | -%0,04 | ¥2.789,00 | ¥2.807,00 | ¥2.766,00 | 103,80K |
| 2026-07-10 | ¥2.774,00 | +%0,22 | ¥2.818,00 | ¥2.818,00 | ¥2.765,00 | 100,90K |
| 2026-07-09 | ¥2.768,00 | -%1,77 | ¥2.825,00 | ¥2.830,00 | ¥2.760,00 | 127,30K |
| 2026-07-08 | ¥2.818,00 | +%0,14 | ¥2.814,00 | ¥2.836,00 | ¥2.801,00 | 92,30K |
| 2026-07-07 | ¥2.814,00 | %0,00 | ¥2.828,00 | ¥2.829,00 | ¥2.796,00 | 99,60K |
| 2026-07-06 | ¥2.814,00 | +%1,81 | ¥2.783,00 | ¥2.819,00 | ¥2.764,00 | 117,30K |
| 2026-07-03 | ¥2.764,00 | +%0,14 | ¥2.748,00 | ¥2.816,00 | ¥2.745,00 | 164,90K |
| 2026-07-02 | ¥2.760,00 | +%3,88 | ¥2.685,00 | ¥2.760,00 | ¥2.671,00 | 166,40K |
| 2026-07-01 | ¥2.657,00 | -%0,19 | ¥2.660,00 | ¥2.676,00 | ¥2.642,00 | 97,80K |
| 2026-06-30 | ¥2.662,00 | -%1,81 | ¥2.686,00 | ¥2.698,00 | ¥2.653,00 | 108,30K |
| 2026-06-29 | ¥2.711,00 | +%0,07 | ¥2.673,00 | ¥2.725,00 | ¥2.673,00 | 94,80K |
| 2026-06-26 | ¥2.709,00 | +%1,57 | ¥2.660,00 | ¥2.712,00 | ¥2.648,00 | 106,30K |
| 2026-06-25 | ¥2.667,00 | +%0,53 | ¥2.678,00 | ¥2.687,00 | ¥2.646,00 | 96,40K |
| 2026-06-24 | ¥2.653,00 | +%1,76 | ¥2.619,00 | ¥2.678,00 | ¥2.619,00 | 158,20K |
| 2026-06-23 | ¥2.607,00 | -%0,50 | ¥2.620,00 | ¥2.643,00 | ¥2.607,00 | 108,40K |
| 2026-06-22 | ¥2.620,00 | -%0,49 | ¥2.620,00 | ¥2.642,00 | ¥2.601,00 | 140,00K |
| 2026-06-19 | ¥2.633,00 | +%0,15 | ¥2.620,00 | ¥2.640,00 | ¥2.590,00 | 167,00K |
| 2026-06-18 | ¥2.629,00 | -%0,79 | ¥2.621,00 | ¥2.635,00 | ¥2.606,00 | 112,30K |
| 2026-06-17 | ¥2.650,00 | +%1,03 | ¥2.640,00 | ¥2.657,00 | ¥2.622,00 | 138,40K |
| 2026-06-16 | ¥2.623,00 | -%2,85 | ¥2.682,00 | ¥2.695,00 | ¥2.621,00 | 142,50K |
| 2026-06-15 | ¥2.700,00 | -%1,60 | ¥2.666,00 | ¥2.724,00 | ¥2.666,00 | 193,50K |
| 2026-06-12 | ¥2.744,00 | +%5,54 | ¥2.750,00 | ¥2.774,00 | ¥2.700,00 | 247,10K |
| 2026-06-11 | ¥2.600,00 | +%0,08 | ¥2.605,00 | ¥2.605,00 | ¥2.570,00 | 85,00K |
| 2026-06-10 | ¥2.598,00 | +%1,52 | ¥2.569,00 | ¥2.600,00 | ¥2.559,00 | 100,20K |
| 2026-06-09 | ¥2.559,00 | -%2,55 | ¥2.635,00 | ¥2.635,00 | ¥2.555,00 | 118,10K |
| 2026-06-08 | ¥2.626,00 | +%2,02 | ¥2.622,00 | ¥2.635,00 | ¥2.607,00 | 141,30K |
| 2026-06-05 | ¥2.574,00 | +%1,82 | ¥2.538,00 | ¥2.581,00 | ¥2.538,00 | 127,20K |
| 2026-06-04 | ¥2.528,00 | -%2,13 | ¥2.561,00 | ¥2.583,00 | ¥2.528,00 | 86,10K |
| 2026-06-03 | ¥2.583,00 | +%0,04 | ¥2.585,00 | ¥2.597,00 | ¥2.565,00 | 72,00K |
| 2026-06-02 | ¥2.582,00 | -%0,88 | ¥2.561,00 | ¥2.591,00 | ¥2.540,00 | 146,60K |
| 2026-06-01 | ¥2.605,00 | -%1,77 | ¥2.645,00 | ¥2.645,00 | ¥2.565,00 | 147,40K |
| 2026-05-29 | ¥2.652,00 | +%0,61 | ¥2.613,00 | ¥2.671,00 | ¥2.613,00 | 154,80K |
| 2026-05-28 | ¥2.636,00 | +%0,61 | ¥2.645,00 | ¥2.648,00 | ¥2.614,00 | 120,30K |
| 2026-05-27 | ¥2.620,00 | +%1,31 | ¥2.580,00 | ¥2.642,00 | ¥2.571,00 | 155,40K |
| 2026-05-26 | ¥2.586,00 | -%0,92 | ¥2.610,00 | ¥2.618,00 | ¥2.586,00 | 116,70K |
| 2026-05-25 | ¥2.610,00 | -%3,23 | ¥2.715,00 | ¥2.718,00 | ¥2.610,00 | 134,10K |