Blue innovation Co.,Ltd. 5597
TSE · Japonya · Teknoloji Hizmetleri
¥1.338,00-24,00 (-%1,76)
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 | ¥1.338,00 | -%1,76 | ¥1.351,00 | ¥1.357,00 | ¥1.333,00 | 15,20K |
| 2026-10-01 | ¥1.362,00 | -%0,44 | ¥1.353,00 | ¥1.362,00 | ¥1.334,00 | 23,40K |
| 2026-09-30 | ¥1.368,00 | +%2,24 | ¥1.339,00 | ¥1.380,00 | ¥1.328,00 | 23,50K |
| 2026-09-29 | ¥1.338,00 | -%2,62 | ¥1.371,00 | ¥1.385,00 | ¥1.323,00 | 31,10K |
| 2026-09-28 | ¥1.374,00 | %0,00 | ¥1.464,00 | ¥1.466,00 | ¥1.374,00 | 55,40K |
| 2026-09-25 | ¥1.374,00 | -%2,14 | ¥1.401,00 | ¥1.404,00 | ¥1.355,00 | 34,80K |
| 2026-09-24 | ¥1.404,00 | -%0,14 | ¥1.411,00 | ¥1.468,00 | ¥1.401,00 | 40,60K |
| 2026-09-18 | ¥1.406,00 | +%1,08 | ¥1.400,00 | ¥1.427,00 | ¥1.368,00 | 38,80K |
| 2026-09-17 | ¥1.391,00 | +%4,59 | ¥1.356,00 | ¥1.402,00 | ¥1.334,00 | 62,60K |
| 2026-09-16 | ¥1.330,00 | +%0,91 | ¥1.314,00 | ¥1.333,00 | ¥1.295,00 | 20,70K |
| 2026-09-15 | ¥1.318,00 | -%1,49 | ¥1.330,00 | ¥1.330,00 | ¥1.295,00 | 38,00K |
| 2026-09-14 | ¥1.338,00 | -%2,34 | ¥1.352,00 | ¥1.367,00 | ¥1.328,00 | 38,70K |
| 2026-09-11 | ¥1.370,00 | -%2,35 | ¥1.360,00 | ¥1.386,00 | ¥1.349,00 | 76,60K |
| 2026-09-10 | ¥1.403,00 | +%0,36 | ¥1.386,00 | ¥1.412,00 | ¥1.376,00 | 37,30K |
| 2026-09-09 | ¥1.398,00 | -%1,34 | ¥1.400,00 | ¥1.463,00 | ¥1.381,00 | 113,00K |
| 2026-09-08 | ¥1.417,00 | -%2,95 | ¥1.454,00 | ¥1.498,00 | ¥1.406,00 | 102,10K |
| 2026-09-07 | ¥1.460,00 | +%6,57 | ¥1.530,00 | ¥1.577,00 | ¥1.443,00 | 334,00K |
| 2026-09-04 | ¥1.370,00 | +%1,48 | ¥1.371,00 | ¥1.396,00 | ¥1.363,00 | 24,10K |
| 2026-09-03 | ¥1.350,00 | -%0,37 | ¥1.385,00 | ¥1.394,00 | ¥1.336,00 | 32,40K |
| 2026-09-02 | ¥1.355,00 | -%2,17 | ¥1.362,00 | ¥1.376,00 | ¥1.337,00 | 27,30K |
| 2026-09-01 | ¥1.385,00 | -%1,84 | ¥1.411,00 | ¥1.450,00 | ¥1.373,00 | 54,50K |
| 2026-08-31 | ¥1.411,00 | -%3,02 | ¥1.465,00 | ¥1.465,00 | ¥1.380,00 | 75,40K |
| 2026-08-28 | ¥1.455,00 | +%2,11 | ¥1.402,00 | ¥1.483,00 | ¥1.390,00 | 77,10K |
| 2026-08-27 | ¥1.425,00 | +%4,32 | ¥1.381,00 | ¥1.483,00 | ¥1.365,00 | 112,40K |
| 2026-08-26 | ¥1.366,00 | +%1,71 | ¥1.372,00 | ¥1.424,00 | ¥1.345,00 | 76,50K |
| 2026-08-25 | ¥1.343,00 | +%0,37 | ¥1.329,00 | ¥1.344,00 | ¥1.318,00 | 13,10K |
| 2026-08-24 | ¥1.338,00 | -%1,83 | ¥1.360,00 | ¥1.366,00 | ¥1.332,00 | 21,90K |
| 2026-08-21 | ¥1.363,00 | -%0,29 | ¥1.370,00 | ¥1.381,00 | ¥1.337,00 | 25,50K |
| 2026-08-20 | ¥1.367,00 | +%5,40 | ¥1.314,00 | ¥1.369,00 | ¥1.302,00 | 30,60K |
| 2026-08-19 | ¥1.297,00 | -%3,35 | ¥1.342,00 | ¥1.342,00 | ¥1.287,00 | 35,10K |
| 2026-08-18 | ¥1.342,00 | +%0,15 | ¥1.345,00 | ¥1.373,00 | ¥1.295,00 | 68,30K |
| 2026-08-17 | ¥1.340,00 | +%5,26 | ¥1.273,00 | ¥1.342,00 | ¥1.264,00 | 58,70K |
| 2026-08-14 | ¥1.273,00 | +%0,95 | ¥1.254,00 | ¥1.277,00 | ¥1.230,00 | 48,80K |
| 2026-08-13 | ¥1.261,00 | -%0,79 | ¥1.271,00 | ¥1.271,00 | ¥1.242,00 | 30,70K |
| 2026-08-12 | ¥1.271,00 | -%0,63 | ¥1.272,00 | ¥1.289,00 | ¥1.265,00 | 48,00K |
| 2026-08-10 | ¥1.279,00 | -%0,08 | ¥1.268,00 | ¥1.293,00 | ¥1.239,00 | 34,40K |
| 2026-08-07 | ¥1.280,00 | -%1,23 | ¥1.310,00 | ¥1.310,00 | ¥1.254,00 | 23,10K |
| 2026-08-06 | ¥1.296,00 | -%2,41 | ¥1.310,00 | ¥1.341,00 | ¥1.293,00 | 21,10K |
| 2026-08-05 | ¥1.328,00 | +%2,15 | ¥1.314,00 | ¥1.341,00 | ¥1.300,00 | 36,30K |
| 2026-08-04 | ¥1.300,00 | +%3,09 | ¥1.254,00 | ¥1.306,00 | ¥1.252,00 | 51,70K |
| 2026-08-03 | ¥1.261,00 | +%2,02 | ¥1.221,00 | ¥1.267,00 | ¥1.195,00 | 35,80K |
| 2026-07-31 | ¥1.236,00 | +%4,66 | ¥1.202,00 | ¥1.266,00 | ¥1.169,00 | 72,60K |
| 2026-07-30 | ¥1.181,00 | +%4,14 | ¥1.132,00 | ¥1.195,00 | ¥1.120,00 | 51,80K |
| 2026-07-29 | ¥1.134,00 | -%4,38 | ¥1.202,00 | ¥1.242,00 | ¥1.117,00 | 92,60K |
| 2026-07-28 | ¥1.186,00 | -%5,95 | ¥1.261,00 | ¥1.265,00 | ¥1.185,00 | 59,80K |
| 2026-07-27 | ¥1.261,00 | -%0,55 | ¥1.269,00 | ¥1.277,00 | ¥1.238,00 | 30,90K |
| 2026-07-24 | ¥1.268,00 | -%2,61 | ¥1.300,00 | ¥1.300,00 | ¥1.266,00 | 47,30K |
| 2026-07-23 | ¥1.302,00 | -%1,06 | ¥1.321,00 | ¥1.333,00 | ¥1.300,00 | 23,00K |
| 2026-07-22 | ¥1.316,00 | -%1,13 | ¥1.338,00 | ¥1.368,00 | ¥1.316,00 | 26,20K |
| 2026-07-21 | ¥1.331,00 | +%2,38 | ¥1.313,00 | ¥1.354,00 | ¥1.303,00 | 26,40K |
| 2026-07-17 | ¥1.300,00 | -%4,62 | ¥1.355,00 | ¥1.355,00 | ¥1.274,00 | 57,90K |
| 2026-07-16 | ¥1.363,00 | -%2,15 | ¥1.443,00 | ¥1.462,00 | ¥1.361,00 | 39,50K |
| 2026-07-15 | ¥1.393,00 | +%2,05 | ¥1.365,00 | ¥1.436,00 | ¥1.354,00 | 49,50K |
| 2026-07-14 | ¥1.365,00 | -%2,78 | ¥1.386,00 | ¥1.395,00 | ¥1.357,00 | 18,90K |
| 2026-07-13 | ¥1.404,00 | -%0,07 | ¥1.422,00 | ¥1.465,00 | ¥1.374,00 | 66,10K |
| 2026-07-10 | ¥1.405,00 | +%4,07 | ¥1.348,00 | ¥1.425,00 | ¥1.323,00 | 72,10K |
| 2026-07-09 | ¥1.350,00 | +%2,66 | ¥1.315,00 | ¥1.372,00 | ¥1.299,00 | 54,40K |
| 2026-07-08 | ¥1.315,00 | -%4,57 | ¥1.365,00 | ¥1.370,00 | ¥1.315,00 | 42,80K |
| 2026-07-07 | ¥1.378,00 | -%1,92 | ¥1.405,00 | ¥1.482,00 | ¥1.371,00 | 71,60K |
| 2026-07-06 | ¥1.405,00 | +%1,22 | ¥1.391,00 | ¥1.462,00 | ¥1.385,00 | 63,10K |
| 2026-07-03 | ¥1.388,00 | +%5,15 | ¥1.316,00 | ¥1.388,00 | ¥1.312,00 | 31,70K |
| 2026-07-02 | ¥1.320,00 | -%0,90 | ¥1.314,00 | ¥1.350,00 | ¥1.296,00 | 42,10K |
| 2026-07-01 | ¥1.332,00 | +%1,37 | ¥1.310,00 | ¥1.339,00 | ¥1.290,00 | 25,00K |
| 2026-06-30 | ¥1.314,00 | +%0,23 | ¥1.317,00 | ¥1.339,00 | ¥1.266,00 | 33,50K |
| 2026-06-29 | ¥1.311,00 | +%0,77 | ¥1.359,00 | ¥1.367,00 | ¥1.303,00 | 35,10K |
| 2026-06-26 | ¥1.301,00 | -%3,20 | ¥1.344,00 | ¥1.344,00 | ¥1.301,00 | 28,60K |
| 2026-06-25 | ¥1.344,00 | -%2,33 | ¥1.381,00 | ¥1.391,00 | ¥1.336,00 | 33,80K |
| 2026-06-24 | ¥1.376,00 | +%1,25 | ¥1.360,00 | ¥1.404,00 | ¥1.360,00 | 38,80K |
| 2026-06-23 | ¥1.359,00 | -%8,55 | ¥1.459,00 | ¥1.459,00 | ¥1.358,00 | 83,40K |
| 2026-06-22 | ¥1.486,00 | +%7,53 | ¥1.380,00 | ¥1.493,00 | ¥1.336,00 | 99,10K |
| 2026-06-19 | ¥1.382,00 | -%6,56 | ¥1.465,00 | ¥1.476,00 | ¥1.365,00 | 56,10K |
| 2026-06-18 | ¥1.479,00 | +%4,89 | ¥1.394,00 | ¥1.512,00 | ¥1.365,00 | 108,20K |
| 2026-06-17 | ¥1.410,00 | +%0,71 | ¥1.423,00 | ¥1.457,00 | ¥1.391,00 | 91,70K |
| 2026-06-16 | ¥1.400,00 | +%0,36 | ¥1.448,00 | ¥1.486,00 | ¥1.397,00 | 124,00K |
| 2026-06-15 | ¥1.395,00 | -%3,46 | ¥1.475,00 | ¥1.475,00 | ¥1.380,00 | 61,80K |
| 2026-06-12 | ¥1.445,00 | -%1,57 | ¥1.504,00 | ¥1.516,00 | ¥1.430,00 | 41,30K |
| 2026-06-11 | ¥1.468,00 | -%3,36 | ¥1.501,00 | ¥1.505,00 | ¥1.450,00 | 51,30K |
| 2026-06-10 | ¥1.519,00 | -%5,89 | ¥1.605,00 | ¥1.605,00 | ¥1.483,00 | 122,00K |
| 2026-06-09 | ¥1.614,00 | -%2,95 | ¥1.665,00 | ¥1.698,00 | ¥1.600,00 | 100,30K |
| 2026-06-08 | ¥1.663,00 | -%2,75 | ¥1.680,00 | ¥1.731,00 | ¥1.623,00 | 95,60K |
| 2026-06-05 | ¥1.710,00 | +%3,89 | ¥1.681,00 | ¥1.747,00 | ¥1.670,00 | 64,40K |
| 2026-06-04 | ¥1.646,00 | -%2,08 | ¥1.682,00 | ¥1.700,00 | ¥1.645,00 | 50,80K |
| 2026-06-03 | ¥1.681,00 | +%1,63 | ¥1.654,00 | ¥1.725,00 | ¥1.620,00 | 88,80K |
| 2026-06-02 | ¥1.654,00 | -%8,06 | ¥1.783,00 | ¥1.783,00 | ¥1.637,00 | 124,50K |
| 2026-06-01 | ¥1.799,00 | -%6,35 | ¥1.956,00 | ¥1.963,00 | ¥1.789,00 | 107,80K |
| 2026-05-29 | ¥1.921,00 | +%0,52 | ¥1.980,00 | ¥2.040,00 | ¥1.869,00 | 212,20K |
| 2026-05-28 | ¥1.911,00 | +%3,80 | ¥1.841,00 | ¥1.951,00 | ¥1.836,00 | 96,60K |
| 2026-05-27 | ¥1.841,00 | -%4,36 | ¥1.925,00 | ¥1.947,00 | ¥1.823,00 | 96,00K |
| 2026-05-26 | ¥1.925,00 | -%3,12 | ¥1.979,00 | ¥2.129,00 | ¥1.902,00 | 217,70K |
| 2026-05-25 | ¥1.987,00 | -%2,74 | ¥2.093,00 | ¥2.093,00 | ¥1.965,00 | 116,70K |