TECHNOLOGIES,Inc. 5248
TSE · Japonya · Teknoloji Hizmetleri
¥508,00-6,00 (-%1,17)
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 | ¥508,00 | -%1,17 | ¥514,00 | ¥514,00 | ¥508,00 | 6,20K |
| 2026-10-01 | ¥514,00 | +%1,98 | ¥506,00 | ¥514,00 | ¥506,00 | 15,40K |
| 2026-09-30 | ¥504,00 | -%0,20 | ¥506,00 | ¥510,00 | ¥504,00 | 12,40K |
| 2026-09-29 | ¥505,00 | -%1,75 | ¥514,00 | ¥514,00 | ¥505,00 | 12,90K |
| 2026-09-28 | ¥514,00 | -%1,53 | ¥522,00 | ¥523,00 | ¥514,00 | 13,80K |
| 2026-09-25 | ¥522,00 | -%0,19 | ¥523,00 | ¥523,00 | ¥517,00 | 6,30K |
| 2026-09-24 | ¥523,00 | +%1,16 | ¥520,00 | ¥523,00 | ¥517,00 | 14,90K |
| 2026-09-18 | ¥517,00 | +%0,19 | ¥510,00 | ¥520,00 | ¥509,00 | 23,90K |
| 2026-09-17 | ¥516,00 | %0,00 | ¥506,00 | ¥518,00 | ¥506,00 | 14,80K |
| 2026-09-16 | ¥516,00 | -%0,58 | ¥514,00 | ¥518,00 | ¥506,00 | 6,50K |
| 2026-09-15 | ¥519,00 | +%3,59 | ¥508,00 | ¥519,00 | ¥497,00 | 32,80K |
| 2026-09-14 | ¥501,00 | -%1,57 | ¥509,00 | ¥514,00 | ¥493,00 | 63,50K |
| 2026-09-11 | ¥509,00 | -%0,59 | ¥508,00 | ¥516,00 | ¥505,00 | 19,60K |
| 2026-09-10 | ¥512,00 | %0,00 | ¥512,00 | ¥512,00 | ¥506,00 | 9,20K |
| 2026-09-09 | ¥512,00 | +%1,99 | ¥505,00 | ¥514,00 | ¥504,00 | 19,70K |
| 2026-09-08 | ¥502,00 | -%0,79 | ¥506,00 | ¥510,00 | ¥502,00 | 9,00K |
| 2026-09-07 | ¥506,00 | %0,00 | ¥502,00 | ¥510,00 | ¥500,00 | 30,90K |
| 2026-09-04 | ¥506,00 | +%0,60 | ¥502,00 | ¥513,00 | ¥502,00 | 17,10K |
| 2026-09-03 | ¥503,00 | -%0,40 | ¥504,00 | ¥509,00 | ¥503,00 | 6,30K |
| 2026-09-02 | ¥505,00 | -%1,94 | ¥515,00 | ¥515,00 | ¥503,00 | 16,00K |
| 2026-09-01 | ¥515,00 | -%0,58 | ¥528,00 | ¥528,00 | ¥513,00 | 8,70K |
| 2026-08-31 | ¥518,00 | +%0,97 | ¥503,00 | ¥522,00 | ¥501,00 | 51,70K |
| 2026-08-28 | ¥513,00 | +%2,40 | ¥501,00 | ¥520,00 | ¥501,00 | 40,70K |
| 2026-08-27 | ¥501,00 | -%0,99 | ¥501,00 | ¥510,00 | ¥501,00 | 19,80K |
| 2026-08-26 | ¥506,00 | +%1,20 | ¥496,00 | ¥506,00 | ¥496,00 | 10,70K |
| 2026-08-25 | ¥500,00 | +%0,40 | ¥498,00 | ¥504,00 | ¥497,00 | 10,60K |
| 2026-08-24 | ¥498,00 | %0,00 | ¥498,00 | ¥506,00 | ¥498,00 | 18,10K |
| 2026-08-21 | ¥498,00 | %0,00 | ¥492,00 | ¥498,00 | ¥489,00 | 136,20K |
| 2026-08-20 | ¥498,00 | +%2,68 | ¥490,00 | ¥498,00 | ¥487,00 | 13,00K |
| 2026-08-19 | ¥485,00 | -%1,82 | ¥495,00 | ¥495,00 | ¥481,00 | 13,60K |
| 2026-08-18 | ¥494,00 | +%1,02 | ¥490,00 | ¥495,00 | ¥486,00 | 20,30K |
| 2026-08-17 | ¥489,00 | -%0,41 | ¥488,00 | ¥490,00 | ¥486,00 | 9,20K |
| 2026-08-14 | ¥491,00 | +%2,08 | ¥478,00 | ¥491,00 | ¥478,00 | 11,50K |
| 2026-08-13 | ¥481,00 | -%0,41 | ¥481,00 | ¥484,00 | ¥477,00 | 20,70K |
| 2026-08-12 | ¥483,00 | +%2,77 | ¥473,00 | ¥486,00 | ¥467,00 | 64,10K |
| 2026-08-10 | ¥470,00 | +%1,29 | ¥463,00 | ¥473,00 | ¥462,00 | 24,00K |
| 2026-08-07 | ¥464,00 | -%0,85 | ¥468,00 | ¥469,00 | ¥463,00 | 12,80K |
| 2026-08-06 | ¥468,00 | +%1,74 | ¥460,00 | ¥474,00 | ¥460,00 | 24,70K |
| 2026-08-05 | ¥460,00 | +%2,00 | ¥459,00 | ¥467,00 | ¥453,00 | 32,00K |
| 2026-08-04 | ¥451,00 | -%1,96 | ¥459,00 | ¥464,00 | ¥451,00 | 58,00K |
| 2026-08-03 | ¥460,00 | -%3,16 | ¥476,00 | ¥476,00 | ¥456,00 | 85,80K |
| 2026-07-31 | ¥475,00 | +%1,71 | ¥467,00 | ¥480,00 | ¥467,00 | 66,80K |
| 2026-07-30 | ¥467,00 | -%12,55 | ¥486,00 | ¥492,00 | ¥456,00 | 234,30K |
| 2026-07-29 | ¥534,00 | +%1,14 | ¥528,00 | ¥628,00 | ¥522,00 | 328,20K |
| 2026-07-28 | ¥528,00 | -%1,12 | ¥534,00 | ¥545,00 | ¥528,00 | 63,10K |
| 2026-07-27 | ¥534,00 | +%0,56 | ¥536,00 | ¥543,00 | ¥534,00 | 44,60K |
| 2026-07-24 | ¥531,00 | -%0,19 | ¥539,00 | ¥539,00 | ¥530,00 | 26,20K |
| 2026-07-23 | ¥532,00 | +%0,38 | ¥528,00 | ¥534,00 | ¥527,00 | 97,90K |
| 2026-07-22 | ¥530,00 | -%2,03 | ¥536,00 | ¥537,00 | ¥526,00 | 36,80K |
| 2026-07-21 | ¥541,00 | +%1,69 | ¥544,00 | ¥550,00 | ¥532,00 | 28,50K |
| 2026-07-17 | ¥532,00 | -%3,97 | ¥554,00 | ¥554,00 | ¥530,00 | 59,60K |
| 2026-07-16 | ¥554,00 | -%0,18 | ¥550,00 | ¥557,00 | ¥545,00 | 58,00K |
| 2026-07-15 | ¥555,00 | +%1,83 | ¥550,00 | ¥557,00 | ¥541,00 | 49,50K |
| 2026-07-14 | ¥545,00 | +%1,49 | ¥544,00 | ¥548,00 | ¥538,00 | 21,50K |
| 2026-07-13 | ¥537,00 | -%0,74 | ¥545,00 | ¥552,00 | ¥533,00 | 44,30K |
| 2026-07-10 | ¥541,00 | +%2,46 | ¥528,00 | ¥552,00 | ¥528,00 | 58,20K |
| 2026-07-09 | ¥528,00 | %0,00 | ¥528,00 | ¥533,00 | ¥528,00 | 14,40K |
| 2026-07-08 | ¥528,00 | -%0,19 | ¥536,00 | ¥540,00 | ¥527,00 | 32,90K |
| 2026-07-07 | ¥529,00 | +%0,38 | ¥530,00 | ¥535,00 | ¥523,00 | 24,80K |
| 2026-07-06 | ¥527,00 | -%0,57 | ¥535,00 | ¥535,00 | ¥518,00 | 38,00K |
| 2026-07-03 | ¥530,00 | +%3,31 | ¥520,00 | ¥530,00 | ¥518,00 | 36,90K |
| 2026-07-02 | ¥513,00 | +%1,99 | ¥505,00 | ¥517,00 | ¥504,00 | 36,60K |
| 2026-07-01 | ¥503,00 | +%0,20 | ¥500,00 | ¥510,00 | ¥499,00 | 17,20K |
| 2026-06-30 | ¥502,00 | +%0,20 | ¥502,00 | ¥508,00 | ¥496,00 | 50,50K |
| 2026-06-29 | ¥501,00 | +%4,59 | ¥479,00 | ¥506,00 | ¥479,00 | 55,20K |
| 2026-06-26 | ¥479,00 | +%2,57 | ¥467,00 | ¥480,00 | ¥466,00 | 35,60K |
| 2026-06-25 | ¥467,00 | -%2,91 | ¥480,00 | ¥481,00 | ¥467,00 | 56,80K |
| 2026-06-24 | ¥481,00 | +%0,84 | ¥469,00 | ¥491,00 | ¥469,00 | 46,90K |
| 2026-06-23 | ¥477,00 | +%1,27 | ¥472,00 | ¥477,00 | ¥467,00 | 25,00K |
| 2026-06-22 | ¥471,00 | +%1,29 | ¥465,00 | ¥480,00 | ¥465,00 | 26,90K |
| 2026-06-19 | ¥465,00 | -%0,64 | ¥470,00 | ¥470,00 | ¥464,00 | 28,60K |
| 2026-06-18 | ¥468,00 | -%0,21 | ¥471,00 | ¥479,00 | ¥467,00 | 39,00K |
| 2026-06-17 | ¥469,00 | -%0,64 | ¥473,00 | ¥486,00 | ¥466,00 | 44,30K |
| 2026-06-16 | ¥472,00 | +%2,39 | ¥461,00 | ¥474,00 | ¥460,00 | 23,10K |
| 2026-06-15 | ¥461,00 | -%6,30 | ¥485,00 | ¥485,00 | ¥460,00 | 77,10K |
| 2026-06-12 | ¥492,00 | +%2,93 | ¥484,00 | ¥492,00 | ¥480,00 | 30,40K |
| 2026-06-11 | ¥478,00 | +%1,06 | ¥470,00 | ¥479,00 | ¥468,00 | 20,10K |
| 2026-06-10 | ¥473,00 | -%1,46 | ¥487,00 | ¥487,00 | ¥465,00 | 42,20K |
| 2026-06-09 | ¥480,00 | +%1,27 | ¥483,00 | ¥485,00 | ¥474,00 | 24,20K |
| 2026-06-08 | ¥474,00 | -%3,27 | ¥490,00 | ¥497,00 | ¥471,00 | 78,80K |
| 2026-06-05 | ¥490,00 | +%1,24 | ¥490,00 | ¥506,00 | ¥484,00 | 88,50K |
| 2026-06-04 | ¥484,00 | +%6,61 | ¥475,00 | ¥493,00 | ¥465,00 | 120,00K |
| 2026-06-03 | ¥454,00 | +%3,18 | ¥448,00 | ¥459,00 | ¥442,00 | 48,90K |
| 2026-06-02 | ¥440,00 | -%0,45 | ¥438,00 | ¥448,00 | ¥434,00 | 36,40K |
| 2026-06-01 | ¥442,00 | -%4,54 | ¥470,00 | ¥470,00 | ¥434,00 | 80,30K |
| 2026-05-29 | ¥463,00 | +%1,54 | ¥461,00 | ¥470,00 | ¥456,00 | 168,50K |
| 2026-05-28 | ¥456,00 | +%1,33 | ¥455,00 | ¥465,00 | ¥453,00 | 46,70K |
| 2026-05-27 | ¥450,00 | -%7,22 | ¥492,00 | ¥492,00 | ¥448,00 | 180,30K |
| 2026-05-26 | ¥485,00 | -%1,82 | ¥496,00 | ¥501,00 | ¥465,00 | 117,60K |
| 2026-05-25 | ¥494,00 | -%2,18 | ¥510,00 | ¥510,00 | ¥484,00 | 83,40K |