GMO PRIME STRATEGY CO. LTD. 5250
TSE · Japonya · Teknoloji Hizmetleri
¥1.068,00+3,00 (+%0,28)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.065,00 | -%3,01 | ¥1.068,00 | ¥1.068,00 | ¥1.065,00 | 200 |
| 2026-09-30 | ¥1.098,00 | %0,00 | ¥1.098,00 | ¥1.098,00 | ¥1.098,00 | 0 |
| 2026-09-29 | ¥1.098,00 | +%1,10 | ¥1.072,00 | ¥1.100,00 | ¥1.072,00 | 1,50K |
| 2026-09-28 | ¥1.086,00 | -%3,29 | ¥1.096,00 | ¥1.099,00 | ¥1.065,00 | 4,20K |
| 2026-09-25 | ¥1.123,00 | -%1,40 | ¥1.139,00 | ¥1.139,00 | ¥1.100,00 | 3,20K |
| 2026-09-24 | ¥1.139,00 | +%1,15 | ¥1.127,00 | ¥1.139,00 | ¥1.127,00 | 1,30K |
| 2026-09-18 | ¥1.126,00 | -%2,09 | ¥1.150,00 | ¥1.150,00 | ¥1.121,00 | 700 |
| 2026-09-17 | ¥1.150,00 | -%3,77 | ¥1.165,00 | ¥1.165,00 | ¥1.096,00 | 5,80K |
| 2026-09-16 | ¥1.195,00 | +%0,50 | ¥1.195,00 | ¥1.195,00 | ¥1.135,00 | 1,30K |
| 2026-09-15 | ¥1.189,00 | -%0,92 | ¥1.200,00 | ¥1.200,00 | ¥1.176,00 | 1,80K |
| 2026-09-14 | ¥1.200,00 | +%1,87 | ¥1.184,00 | ¥1.200,00 | ¥1.174,00 | 4,50K |
| 2026-09-11 | ¥1.178,00 | +%7,29 | ¥1.098,00 | ¥1.178,00 | ¥1.098,00 | 2,70K |
| 2026-09-10 | ¥1.098,00 | +%1,76 | ¥1.100,00 | ¥1.136,00 | ¥1.075,00 | 5,60K |
| 2026-09-09 | ¥1.079,00 | +%3,25 | ¥1.060,00 | ¥1.100,00 | ¥1.060,00 | 3,10K |
| 2026-09-08 | ¥1.045,00 | +%0,48 | ¥1.030,00 | ¥1.060,00 | ¥1.030,00 | 1,40K |
| 2026-09-07 | ¥1.040,00 | -%0,48 | ¥1.041,00 | ¥1.053,00 | ¥1.040,00 | 1,90K |
| 2026-09-04 | ¥1.045,00 | +%0,97 | ¥1.039,00 | ¥1.045,00 | ¥1.035,00 | 500 |
| 2026-09-03 | ¥1.035,00 | +%0,98 | ¥1.013,00 | ¥1.035,00 | ¥1.013,00 | 300 |
| 2026-09-02 | ¥1.025,00 | +%0,20 | ¥1.023,00 | ¥1.064,00 | ¥1.022,00 | 4,50K |
| 2026-09-01 | ¥1.023,00 | %0,00 | ¥1.023,00 | ¥1.023,00 | ¥1.023,00 | 200 |
| 2026-08-31 | ¥1.023,00 | -%0,58 | ¥1.016,00 | ¥1.028,00 | ¥1.015,00 | 700 |
| 2026-08-28 | ¥1.029,00 | -%0,10 | ¥1.021,00 | ¥1.029,00 | ¥1.010,00 | 2,50K |
| 2026-08-27 | ¥1.030,00 | +%0,68 | ¥1.030,00 | ¥1.034,00 | ¥1.020,00 | 1,50K |
| 2026-08-26 | ¥1.023,00 | +%0,10 | ¥1.023,00 | ¥1.023,00 | ¥1.023,00 | 200 |
| 2026-08-25 | ¥1.022,00 | -%1,26 | ¥1.024,00 | ¥1.047,00 | ¥1.022,00 | 800 |
| 2026-08-24 | ¥1.035,00 | +%0,39 | ¥1.047,00 | ¥1.047,00 | ¥1.035,00 | 300 |
| 2026-08-21 | ¥1.031,00 | +%0,39 | ¥1.014,00 | ¥1.031,00 | ¥1.010,00 | 1,30K |
| 2026-08-20 | ¥1.027,00 | +%0,79 | ¥1.019,00 | ¥1.031,00 | ¥1.013,00 | 1,50K |
| 2026-08-19 | ¥1.019,00 | -%0,68 | ¥1.017,00 | ¥1.028,00 | ¥1.017,00 | 900 |
| 2026-08-18 | ¥1.026,00 | -%0,10 | ¥1.027,00 | ¥1.028,00 | ¥1.017,00 | 2,30K |
| 2026-08-17 | ¥1.027,00 | -%2,19 | ¥1.027,00 | ¥1.027,00 | ¥1.027,00 | 200 |
| 2026-08-14 | ¥1.050,00 | +%1,65 | ¥1.035,00 | ¥1.050,00 | ¥1.035,00 | 400 |
| 2026-08-13 | ¥1.033,00 | +%0,19 | ¥1.012,00 | ¥1.033,00 | ¥1.012,00 | 1,80K |
| 2026-08-12 | ¥1.031,00 | +%0,10 | ¥1.032,00 | ¥1.032,00 | ¥1.031,00 | 300 |
| 2026-08-10 | ¥1.030,00 | -%0,68 | ¥1.030,00 | ¥1.030,00 | ¥1.030,00 | 200 |
| 2026-08-07 | ¥1.037,00 | +%1,87 | ¥1.038,00 | ¥1.038,00 | ¥1.020,00 | 600 |
| 2026-08-06 | ¥1.018,00 | -%1,36 | ¥1.020,00 | ¥1.020,00 | ¥1.004,00 | 900 |
| 2026-08-05 | ¥1.032,00 | -%0,77 | ¥1.032,00 | ¥1.032,00 | ¥1.032,00 | 300 |
| 2026-08-04 | ¥1.040,00 | +%2,67 | ¥1.004,00 | ¥1.050,00 | ¥1.004,00 | 2,20K |
| 2026-08-03 | ¥1.013,00 | +%1,81 | ¥1.000,00 | ¥1.040,00 | ¥995,00 | 6,10K |
| 2026-07-31 | ¥995,00 | -%6,57 | ¥1.049,00 | ¥1.049,00 | ¥993,00 | 3,50K |
| 2026-07-30 | ¥1.065,00 | +%3,50 | ¥1.010,00 | ¥1.065,00 | ¥1.010,00 | 2,30K |
| 2026-07-29 | ¥1.029,00 | +%1,38 | ¥1.006,00 | ¥1.029,00 | ¥1.006,00 | 2,00K |
| 2026-07-28 | ¥1.015,00 | -%0,88 | ¥1.024,00 | ¥1.024,00 | ¥1.015,00 | 700 |
| 2026-07-27 | ¥1.024,00 | -%0,10 | ¥1.024,00 | ¥1.024,00 | ¥1.024,00 | 100 |
| 2026-07-24 | ¥1.025,00 | -%0,87 | ¥1.004,00 | ¥1.030,00 | ¥1.000,00 | 4,40K |
| 2026-07-23 | ¥1.034,00 | +%0,10 | ¥1.031,00 | ¥1.035,00 | ¥1.031,00 | 600 |
| 2026-07-22 | ¥1.033,00 | -%0,48 | ¥1.048,00 | ¥1.048,00 | ¥1.033,00 | 300 |
| 2026-07-21 | ¥1.038,00 | -%0,48 | ¥1.039,00 | ¥1.039,00 | ¥1.038,00 | 300 |
| 2026-07-17 | ¥1.043,00 | -%0,48 | ¥1.020,00 | ¥1.043,00 | ¥1.001,00 | 2,20K |
| 2026-07-16 | ¥1.048,00 | -%1,04 | ¥1.047,00 | ¥1.048,00 | ¥1.000,00 | 4,60K |
| 2026-07-15 | ¥1.059,00 | -%0,47 | ¥1.064,00 | ¥1.064,00 | ¥1.040,00 | 1,40K |
| 2026-07-14 | ¥1.064,00 | -%3,27 | ¥1.055,00 | ¥1.064,00 | ¥1.016,00 | 5,10K |
| 2026-07-13 | ¥1.100,00 | +%1,85 | ¥1.078,00 | ¥1.115,00 | ¥1.058,00 | 8,10K |
| 2026-07-10 | ¥1.080,00 | +%0,09 | ¥1.080,00 | ¥1.080,00 | ¥1.080,00 | 100 |
| 2026-07-09 | ¥1.079,00 | -%0,74 | ¥1.076,00 | ¥1.079,00 | ¥1.076,00 | 300 |
| 2026-07-08 | ¥1.087,00 | -%2,51 | ¥1.106,00 | ¥1.106,00 | ¥1.087,00 | 400 |
| 2026-07-07 | ¥1.115,00 | +%1,18 | ¥1.110,00 | ¥1.115,00 | ¥1.110,00 | 300 |
| 2026-07-06 | ¥1.102,00 | -%1,52 | ¥1.116,00 | ¥1.116,00 | ¥1.102,00 | 500 |
| 2026-07-03 | ¥1.119,00 | -%0,53 | ¥1.116,00 | ¥1.130,00 | ¥1.095,00 | 5,10K |
| 2026-07-02 | ¥1.125,00 | +%2,46 | ¥1.127,00 | ¥1.127,00 | ¥1.090,00 | 4,10K |
| 2026-07-01 | ¥1.098,00 | -%2,66 | ¥1.128,00 | ¥1.128,00 | ¥1.098,00 | 300 |
| 2026-06-30 | ¥1.128,00 | +%1,08 | ¥1.116,00 | ¥1.130,00 | ¥1.061,00 | 4,90K |
| 2026-06-29 | ¥1.116,00 | -%0,36 | ¥1.120,00 | ¥1.120,00 | ¥1.116,00 | 400 |
| 2026-06-26 | ¥1.120,00 | -%1,15 | ¥1.121,00 | ¥1.135,00 | ¥1.098,00 | 2,80K |
| 2026-06-25 | ¥1.133,00 | +%0,27 | ¥1.132,00 | ¥1.135,00 | ¥1.131,00 | 700 |
| 2026-06-24 | ¥1.130,00 | -%0,18 | ¥1.132,00 | ¥1.132,00 | ¥1.126,00 | 500 |
| 2026-06-23 | ¥1.132,00 | %0,00 | ¥1.102,00 | ¥1.162,00 | ¥1.102,00 | 2,10K |
| 2026-06-22 | ¥1.132,00 | -%1,57 | ¥1.150,00 | ¥1.150,00 | ¥1.132,00 | 900 |
| 2026-06-19 | ¥1.150,00 | +%1,32 | ¥1.144,00 | ¥1.189,00 | ¥1.102,00 | 5,00K |
| 2026-06-18 | ¥1.135,00 | -%2,49 | ¥1.100,00 | ¥1.135,00 | ¥1.065,00 | 4,40K |
| 2026-06-17 | ¥1.164,00 | +%4,77 | ¥1.133,00 | ¥1.164,00 | ¥1.130,00 | 3,30K |
| 2026-06-16 | ¥1.111,00 | +%0,82 | ¥1.102,00 | ¥1.130,00 | ¥1.050,00 | 9,00K |
| 2026-06-15 | ¥1.102,00 | -%0,45 | ¥1.107,00 | ¥1.110,00 | ¥1.102,00 | 700 |
| 2026-06-12 | ¥1.107,00 | +%0,18 | ¥1.105,00 | ¥1.107,00 | ¥1.105,00 | 400 |
| 2026-06-11 | ¥1.105,00 | -%1,07 | ¥1.110,00 | ¥1.110,00 | ¥1.102,00 | 800 |
| 2026-06-10 | ¥1.117,00 | +%0,90 | ¥1.137,00 | ¥1.139,00 | ¥1.117,00 | 300 |
| 2026-06-09 | ¥1.107,00 | +%0,27 | ¥1.105,00 | ¥1.134,00 | ¥1.105,00 | 400 |
| 2026-06-08 | ¥1.104,00 | -%2,90 | ¥1.107,00 | ¥1.107,00 | ¥1.104,00 | 1,50K |
| 2026-06-05 | ¥1.137,00 | +%1,70 | ¥1.107,00 | ¥1.137,00 | ¥1.107,00 | 600 |
| 2026-06-04 | ¥1.118,00 | -%4,44 | ¥1.110,00 | ¥1.140,00 | ¥1.096,00 | 4,60K |
| 2026-06-03 | ¥1.170,00 | +%1,21 | ¥1.158,00 | ¥1.179,00 | ¥1.158,00 | 1,40K |
| 2026-06-02 | ¥1.156,00 | -%3,67 | ¥1.186,00 | ¥1.186,00 | ¥1.140,00 | 4,50K |
| 2026-06-01 | ¥1.200,00 | +%0,08 | ¥1.180,00 | ¥1.200,00 | ¥1.140,00 | 3,90K |
| 2026-05-29 | ¥1.199,00 | +%3,36 | ¥1.141,00 | ¥1.209,00 | ¥1.111,00 | 1,60K |
| 2026-05-28 | ¥1.160,00 | -%3,49 | ¥1.196,00 | ¥1.196,00 | ¥1.150,00 | 3,00K |
| 2026-05-27 | ¥1.202,00 | -%2,75 | ¥1.236,00 | ¥1.236,00 | ¥1.202,00 | 1,10K |
| 2026-05-26 | ¥1.236,00 | %0,00 | ¥1.236,00 | ¥1.236,00 | ¥1.236,00 | 100 |
| 2026-05-25 | ¥1.236,00 | +%0,16 | ¥1.251,00 | ¥1.251,00 | ¥1.222,00 | 3,30K |
| 2026-05-22 | ¥1.234,00 | +%2,41 | ¥1.219,00 | ¥1.234,00 | ¥1.189,00 | 4,30K |