Earth Corporation 4985
TSE · Japonya · Sağlık Teknolojisi
¥4.565,00-65,00 (-%1,40)
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 | ¥4.565,00 | -%1,40 | ¥4.605,00 | ¥4.610,00 | ¥4.560,00 | 76,00K |
| 2026-10-01 | ¥4.630,00 | -%0,22 | ¥4.625,00 | ¥4.665,00 | ¥4.605,00 | 56,10K |
| 2026-09-30 | ¥4.640,00 | -%0,64 | ¥4.670,00 | ¥4.670,00 | ¥4.635,00 | 53,30K |
| 2026-09-29 | ¥4.670,00 | -%1,27 | ¥4.710,00 | ¥4.710,00 | ¥4.665,00 |
| 40,90K |
| 2026-09-28 | ¥4.730,00 | %0,00 | ¥4.755,00 | ¥4.755,00 | ¥4.715,00 | 42,60K |
| 2026-09-25 | ¥4.730,00 | %0,00 | ¥4.735,00 | ¥4.755,00 | ¥4.725,00 | 44,40K |
| 2026-09-24 | ¥4.730,00 | -%0,32 | ¥4.745,00 | ¥4.765,00 | ¥4.710,00 | 42,10K |
| 2026-09-18 | ¥4.745,00 | -%0,73 | ¥4.760,00 | ¥4.775,00 | ¥4.745,00 | 61,70K |
| 2026-09-17 | ¥4.780,00 | +%1,59 | ¥4.705,00 | ¥4.790,00 | ¥4.705,00 | 58,70K |
| 2026-09-16 | ¥4.705,00 | -%0,53 | ¥4.760,00 | ¥4.770,00 | ¥4.705,00 | 34,60K |
| 2026-09-15 | ¥4.730,00 | +%0,42 | ¥4.720,00 | ¥4.755,00 | ¥4.720,00 | 42,30K |
| 2026-09-14 | ¥4.710,00 | +%1,18 | ¥4.685,00 | ¥4.720,00 | ¥4.685,00 | 57,80K |
| 2026-09-11 | ¥4.655,00 | %0,00 | ¥4.640,00 | ¥4.695,00 | ¥4.630,00 | 68,70K |
| 2026-09-10 | ¥4.655,00 | -%0,43 | ¥4.650,00 | ¥4.675,00 | ¥4.640,00 | 48,10K |
| 2026-09-09 | ¥4.675,00 | -%0,53 | ¥4.680,00 | ¥4.695,00 | ¥4.655,00 | 35,80K |
| 2026-09-08 | ¥4.700,00 | +%0,32 | ¥4.690,00 | ¥4.700,00 | ¥4.650,00 | 48,20K |
| 2026-09-07 | ¥4.685,00 | -%2,19 | ¥4.780,00 | ¥4.780,00 | ¥4.685,00 | 60,50K |
| 2026-09-04 | ¥4.790,00 | -%0,93 | ¥4.800,00 | ¥4.815,00 | ¥4.760,00 | 63,10K |
| 2026-09-03 | ¥4.835,00 | -%0,92 | ¥4.880,00 | ¥4.895,00 | ¥4.835,00 | 52,10K |
| 2026-09-02 | ¥4.880,00 | -%0,71 | ¥4.900,00 | ¥4.925,00 | ¥4.875,00 | 31,90K |
| 2026-09-01 | ¥4.915,00 | -%0,61 | ¥4.915,00 | ¥4.970,00 | ¥4.910,00 | 53,80K |
| 2026-08-31 | ¥4.945,00 | +%0,61 | ¥4.920,00 | ¥4.970,00 | ¥4.900,00 | 59,20K |
| 2026-08-28 | ¥4.915,00 | -%0,30 | ¥4.930,00 | ¥4.940,00 | ¥4.895,00 | 44,90K |
| 2026-08-27 | ¥4.930,00 | -%0,10 | ¥4.935,00 | ¥4.965,00 | ¥4.905,00 | 31,80K |
| 2026-08-26 | ¥4.935,00 | +%0,41 | ¥4.915,00 | ¥4.960,00 | ¥4.915,00 | 32,80K |
| 2026-08-25 | ¥4.915,00 | -%0,30 | ¥4.955,00 | ¥4.970,00 | ¥4.910,00 | 37,00K |
| 2026-08-24 | ¥4.930,00 | +%0,20 | ¥4.950,00 | ¥4.965,00 | ¥4.905,00 | 56,40K |
| 2026-08-21 | ¥4.920,00 | +%0,41 | ¥4.915,00 | ¥4.940,00 | ¥4.900,00 | 48,10K |
| 2026-08-20 | ¥4.900,00 | +%1,34 | ¥4.880,00 | ¥4.920,00 | ¥4.845,00 | 61,60K |
| 2026-08-19 | ¥4.835,00 | +%1,04 | ¥4.815,00 | ¥4.850,00 | ¥4.785,00 | 53,20K |
| 2026-08-18 | ¥4.785,00 | -%0,21 | ¥4.775,00 | ¥4.810,00 | ¥4.760,00 | 40,80K |
| 2026-08-17 | ¥4.795,00 | -%0,93 | ¥4.845,00 | ¥4.850,00 | ¥4.785,00 | 40,40K |
| 2026-08-14 | ¥4.840,00 | +%0,31 | ¥4.825,00 | ¥4.840,00 | ¥4.790,00 | 44,90K |
| 2026-08-13 | ¥4.825,00 | +%0,10 | ¥4.820,00 | ¥4.835,00 | ¥4.780,00 | 52,80K |
| 2026-08-12 | ¥4.820,00 | +%0,10 | ¥4.815,00 | ¥4.835,00 | ¥4.730,00 | 111,40K |
| 2026-08-10 | ¥4.815,00 | +%1,90 | ¥4.765,00 | ¥4.835,00 | ¥4.720,00 | 113,10K |
| 2026-08-07 | ¥4.725,00 | +%1,72 | ¥4.610,00 | ¥4.750,00 | ¥4.535,00 | 182,80K |
| 2026-08-06 | ¥4.645,00 | +%1,86 | ¥4.605,00 | ¥4.655,00 | ¥4.570,00 | 72,10K |
| 2026-08-05 | ¥4.560,00 | -%1,08 | ¥4.630,00 | ¥4.630,00 | ¥4.550,00 | 72,60K |
| 2026-08-04 | ¥4.610,00 | -%1,28 | ¥4.655,00 | ¥4.655,00 | ¥4.575,00 | 95,90K |
| 2026-08-03 | ¥4.670,00 | -%1,27 | ¥4.745,00 | ¥4.745,00 | ¥4.625,00 | 76,40K |
| 2026-07-31 | ¥4.730,00 | -%2,57 | ¥4.800,00 | ¥4.820,00 | ¥4.725,00 | 64,40K |
| 2026-07-30 | ¥4.855,00 | -%0,21 | ¥4.840,00 | ¥4.865,00 | ¥4.785,00 | 81,50K |
| 2026-07-29 | ¥4.865,00 | +%2,85 | ¥4.780,00 | ¥4.880,00 | ¥4.745,00 | 101,10K |
| 2026-07-28 | ¥4.730,00 | +%0,85 | ¥4.715,00 | ¥4.755,00 | ¥4.700,00 | 67,00K |
| 2026-07-27 | ¥4.690,00 | +%1,52 | ¥4.650,00 | ¥4.705,00 | ¥4.645,00 | 43,00K |
| 2026-07-24 | ¥4.620,00 | -%0,11 | ¥4.605,00 | ¥4.650,00 | ¥4.570,00 | 63,10K |
| 2026-07-23 | ¥4.625,00 | -%0,54 | ¥4.640,00 | ¥4.645,00 | ¥4.610,00 | 49,20K |
| 2026-07-22 | ¥4.650,00 | -%0,53 | ¥4.665,00 | ¥4.695,00 | ¥4.600,00 | 91,40K |
| 2026-07-21 | ¥4.675,00 | -%0,43 | ¥4.705,00 | ¥4.775,00 | ¥4.670,00 | 97,00K |
| 2026-07-17 | ¥4.695,00 | -%0,32 | ¥4.750,00 | ¥4.775,00 | ¥4.690,00 | 78,20K |
| 2026-07-16 | ¥4.710,00 | -%0,11 | ¥4.730,00 | ¥4.770,00 | ¥4.690,00 | 52,30K |
| 2026-07-15 | ¥4.715,00 | +%0,86 | ¥4.685,00 | ¥4.725,00 | ¥4.680,00 | 49,30K |
| 2026-07-14 | ¥4.675,00 | +%0,65 | ¥4.680,00 | ¥4.720,00 | ¥4.650,00 | 50,90K |
| 2026-07-13 | ¥4.645,00 | -%0,85 | ¥4.730,00 | ¥4.740,00 | ¥4.645,00 | 64,80K |
| 2026-07-10 | ¥4.685,00 | -%1,58 | ¥4.745,00 | ¥4.760,00 | ¥4.675,00 | 70,20K |
| 2026-07-09 | ¥4.760,00 | -%0,83 | ¥4.790,00 | ¥4.790,00 | ¥4.735,00 | 84,70K |
| 2026-07-08 | ¥4.800,00 | -%0,62 | ¥4.805,00 | ¥4.845,00 | ¥4.800,00 | 59,10K |
| 2026-07-07 | ¥4.830,00 | +%0,63 | ¥4.795,00 | ¥4.850,00 | ¥4.770,00 | 54,30K |
| 2026-07-06 | ¥4.800,00 | +%0,31 | ¥4.795,00 | ¥4.865,00 | ¥4.795,00 | 47,80K |
| 2026-07-03 | ¥4.785,00 | +%0,95 | ¥4.795,00 | ¥4.830,00 | ¥4.785,00 | 80,00K |
| 2026-07-02 | ¥4.740,00 | +%1,39 | ¥4.705,00 | ¥4.780,00 | ¥4.680,00 | 69,10K |
| 2026-07-01 | ¥4.675,00 | -%0,32 | ¥4.695,00 | ¥4.710,00 | ¥4.660,00 | 69,20K |
| 2026-06-30 | ¥4.690,00 | -%2,39 | ¥4.800,00 | ¥4.805,00 | ¥4.680,00 | 100,80K |
| 2026-06-29 | ¥4.805,00 | +%0,73 | ¥4.810,00 | ¥4.845,00 | ¥4.780,00 | 165,40K |
| 2026-06-26 | ¥4.770,00 | +%1,71 | ¥4.740,00 | ¥4.810,00 | ¥4.715,00 | 240,90K |
| 2026-06-25 | ¥4.690,00 | +%0,64 | ¥4.710,00 | ¥4.725,00 | ¥4.675,00 | 143,60K |
| 2026-06-24 | ¥4.660,00 | +%0,32 | ¥4.625,00 | ¥4.680,00 | ¥4.625,00 | 71,40K |
| 2026-06-23 | ¥4.645,00 | +%0,87 | ¥4.635,00 | ¥4.665,00 | ¥4.600,00 | 68,20K |
| 2026-06-22 | ¥4.605,00 | -%0,11 | ¥4.590,00 | ¥4.635,00 | ¥4.580,00 | 72,50K |
| 2026-06-19 | ¥4.610,00 | +%0,88 | ¥4.585,00 | ¥4.610,00 | ¥4.565,00 | 66,40K |
| 2026-06-18 | ¥4.570,00 | -%0,65 | ¥4.600,00 | ¥4.610,00 | ¥4.565,00 | 73,80K |
| 2026-06-17 | ¥4.600,00 | -%0,33 | ¥4.650,00 | ¥4.655,00 | ¥4.600,00 | 40,60K |
| 2026-06-16 | ¥4.615,00 | -%0,75 | ¥4.630,00 | ¥4.640,00 | ¥4.585,00 | 71,30K |
| 2026-06-15 | ¥4.650,00 | -%1,17 | ¥4.665,00 | ¥4.730,00 | ¥4.650,00 | 81,10K |
| 2026-06-12 | ¥4.705,00 | -%0,11 | ¥4.705,00 | ¥4.715,00 | ¥4.675,00 | 60,50K |
| 2026-06-11 | ¥4.710,00 | +%0,53 | ¥4.695,00 | ¥4.755,00 | ¥4.695,00 | 89,70K |
| 2026-06-10 | ¥4.685,00 | +%3,08 | ¥4.590,00 | ¥4.685,00 | ¥4.590,00 | 63,40K |
| 2026-06-09 | ¥4.545,00 | -%0,87 | ¥4.600,00 | ¥4.605,00 | ¥4.540,00 | 48,70K |
| 2026-06-08 | ¥4.585,00 | +%0,77 | ¥4.595,00 | ¥4.635,00 | ¥4.550,00 | 91,40K |
| 2026-06-05 | ¥4.550,00 | +%0,11 | ¥4.575,00 | ¥4.625,00 | ¥4.550,00 | 40,40K |
| 2026-06-04 | ¥4.545,00 | -%1,30 | ¥4.595,00 | ¥4.600,00 | ¥4.530,00 | 72,10K |
| 2026-06-03 | ¥4.605,00 | +%1,43 | ¥4.515,00 | ¥4.625,00 | ¥4.510,00 | 79,80K |
| 2026-06-02 | ¥4.540,00 | -%2,26 | ¥4.620,00 | ¥4.620,00 | ¥4.540,00 | 57,80K |
| 2026-06-01 | ¥4.645,00 | -%1,17 | ¥4.680,00 | ¥4.700,00 | ¥4.605,00 | 67,70K |
| 2026-05-29 | ¥4.700,00 | +%0,86 | ¥4.660,00 | ¥4.715,00 | ¥4.650,00 | 73,20K |
| 2026-05-28 | ¥4.660,00 | +%0,22 | ¥4.655,00 | ¥4.700,00 | ¥4.640,00 | 52,50K |
| 2026-05-27 | ¥4.650,00 | -%0,75 | ¥4.640,00 | ¥4.680,00 | ¥4.615,00 | 72,80K |
| 2026-05-26 | ¥4.685,00 | +%1,08 | ¥4.650,00 | ¥4.690,00 | ¥4.635,00 | 55,90K |
| 2026-05-25 | ¥4.635,00 | -%1,49 | ¥4.705,00 | ¥4.705,00 | ¥4.635,00 | 58,90K |