Hokuetsu Metal Co., Ltd. 5446
TSE · Japonya · Enerji Dışı Mineraller
¥1.074,00-11,00 (-%1,01)
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 | ¥1.074,00 | -%1,01 | ¥1.076,00 | ¥1.076,00 | ¥1.074,00 | 700 |
| 2026-10-01 | ¥1.085,00 | +%1,12 | ¥1.073,00 | ¥1.085,00 | ¥1.073,00 | 1,60K |
| 2026-09-30 | ¥1.073,00 | %0,00 | ¥1.073,00 | ¥1.073,00 | ¥1.073,00 | 100 |
| 2026-09-29 | ¥1.073,00 | -%0,65 | ¥1.073,00 | ¥1.088,00 | ¥1.073,00 |
| 800 |
| 2026-09-28 | ¥1.080,00 | -%0,55 | ¥1.086,00 | ¥1.086,00 | ¥1.080,00 | 3,60K |
| 2026-09-25 | ¥1.086,00 | -%1,00 | ¥1.097,00 | ¥1.098,00 | ¥1.086,00 | 1,60K |
| 2026-09-24 | ¥1.097,00 | +%0,83 | ¥1.088,00 | ¥1.097,00 | ¥1.085,00 | 1,30K |
| 2026-09-18 | ¥1.088,00 | -%0,82 | ¥1.089,00 | ¥1.091,00 | ¥1.088,00 | 1,30K |
| 2026-09-17 | ¥1.097,00 | +%2,05 | ¥1.104,00 | ¥1.104,00 | ¥1.075,00 | 8,00K |
| 2026-09-16 | ¥1.075,00 | -%0,28 | ¥1.078,00 | ¥1.098,00 | ¥1.075,00 | 292,30K |
| 2026-09-15 | ¥1.078,00 | -%0,37 | ¥1.087,00 | ¥1.100,00 | ¥1.076,00 | 136,00K |
| 2026-09-14 | ¥1.082,00 | -%1,37 | ¥1.090,00 | ¥1.090,00 | ¥1.077,00 | 900 |
| 2026-09-11 | ¥1.097,00 | +%0,92 | ¥1.087,00 | ¥1.097,00 | ¥1.083,00 | 400 |
| 2026-09-10 | ¥1.087,00 | -%0,73 | ¥1.089,00 | ¥1.089,00 | ¥1.085,00 | 700 |
| 2026-09-09 | ¥1.095,00 | +%0,46 | ¥1.095,00 | ¥1.095,00 | ¥1.095,00 | 1,10K |
| 2026-09-08 | ¥1.090,00 | -%2,24 | ¥1.112,00 | ¥1.112,00 | ¥1.083,00 | 2,00K |
| 2026-09-07 | ¥1.115,00 | +%2,11 | ¥1.086,00 | ¥1.115,00 | ¥1.086,00 | 8,00K |
| 2026-09-04 | ¥1.092,00 | +%0,65 | ¥1.079,00 | ¥1.098,00 | ¥1.079,00 | 4,30K |
| 2026-09-03 | ¥1.085,00 | -%0,46 | ¥1.087,00 | ¥1.109,00 | ¥1.085,00 | 3,40K |
| 2026-09-02 | ¥1.090,00 | -%0,82 | ¥1.091,00 | ¥1.091,00 | ¥1.090,00 | 500 |
| 2026-09-01 | ¥1.099,00 | +%0,83 | ¥1.085,00 | ¥1.105,00 | ¥1.085,00 | 9,70K |
| 2026-08-31 | ¥1.090,00 | +%1,11 | ¥1.078,00 | ¥1.090,00 | ¥1.076,00 | 900 |
| 2026-08-28 | ¥1.078,00 | -%0,19 | ¥1.080,00 | ¥1.085,00 | ¥1.078,00 | 4,90K |
| 2026-08-27 | ¥1.080,00 | -%0,18 | ¥1.074,00 | ¥1.081,00 | ¥1.074,00 | 800 |
| 2026-08-26 | ¥1.082,00 | %0,00 | ¥1.074,00 | ¥1.085,00 | ¥1.070,00 | 1,80K |
| 2026-08-25 | ¥1.082,00 | +%0,19 | ¥1.085,00 | ¥1.085,00 | ¥1.067,00 | 2,60K |
| 2026-08-24 | ¥1.080,00 | -%0,18 | ¥1.082,00 | ¥1.083,00 | ¥1.073,00 | 5,00K |
| 2026-08-21 | ¥1.082,00 | +%0,65 | ¥1.072,00 | ¥1.082,00 | ¥1.060,00 | 10,60K |
| 2026-08-20 | ¥1.075,00 | +%1,42 | ¥1.061,00 | ¥1.094,00 | ¥1.061,00 | 3,50K |
| 2026-08-19 | ¥1.060,00 | -%0,66 | ¥1.069,00 | ¥1.070,00 | ¥1.060,00 | 10,60K |
| 2026-08-18 | ¥1.067,00 | -%0,56 | ¥1.073,00 | ¥1.075,00 | ¥1.067,00 | 9,20K |
| 2026-08-17 | ¥1.073,00 | +%0,19 | ¥1.076,00 | ¥1.076,00 | ¥1.071,00 | 2,80K |
| 2026-08-14 | ¥1.071,00 | -%0,09 | ¥1.071,00 | ¥1.074,00 | ¥1.070,00 | 3,90K |
| 2026-08-13 | ¥1.072,00 | -%0,19 | ¥1.071,00 | ¥1.072,00 | ¥1.069,00 | 2,60K |
| 2026-08-12 | ¥1.074,00 | -%0,37 | ¥1.077,00 | ¥1.078,00 | ¥1.068,00 | 15,80K |
| 2026-08-10 | ¥1.078,00 | -%0,74 | ¥1.085,00 | ¥1.086,00 | ¥1.078,00 | 3,90K |
| 2026-08-07 | ¥1.086,00 | +%0,65 | ¥1.092,00 | ¥1.092,00 | ¥1.078,00 | 6,30K |
| 2026-08-06 | ¥1.079,00 | -%1,10 | ¥1.088,00 | ¥1.088,00 | ¥1.075,00 | 17,70K |
| 2026-08-05 | ¥1.091,00 | -%12,72 | ¥1.070,00 | ¥1.110,00 | ¥1.060,00 | 78,10K |
| 2026-08-04 | ¥1.250,00 | +%10,82 | ¥1.136,00 | ¥1.303,00 | ¥1.136,00 | 152,30K |
| 2026-08-03 | ¥1.128,00 | +%1,81 | ¥1.111,00 | ¥1.129,00 | ¥1.108,00 | 2,20K |
| 2026-07-31 | ¥1.108,00 | +%1,93 | ¥1.088,00 | ¥1.108,00 | ¥1.087,00 | 1,60K |
| 2026-07-30 | ¥1.087,00 | -%0,18 | ¥1.091,00 | ¥1.094,00 | ¥1.087,00 | 1,90K |
| 2026-07-29 | ¥1.089,00 | +%0,18 | ¥1.087,00 | ¥1.090,00 | ¥1.085,00 | 3,80K |
| 2026-07-28 | ¥1.087,00 | -%3,55 | ¥1.097,00 | ¥1.110,00 | ¥1.087,00 | 27,40K |
| 2026-07-27 | ¥1.127,00 | +%0,63 | ¥1.124,00 | ¥1.127,00 | ¥1.120,00 | 1,70K |
| 2026-07-24 | ¥1.120,00 | -%0,80 | ¥1.129,00 | ¥1.129,00 | ¥1.112,00 | 4,20K |
| 2026-07-23 | ¥1.129,00 | -%0,35 | ¥1.133,00 | ¥1.133,00 | ¥1.127,00 | 1,30K |
| 2026-07-22 | ¥1.133,00 | +%0,62 | ¥1.128,00 | ¥1.133,00 | ¥1.128,00 | 1,20K |
| 2026-07-21 | ¥1.126,00 | -%0,79 | ¥1.135,00 | ¥1.135,00 | ¥1.126,00 | 700 |
| 2026-07-17 | ¥1.135,00 | %0,00 | ¥1.135,00 | ¥1.135,00 | ¥1.135,00 | 300 |
| 2026-07-16 | ¥1.135,00 | +%0,35 | ¥1.131,00 | ¥1.136,00 | ¥1.131,00 | 400 |
| 2026-07-15 | ¥1.131,00 | %0,00 | ¥1.133,00 | ¥1.149,00 | ¥1.130,00 | 1,40K |
| 2026-07-14 | ¥1.131,00 | %0,00 | ¥1.144,00 | ¥1.144,00 | ¥1.131,00 | 500 |
| 2026-07-13 | ¥1.131,00 | -%0,35 | ¥1.132,00 | ¥1.135,00 | ¥1.130,00 | 900 |
| 2026-07-10 | ¥1.135,00 | -%0,44 | ¥1.140,00 | ¥1.144,00 | ¥1.131,00 | 2,40K |
| 2026-07-09 | ¥1.140,00 | %0,00 | ¥1.134,00 | ¥1.140,00 | ¥1.134,00 | 1,10K |
| 2026-07-08 | ¥1.140,00 | -%1,38 | ¥1.155,00 | ¥1.157,00 | ¥1.120,00 | 10,40K |
| 2026-07-07 | ¥1.156,00 | -%0,17 | ¥1.157,00 | ¥1.168,00 | ¥1.155,00 | 3,20K |
| 2026-07-06 | ¥1.158,00 | -%1,03 | ¥1.163,00 | ¥1.163,00 | ¥1.158,00 | 400 |
| 2026-07-03 | ¥1.170,00 | -%0,43 | ¥1.164,00 | ¥1.170,00 | ¥1.153,00 | 600 |
| 2026-07-02 | ¥1.175,00 | +%3,62 | ¥1.133,00 | ¥1.175,00 | ¥1.120,00 | 6,30K |
| 2026-07-01 | ¥1.134,00 | +%0,27 | ¥1.131,00 | ¥1.134,00 | ¥1.127,00 | 2,20K |
| 2026-06-30 | ¥1.131,00 | -%0,53 | ¥1.137,00 | ¥1.140,00 | ¥1.126,00 | 2,90K |
| 2026-06-29 | ¥1.137,00 | -%0,26 | ¥1.140,00 | ¥1.140,00 | ¥1.108,00 | 4,20K |
| 2026-06-26 | ¥1.140,00 | -%0,61 | ¥1.142,00 | ¥1.156,00 | ¥1.140,00 | 2,70K |
| 2026-06-25 | ¥1.147,00 | -%1,88 | ¥1.169,00 | ¥1.171,00 | ¥1.145,00 | 5,40K |
| 2026-06-24 | ¥1.169,00 | -%1,60 | ¥1.188,00 | ¥1.188,00 | ¥1.166,00 | 5,80K |
| 2026-06-23 | ¥1.188,00 | -%0,42 | ¥1.193,00 | ¥1.195,00 | ¥1.188,00 | 2,70K |
| 2026-06-22 | ¥1.193,00 | -%0,75 | ¥1.193,00 | ¥1.193,00 | ¥1.193,00 | 1,00K |
| 2026-06-19 | ¥1.202,00 | -%2,28 | ¥1.211,00 | ¥1.211,00 | ¥1.196,00 | 4,90K |
| 2026-06-18 | ¥1.230,00 | +%1,32 | ¥1.210,00 | ¥1.230,00 | ¥1.202,00 | 8,50K |
| 2026-06-17 | ¥1.214,00 | -%1,54 | ¥1.227,00 | ¥1.227,00 | ¥1.209,00 | 4,10K |
| 2026-06-16 | ¥1.233,00 | -%1,91 | ¥1.246,00 | ¥1.246,00 | ¥1.233,00 | 900 |
| 2026-06-15 | ¥1.257,00 | +%0,16 | ¥1.255,00 | ¥1.257,00 | ¥1.233,00 | 1,20K |
| 2026-06-12 | ¥1.255,00 | +%1,95 | ¥1.231,00 | ¥1.256,00 | ¥1.220,00 | 2,90K |
| 2026-06-11 | ¥1.231,00 | -%0,24 | ¥1.232,00 | ¥1.232,00 | ¥1.231,00 | 200 |
| 2026-06-10 | ¥1.234,00 | -%0,16 | ¥1.236,00 | ¥1.236,00 | ¥1.224,00 | 400 |
| 2026-06-09 | ¥1.236,00 | %0,00 | ¥1.236,00 | ¥1.236,00 | ¥1.236,00 | 0 |
| 2026-06-08 | ¥1.236,00 | +%0,08 | ¥1.231,00 | ¥1.236,00 | ¥1.226,00 | 600 |
| 2026-06-05 | ¥1.235,00 | -%1,20 | ¥1.250,00 | ¥1.250,00 | ¥1.234,00 | 300 |
| 2026-06-04 | ¥1.250,00 | -%0,40 | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 100 |
| 2026-06-03 | ¥1.255,00 | +%1,62 | ¥1.231,00 | ¥1.255,00 | ¥1.231,00 | 1,10K |
| 2026-06-02 | ¥1.235,00 | +%0,32 | ¥1.235,00 | ¥1.235,00 | ¥1.227,00 | 500 |
| 2026-06-01 | ¥1.231,00 | %0,00 | ¥1.231,00 | ¥1.231,00 | ¥1.231,00 | 100 |
| 2026-05-29 | ¥1.231,00 | %0,00 | ¥1.239,00 | ¥1.239,00 | ¥1.231,00 | 300 |
| 2026-05-28 | ¥1.231,00 | %0,00 | ¥1.233,00 | ¥1.240,00 | ¥1.231,00 | 1,70K |
| 2026-05-27 | ¥1.231,00 | -%0,81 | ¥1.234,00 | ¥1.235,00 | ¥1.231,00 | 800 |
| 2026-05-26 | ¥1.241,00 | +%0,89 | ¥1.230,00 | ¥1.241,00 | ¥1.205,00 | 3,70K |
| 2026-05-25 | ¥1.230,00 | -%1,44 | ¥1.253,00 | ¥1.253,00 | ¥1.230,00 | 1,50K |