Basic Inc. 519A
TSE · Japonya · Teknoloji Hizmetleri
¥442,00-6,00 (-%1,34)
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 | ¥442,00 | -%1,34 | ¥447,00 | ¥450,00 | ¥440,00 | 13,30K |
| 2026-10-01 | ¥448,00 | -%1,75 | ¥454,00 | ¥456,00 | ¥447,00 | 21,90K |
| 2026-09-30 | ¥456,00 | -%2,98 | ¥468,00 | ¥470,00 | ¥456,00 | 29,40K |
| 2026-09-29 | ¥470,00 | -%0,84 | ¥476,00 | ¥476,00 | ¥465,00 |
| 16,30K |
| 2026-09-28 | ¥474,00 | -%1,46 | ¥480,00 | ¥481,00 | ¥474,00 | 9,70K |
| 2026-09-25 | ¥481,00 | -%0,41 | ¥483,00 | ¥484,00 | ¥476,00 | 15,10K |
| 2026-09-24 | ¥483,00 | -%1,63 | ¥491,00 | ¥491,00 | ¥480,00 | 26,00K |
| 2026-09-18 | ¥491,00 | %0,00 | ¥491,00 | ¥491,00 | ¥485,00 | 3,10K |
| 2026-09-17 | ¥491,00 | -%1,01 | ¥490,00 | ¥498,00 | ¥481,00 | 5,30K |
| 2026-09-16 | ¥496,00 | +%0,40 | ¥491,00 | ¥496,00 | ¥480,00 | 7,20K |
| 2026-09-15 | ¥494,00 | -%1,20 | ¥493,00 | ¥496,00 | ¥491,00 | 4,80K |
| 2026-09-14 | ¥500,00 | +%0,60 | ¥497,00 | ¥500,00 | ¥490,00 | 5,30K |
| 2026-09-11 | ¥497,00 | -%0,80 | ¥496,00 | ¥497,00 | ¥487,00 | 5,90K |
| 2026-09-10 | ¥501,00 | -%0,20 | ¥495,00 | ¥502,00 | ¥495,00 | 3,40K |
| 2026-09-09 | ¥502,00 | +%0,40 | ¥500,00 | ¥502,00 | ¥498,00 | 4,50K |
| 2026-09-08 | ¥500,00 | -%1,38 | ¥507,00 | ¥507,00 | ¥497,00 | 5,40K |
| 2026-09-07 | ¥507,00 | -%2,31 | ¥523,00 | ¥523,00 | ¥500,00 | 5,80K |
| 2026-09-04 | ¥519,00 | +%4,01 | ¥499,00 | ¥519,00 | ¥495,00 | 15,30K |
| 2026-09-03 | ¥499,00 | -%1,19 | ¥495,00 | ¥503,00 | ¥495,00 | 5,90K |
| 2026-09-02 | ¥505,00 | -%2,70 | ¥509,00 | ¥520,00 | ¥493,00 | 10,40K |
| 2026-09-01 | ¥519,00 | +%0,97 | ¥510,00 | ¥519,00 | ¥510,00 | 3,30K |
| 2026-08-31 | ¥514,00 | +%3,63 | ¥498,00 | ¥515,00 | ¥495,00 | 21,40K |
| 2026-08-28 | ¥496,00 | %0,00 | ¥493,00 | ¥501,00 | ¥493,00 | 3,70K |
| 2026-08-27 | ¥496,00 | -%1,20 | ¥501,00 | ¥502,00 | ¥494,00 | 9,30K |
| 2026-08-26 | ¥502,00 | -%1,57 | ¥494,00 | ¥502,00 | ¥494,00 | 9,20K |
| 2026-08-25 | ¥510,00 | %0,00 | ¥504,00 | ¥520,00 | ¥504,00 | 9,00K |
| 2026-08-24 | ¥510,00 | +%2,62 | ¥497,00 | ¥510,00 | ¥494,00 | 7,20K |
| 2026-08-21 | ¥497,00 | +%2,47 | ¥480,00 | ¥497,00 | ¥466,00 | 31,10K |
| 2026-08-20 | ¥485,00 | -%0,41 | ¥487,00 | ¥495,00 | ¥481,00 | 12,20K |
| 2026-08-19 | ¥487,00 | -%1,42 | ¥492,00 | ¥492,00 | ¥482,00 | 5,10K |
| 2026-08-18 | ¥494,00 | -%1,20 | ¥497,00 | ¥498,00 | ¥479,00 | 13,20K |
| 2026-08-17 | ¥500,00 | +%0,20 | ¥500,00 | ¥505,00 | ¥497,00 | 7,10K |
| 2026-08-14 | ¥499,00 | -%0,20 | ¥502,00 | ¥502,00 | ¥497,00 | 10,30K |
| 2026-08-13 | ¥500,00 | +%0,40 | ¥498,00 | ¥500,00 | ¥496,00 | 7,70K |
| 2026-08-12 | ¥498,00 | %0,00 | ¥498,00 | ¥500,00 | ¥497,00 | 7,90K |
| 2026-08-10 | ¥498,00 | +%1,43 | ¥493,00 | ¥500,00 | ¥491,00 | 9,50K |
| 2026-08-07 | ¥491,00 | -%1,80 | ¥500,00 | ¥500,00 | ¥483,00 | 15,40K |
| 2026-08-06 | ¥500,00 | -%8,09 | ¥504,00 | ¥514,00 | ¥475,00 | 54,30K |
| 2026-08-05 | ¥544,00 | -%0,91 | ¥544,00 | ¥549,00 | ¥533,00 | 9,00K |
| 2026-08-04 | ¥549,00 | +%1,86 | ¥539,00 | ¥549,00 | ¥539,00 | 1,70K |
| 2026-08-03 | ¥539,00 | -%1,28 | ¥540,00 | ¥545,00 | ¥536,00 | 3,60K |
| 2026-07-31 | ¥546,00 | +%1,49 | ¥530,00 | ¥549,00 | ¥530,00 | 6,40K |
| 2026-07-30 | ¥538,00 | +%1,13 | ¥536,00 | ¥539,00 | ¥516,00 | 12,70K |
| 2026-07-29 | ¥532,00 | %0,00 | ¥532,00 | ¥537,00 | ¥510,00 | 19,00K |
| 2026-07-28 | ¥532,00 | %0,00 | ¥512,00 | ¥540,00 | ¥512,00 | 8,50K |
| 2026-07-27 | ¥532,00 | %0,00 | ¥524,00 | ¥532,00 | ¥520,00 | 1,00K |
| 2026-07-24 | ¥532,00 | %0,00 | ¥534,00 | ¥534,00 | ¥510,00 | 14,70K |
| 2026-07-23 | ¥532,00 | +%1,14 | ¥517,00 | ¥532,00 | ¥517,00 | 3,90K |
| 2026-07-22 | ¥526,00 | -%1,68 | ¥525,00 | ¥529,00 | ¥516,00 | 16,50K |
| 2026-07-21 | ¥535,00 | +%1,52 | ¥527,00 | ¥549,00 | ¥506,00 | 37,80K |
| 2026-07-17 | ¥527,00 | -%0,57 | ¥523,00 | ¥549,00 | ¥523,00 | 10,90K |
| 2026-07-16 | ¥530,00 | +%2,71 | ¥509,00 | ¥530,00 | ¥506,00 | 8,00K |
| 2026-07-15 | ¥516,00 | -%0,77 | ¥517,00 | ¥538,00 | ¥516,00 | 10,90K |
| 2026-07-14 | ¥520,00 | -%0,19 | ¥519,00 | ¥522,00 | ¥510,00 | 5,10K |
| 2026-07-13 | ¥521,00 | +%1,76 | ¥512,00 | ¥521,00 | ¥512,00 | 3,00K |
| 2026-07-10 | ¥512,00 | +%0,39 | ¥510,00 | ¥515,00 | ¥510,00 | 3,10K |
| 2026-07-09 | ¥510,00 | -%0,78 | ¥508,00 | ¥514,00 | ¥508,00 | 600 |
| 2026-07-08 | ¥514,00 | -%0,19 | ¥506,00 | ¥515,00 | ¥505,00 | 2,70K |
| 2026-07-07 | ¥515,00 | +%1,18 | ¥501,00 | ¥518,00 | ¥497,00 | 2,70K |
| 2026-07-06 | ¥509,00 | -%1,55 | ¥510,00 | ¥514,00 | ¥494,00 | 26,50K |
| 2026-07-03 | ¥517,00 | -%0,19 | ¥511,00 | ¥520,00 | ¥504,00 | 6,20K |
| 2026-07-02 | ¥518,00 | +%2,57 | ¥501,00 | ¥519,00 | ¥501,00 | 10,50K |
| 2026-07-01 | ¥505,00 | %0,00 | ¥510,00 | ¥510,00 | ¥494,00 | 8,20K |
| 2026-06-30 | ¥505,00 | +%1,41 | ¥500,00 | ¥510,00 | ¥500,00 | 9,00K |
| 2026-06-29 | ¥498,00 | +%3,75 | ¥482,00 | ¥499,00 | ¥482,00 | 3,20K |
| 2026-06-26 | ¥480,00 | -%1,23 | ¥480,00 | ¥482,00 | ¥474,00 | 3,80K |
| 2026-06-25 | ¥486,00 | -%1,22 | ¥484,00 | ¥492,00 | ¥483,00 | 9,60K |
| 2026-06-24 | ¥492,00 | %0,00 | ¥485,00 | ¥492,00 | ¥480,00 | 5,90K |
| 2026-06-23 | ¥492,00 | +%0,20 | ¥483,00 | ¥492,00 | ¥475,00 | 11,70K |
| 2026-06-22 | ¥491,00 | +%0,41 | ¥482,00 | ¥491,00 | ¥476,00 | 4,70K |
| 2026-06-19 | ¥489,00 | -%1,41 | ¥496,00 | ¥497,00 | ¥477,00 | 14,50K |
| 2026-06-18 | ¥496,00 | -%1,78 | ¥509,00 | ¥510,00 | ¥486,00 | 15,90K |
| 2026-06-17 | ¥505,00 | +%0,80 | ¥492,00 | ¥505,00 | ¥492,00 | 8,50K |
| 2026-06-16 | ¥501,00 | -%0,40 | ¥503,00 | ¥503,00 | ¥476,00 | 20,00K |
| 2026-06-15 | ¥503,00 | -%2,52 | ¥510,00 | ¥510,00 | ¥495,00 | 11,60K |
| 2026-06-12 | ¥516,00 | -%0,19 | ¥510,00 | ¥516,00 | ¥502,00 | 5,20K |
| 2026-06-11 | ¥517,00 | +%0,19 | ¥508,00 | ¥517,00 | ¥503,00 | 8,00K |
| 2026-06-10 | ¥516,00 | +%0,19 | ¥505,00 | ¥516,00 | ¥503,00 | 6,30K |
| 2026-06-09 | ¥515,00 | +%2,18 | ¥499,00 | ¥516,00 | ¥499,00 | 10,40K |
| 2026-06-08 | ¥504,00 | +%2,23 | ¥493,00 | ¥504,00 | ¥493,00 | 6,10K |
| 2026-06-05 | ¥493,00 | -%2,38 | ¥496,00 | ¥512,00 | ¥493,00 | 18,90K |
| 2026-06-04 | ¥505,00 | -%1,37 | ¥512,00 | ¥520,00 | ¥500,00 | 6,40K |
| 2026-06-03 | ¥512,00 | +%1,19 | ¥508,00 | ¥592,00 | ¥500,00 | 82,00K |
| 2026-06-02 | ¥506,00 | -%0,59 | ¥499,00 | ¥522,00 | ¥496,00 | 12,80K |
| 2026-06-01 | ¥509,00 | +%3,04 | ¥499,00 | ¥509,00 | ¥489,00 | 10,50K |
| 2026-05-29 | ¥494,00 | +%0,61 | ¥475,00 | ¥498,00 | ¥467,00 | 22,90K |
| 2026-05-28 | ¥491,00 | +%0,20 | ¥490,00 | ¥495,00 | ¥487,00 | 10,50K |
| 2026-05-27 | ¥490,00 | -%1,80 | ¥499,00 | ¥499,00 | ¥479,00 | 7,50K |
| 2026-05-26 | ¥499,00 | -%1,77 | ¥510,00 | ¥512,00 | ¥490,00 | 10,40K |
| 2026-05-25 | ¥508,00 | +%4,10 | ¥488,00 | ¥509,00 | ¥488,00 | 21,70K |