T. Hasegawa Co., Ltd. 4958
TSE · Japonya · Dayanıksız Tüketim Malları
¥3.255,00-95,00 (-%2,84)
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 | ¥3.255,00 | -%2,84 | ¥3.295,00 | ¥3.310,00 | ¥3.235,00 | 81,20K |
| 2026-10-01 | ¥3.350,00 | -%0,45 | ¥3.365,00 | ¥3.370,00 | ¥3.325,00 | 78,90K |
| 2026-09-30 | ¥3.365,00 | +%0,60 | ¥3.350,00 | ¥3.370,00 | ¥3.335,00 | 74,80K |
| 2026-09-29 | ¥3.345,00 | -%2,76 | ¥3.375,00 | ¥3.375,00 | ¥3.330,00 | 132,30K |
| 2026-09-28 | ¥3.440,00 | -%0,43 | ¥3.495,00 | ¥3.495,00 | ¥3.420,00 | 506,40K |
| 2026-09-25 | ¥3.455,00 | -%0,58 | ¥3.490,00 | ¥3.500,00 | ¥3.450,00 | 218,60K |
| 2026-09-24 | ¥3.475,00 | -%0,14 | ¥3.460,00 | ¥3.495,00 | ¥3.430,00 | 177,50K |
| 2026-09-18 | ¥3.480,00 | -%0,43 | ¥3.495,00 | ¥3.510,00 | ¥3.450,00 | 166,30K |
| 2026-09-17 | ¥3.495,00 | +%0,58 | ¥3.475,00 | ¥3.530,00 | ¥3.475,00 | 126,40K |
| 2026-09-16 | ¥3.475,00 | +%2,36 | ¥3.420,00 | ¥3.500,00 | ¥3.410,00 | 136,60K |
| 2026-09-15 | ¥3.395,00 | +%3,66 | ¥3.345,00 | ¥3.415,00 | ¥3.330,00 | 132,50K |
| 2026-09-14 | ¥3.275,00 | +%0,92 | ¥3.225,00 | ¥3.280,00 | ¥3.225,00 | 81,30K |
| 2026-09-11 | ¥3.245,00 | +%0,62 | ¥3.185,00 | ¥3.245,00 | ¥3.180,00 | 72,80K |
| 2026-09-10 | ¥3.225,00 | -%0,62 | ¥3.220,00 | ¥3.240,00 | ¥3.210,00 | 53,80K |
| 2026-09-09 | ¥3.245,00 | +%0,31 | ¥3.225,00 | ¥3.260,00 | ¥3.220,00 | 43,60K |
| 2026-09-08 | ¥3.235,00 | -%1,07 | ¥3.255,00 | ¥3.260,00 | ¥3.235,00 | 39,20K |
| 2026-09-07 | ¥3.270,00 | -%0,61 | ¥3.270,00 | ¥3.300,00 | ¥3.270,00 | 41,50K |
| 2026-09-04 | ¥3.290,00 | -%0,45 | ¥3.280,00 | ¥3.290,00 | ¥3.255,00 | 43,10K |
| 2026-09-03 | ¥3.305,00 | %0,00 | ¥3.305,00 | ¥3.340,00 | ¥3.305,00 | 36,70K |
| 2026-09-02 | ¥3.305,00 | -%2,22 | ¥3.350,00 | ¥3.355,00 | ¥3.305,00 | 40,90K |
| 2026-09-01 | ¥3.380,00 | +%0,60 | ¥3.360,00 | ¥3.385,00 | ¥3.350,00 | 38,60K |
| 2026-08-31 | ¥3.360,00 | +%1,20 | ¥3.325,00 | ¥3.365,00 | ¥3.320,00 | 60,40K |
| 2026-08-28 | ¥3.320,00 | -%0,45 | ¥3.335,00 | ¥3.345,00 | ¥3.310,00 | 43,70K |
| 2026-08-27 | ¥3.335,00 | -%0,60 | ¥3.365,00 | ¥3.365,00 | ¥3.325,00 | 52,60K |
| 2026-08-26 | ¥3.355,00 | %0,00 | ¥3.355,00 | ¥3.360,00 | ¥3.310,00 | 112,80K |
| 2026-08-25 | ¥3.355,00 | +%0,15 | ¥3.385,00 | ¥3.400,00 | ¥3.350,00 | 18,90K |
| 2026-08-24 | ¥3.350,00 | -%1,03 | ¥3.385,00 | ¥3.400,00 | ¥3.350,00 | 25,50K |
| 2026-08-21 | ¥3.385,00 | +%1,35 | ¥3.340,00 | ¥3.400,00 | ¥3.335,00 | 48,40K |
| 2026-08-20 | ¥3.340,00 | -%0,30 | ¥3.355,00 | ¥3.375,00 | ¥3.320,00 | 38,00K |
| 2026-08-19 | ¥3.350,00 | %0,00 | ¥3.350,00 | ¥3.355,00 | ¥3.335,00 | 52,40K |
| 2026-08-18 | ¥3.350,00 | +%0,90 | ¥3.320,00 | ¥3.365,00 | ¥3.320,00 | 44,50K |
| 2026-08-17 | ¥3.320,00 | -%0,90 | ¥3.360,00 | ¥3.360,00 | ¥3.320,00 | 37,70K |
| 2026-08-14 | ¥3.350,00 | +%0,90 | ¥3.315,00 | ¥3.365,00 | ¥3.315,00 | 51,30K |
| 2026-08-13 | ¥3.320,00 | -%0,30 | ¥3.330,00 | ¥3.345,00 | ¥3.305,00 | 43,00K |
| 2026-08-12 | ¥3.330,00 | -%0,15 | ¥3.350,00 | ¥3.350,00 | ¥3.295,00 | 54,70K |
| 2026-08-10 | ¥3.335,00 | +%0,76 | ¥3.345,00 | ¥3.350,00 | ¥3.315,00 | 43,80K |
| 2026-08-07 | ¥3.310,00 | +%0,30 | ¥3.310,00 | ¥3.340,00 | ¥3.295,00 | 65,20K |
| 2026-08-06 | ¥3.300,00 | +%1,23 | ¥3.265,00 | ¥3.300,00 | ¥3.250,00 | 69,40K |
| 2026-08-05 | ¥3.260,00 | +%0,31 | ¥3.250,00 | ¥3.275,00 | ¥3.235,00 | 46,40K |
| 2026-08-04 | ¥3.250,00 | -%1,37 | ¥3.225,00 | ¥3.285,00 | ¥3.180,00 | 102,00K |
| 2026-08-03 | ¥3.295,00 | +%1,38 | ¥3.250,00 | ¥3.295,00 | ¥3.225,00 | 88,10K |
| 2026-07-31 | ¥3.250,00 | -%0,76 | ¥3.285,00 | ¥3.305,00 | ¥3.240,00 | 156,70K |
| 2026-07-30 | ¥3.275,00 | -%0,30 | ¥3.270,00 | ¥3.285,00 | ¥3.235,00 | 58,30K |
| 2026-07-29 | ¥3.285,00 | +%0,77 | ¥3.270,00 | ¥3.300,00 | ¥3.245,00 | 66,30K |
| 2026-07-28 | ¥3.260,00 | -%0,91 | ¥3.280,00 | ¥3.295,00 | ¥3.245,00 | 47,20K |
| 2026-07-27 | ¥3.290,00 | +%2,02 | ¥3.235,00 | ¥3.290,00 | ¥3.210,00 | 45,10K |
| 2026-07-24 | ¥3.225,00 | -%1,07 | ¥3.240,00 | ¥3.245,00 | ¥3.195,00 | 89,90K |
| 2026-07-23 | ¥3.260,00 | -%0,46 | ¥3.270,00 | ¥3.285,00 | ¥3.245,00 | 37,30K |
| 2026-07-22 | ¥3.275,00 | %0,00 | ¥3.275,00 | ¥3.285,00 | ¥3.265,00 | 44,00K |
| 2026-07-21 | ¥3.275,00 | -%0,76 | ¥3.320,00 | ¥3.320,00 | ¥3.270,00 | 63,30K |
| 2026-07-17 | ¥3.300,00 | +%1,38 | ¥3.260,00 | ¥3.315,00 | ¥3.245,00 | 69,80K |
| 2026-07-16 | ¥3.255,00 | -%0,46 | ¥3.250,00 | ¥3.280,00 | ¥3.235,00 | 40,70K |
| 2026-07-15 | ¥3.270,00 | +%1,24 | ¥3.265,00 | ¥3.270,00 | ¥3.240,00 | 54,50K |
| 2026-07-14 | ¥3.230,00 | +%0,31 | ¥3.225,00 | ¥3.255,00 | ¥3.225,00 | 30,50K |
| 2026-07-13 | ¥3.220,00 | -%0,16 | ¥3.235,00 | ¥3.260,00 | ¥3.210,00 | 30,60K |
| 2026-07-10 | ¥3.225,00 | %0,00 | ¥3.265,00 | ¥3.270,00 | ¥3.210,00 | 46,30K |
| 2026-07-09 | ¥3.225,00 | -%0,77 | ¥3.240,00 | ¥3.260,00 | ¥3.220,00 | 61,10K |
| 2026-07-08 | ¥3.250,00 | +%0,31 | ¥3.240,00 | ¥3.280,00 | ¥3.235,00 | 60,60K |
| 2026-07-07 | ¥3.240,00 | -%0,31 | ¥3.250,00 | ¥3.270,00 | ¥3.235,00 | 51,70K |
| 2026-07-06 | ¥3.250,00 | %0,00 | ¥3.225,00 | ¥3.255,00 | ¥3.220,00 | 34,00K |
| 2026-07-03 | ¥3.250,00 | +%1,40 | ¥3.245,00 | ¥3.260,00 | ¥3.230,00 | 46,50K |
| 2026-07-02 | ¥3.205,00 | +%0,94 | ¥3.240,00 | ¥3.250,00 | ¥3.200,00 | 55,70K |
| 2026-07-01 | ¥3.175,00 | -%0,47 | ¥3.200,00 | ¥3.210,00 | ¥3.170,00 | 58,30K |
| 2026-06-30 | ¥3.190,00 | %0,00 | ¥3.170,00 | ¥3.210,00 | ¥3.145,00 | 95,10K |
| 2026-06-29 | ¥3.190,00 | -%0,78 | ¥3.220,00 | ¥3.230,00 | ¥3.180,00 | 60,60K |
| 2026-06-26 | ¥3.215,00 | -%1,68 | ¥3.270,00 | ¥3.285,00 | ¥3.215,00 | 93,20K |
| 2026-06-25 | ¥3.270,00 | +%1,08 | ¥3.275,00 | ¥3.290,00 | ¥3.260,00 | 64,20K |
| 2026-06-24 | ¥3.235,00 | +%0,94 | ¥3.205,00 | ¥3.245,00 | ¥3.205,00 | 57,50K |
| 2026-06-23 | ¥3.205,00 | -%0,31 | ¥3.220,00 | ¥3.245,00 | ¥3.185,00 | 50,90K |
| 2026-06-22 | ¥3.215,00 | -%1,23 | ¥3.220,00 | ¥3.280,00 | ¥3.205,00 | 63,60K |
| 2026-06-19 | ¥3.255,00 | +%2,20 | ¥3.200,00 | ¥3.255,00 | ¥3.195,00 | 135,00K |
| 2026-06-18 | ¥3.185,00 | +%0,79 | ¥3.145,00 | ¥3.205,00 | ¥3.140,00 | 59,80K |
| 2026-06-17 | ¥3.160,00 | -%0,63 | ¥3.205,00 | ¥3.205,00 | ¥3.145,00 | 55,10K |
| 2026-06-16 | ¥3.180,00 | -%0,78 | ¥3.140,00 | ¥3.195,00 | ¥3.120,00 | 52,80K |
| 2026-06-15 | ¥3.205,00 | %0,00 | ¥3.205,00 | ¥3.225,00 | ¥3.175,00 | 71,10K |
| 2026-06-12 | ¥3.205,00 | +%1,42 | ¥3.195,00 | ¥3.240,00 | ¥3.190,00 | 105,70K |
| 2026-06-11 | ¥3.160,00 | +%1,77 | ¥3.105,00 | ¥3.175,00 | ¥3.085,00 | 87,10K |
| 2026-06-10 | ¥3.105,00 | -%0,48 | ¥3.105,00 | ¥3.130,00 | ¥3.060,00 | 108,20K |
| 2026-06-09 | ¥3.120,00 | +%0,48 | ¥3.135,00 | ¥3.165,00 | ¥3.115,00 | 110,80K |
| 2026-06-08 | ¥3.105,00 | +%1,47 | ¥3.090,00 | ¥3.135,00 | ¥3.075,00 | 131,30K |
| 2026-06-05 | ¥3.060,00 | -%0,33 | ¥3.085,00 | ¥3.090,00 | ¥3.060,00 | 42,40K |
| 2026-06-04 | ¥3.070,00 | +%1,32 | ¥3.070,00 | ¥3.090,00 | ¥3.055,00 | 78,50K |
| 2026-06-03 | ¥3.030,00 | +%2,36 | ¥2.970,00 | ¥3.045,00 | ¥2.969,00 | 57,60K |
| 2026-06-02 | ¥2.960,00 | -%2,95 | ¥3.015,00 | ¥3.040,00 | ¥2.940,00 | 99,80K |
| 2026-06-01 | ¥3.050,00 | -%0,81 | ¥3.020,00 | ¥3.075,00 | ¥3.010,00 | 80,10K |
| 2026-05-29 | ¥3.075,00 | -%1,60 | ¥3.100,00 | ¥3.120,00 | ¥3.075,00 | 106,90K |
| 2026-05-28 | ¥3.125,00 | +%0,97 | ¥3.135,00 | ¥3.145,00 | ¥3.095,00 | 50,00K |
| 2026-05-27 | ¥3.095,00 | -%0,80 | ¥3.110,00 | ¥3.130,00 | ¥3.090,00 | 50,10K |
| 2026-05-26 | ¥3.120,00 | +%0,65 | ¥3.100,00 | ¥3.135,00 | ¥3.090,00 | 42,10K |
| 2026-05-25 | ¥3.100,00 | -%0,80 | ¥3.125,00 | ¥3.140,00 | ¥3.095,00 | 55,90K |