S&J Corporation 5599
TSE · Japonya · Teknoloji Hizmetleri
¥1.099,00-7,00 (-%0,63)
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 | ¥1.099,00 | -%0,63 | ¥1.115,00 | ¥1.129,00 | ¥1.089,00 | 25,50K |
| 2026-10-01 | ¥1.106,00 | +%2,50 | ¥1.077,00 | ¥1.149,00 | ¥1.070,00 | 31,00K |
| 2026-09-30 | ¥1.079,00 | +%2,66 | ¥1.081,00 | ¥1.081,00 | ¥1.058,00 | 4,40K |
| 2026-09-29 | ¥1.051,00 | -%1,31 | ¥1.065,00 | ¥1.065,00 | ¥1.017,00 | 12,80K |
| 2026-09-28 | ¥1.065,00 | -%1,02 | ¥1.136,00 | ¥1.136,00 | ¥1.065,00 | 13,70K |
| 2026-09-25 | ¥1.076,00 | -%0,74 | ¥1.100,00 | ¥1.100,00 | ¥1.076,00 | 6,10K |
| 2026-09-24 | ¥1.084,00 | -%0,28 | ¥1.096,00 | ¥1.120,00 | ¥1.084,00 | 20,00K |
| 2026-09-18 | ¥1.087,00 | +%2,55 | ¥1.080,00 | ¥1.088,00 | ¥1.065,00 | 9,30K |
| 2026-09-17 | ¥1.060,00 | -%0,28 | ¥1.070,00 | ¥1.076,00 | ¥1.050,00 | 10,50K |
| 2026-09-16 | ¥1.063,00 | +%0,85 | ¥1.052,00 | ¥1.063,00 | ¥1.046,00 | 7,30K |
| 2026-09-15 | ¥1.054,00 | +%2,43 | ¥1.049,00 | ¥1.078,00 | ¥1.041,00 | 17,70K |
| 2026-09-14 | ¥1.029,00 | +%4,36 | ¥1.000,00 | ¥1.048,00 | ¥995,00 | 22,90K |
| 2026-09-11 | ¥986,00 | -%2,47 | ¥1.000,00 | ¥1.014,00 | ¥986,00 | 12,20K |
| 2026-09-10 | ¥1.011,00 | +%1,10 | ¥993,00 | ¥1.011,00 | ¥993,00 | 4,30K |
| 2026-09-09 | ¥1.000,00 | +%0,50 | ¥994,00 | ¥1.000,00 | ¥991,00 | 4,50K |
| 2026-09-08 | ¥995,00 | -%2,55 | ¥1.028,00 | ¥1.028,00 | ¥995,00 | 9,40K |
| 2026-09-07 | ¥1.021,00 | +%0,99 | ¥1.012,00 | ¥1.026,00 | ¥1.012,00 | 8,40K |
| 2026-09-04 | ¥1.011,00 | +%1,10 | ¥1.009,00 | ¥1.023,00 | ¥1.009,00 | 13,60K |
| 2026-09-03 | ¥1.000,00 | +%0,20 | ¥999,00 | ¥1.005,00 | ¥999,00 | 5,50K |
| 2026-09-02 | ¥998,00 | -%1,09 | ¥1.010,00 | ¥1.010,00 | ¥987,00 | 21,50K |
| 2026-09-01 | ¥1.009,00 | -%1,94 | ¥1.030,00 | ¥1.030,00 | ¥998,00 | 9,90K |
| 2026-08-31 | ¥1.029,00 | +%2,90 | ¥1.004,00 | ¥1.029,00 | ¥998,00 | 25,60K |
| 2026-08-28 | ¥1.000,00 | +%0,20 | ¥998,00 | ¥1.015,00 | ¥997,00 | 12,30K |
| 2026-08-27 | ¥998,00 | +%0,60 | ¥994,00 | ¥1.002,00 | ¥992,00 | 12,20K |
| 2026-08-26 | ¥992,00 | +%0,51 | ¥987,00 | ¥998,00 | ¥985,00 | 7,50K |
| 2026-08-25 | ¥987,00 | +%0,10 | ¥982,00 | ¥990,00 | ¥976,00 | 23,50K |
| 2026-08-24 | ¥986,00 | -%0,40 | ¥999,00 | ¥1.002,00 | ¥986,00 | 12,30K |
| 2026-08-21 | ¥990,00 | -%0,50 | ¥986,00 | ¥998,00 | ¥982,00 | 11,50K |
| 2026-08-20 | ¥995,00 | +%1,74 | ¥971,00 | ¥995,00 | ¥971,00 | 36,90K |
| 2026-08-19 | ¥978,00 | %0,00 | ¥978,00 | ¥979,00 | ¥971,00 | 28,90K |
| 2026-08-18 | ¥978,00 | -%0,81 | ¥981,00 | ¥992,00 | ¥977,00 | 29,40K |
| 2026-08-17 | ¥986,00 | -%1,30 | ¥990,00 | ¥1.000,00 | ¥973,00 | 66,90K |
| 2026-08-14 | ¥999,00 | +%0,91 | ¥983,00 | ¥1.019,00 | ¥983,00 | 32,40K |
| 2026-08-13 | ¥990,00 | -%13,16 | ¥990,00 | ¥1.039,00 | ¥980,00 | 150,40K |
| 2026-08-12 | ¥1.140,00 | +%4,68 | ¥1.119,00 | ¥1.140,00 | ¥1.092,00 | 39,80K |
| 2026-08-10 | ¥1.089,00 | +%1,02 | ¥1.080,00 | ¥1.096,00 | ¥1.068,00 | 19,60K |
| 2026-08-07 | ¥1.078,00 | -%0,55 | ¥1.084,00 | ¥1.094,00 | ¥1.072,00 | 4,70K |
| 2026-08-06 | ¥1.084,00 | +%0,74 | ¥1.085,00 | ¥1.102,00 | ¥1.072,00 | 11,70K |
| 2026-08-05 | ¥1.076,00 | -%0,92 | ¥1.101,00 | ¥1.108,00 | ¥1.076,00 | 9,30K |
| 2026-08-04 | ¥1.086,00 | -%0,28 | ¥1.079,00 | ¥1.090,00 | ¥1.073,00 | 4,00K |
| 2026-08-03 | ¥1.089,00 | +%3,71 | ¥1.071,00 | ¥1.090,00 | ¥1.045,00 | 8,20K |
| 2026-07-31 | ¥1.050,00 | -%0,10 | ¥1.042,00 | ¥1.074,00 | ¥1.041,00 | 7,80K |
| 2026-07-30 | ¥1.051,00 | -%1,04 | ¥1.062,00 | ¥1.073,00 | ¥1.050,00 | 8,90K |
| 2026-07-29 | ¥1.062,00 | -%2,75 | ¥1.083,00 | ¥1.098,00 | ¥1.047,00 | 44,60K |
| 2026-07-28 | ¥1.092,00 | -%2,24 | ¥1.103,00 | ¥1.119,00 | ¥1.073,00 | 10,60K |
| 2026-07-27 | ¥1.117,00 | +%4,20 | ¥1.072,00 | ¥1.117,00 | ¥1.072,00 | 16,50K |
| 2026-07-24 | ¥1.072,00 | -%3,77 | ¥1.105,00 | ¥1.105,00 | ¥1.061,00 | 28,80K |
| 2026-07-23 | ¥1.114,00 | -%1,85 | ¥1.140,00 | ¥1.154,00 | ¥1.110,00 | 24,10K |
| 2026-07-22 | ¥1.135,00 | +%1,61 | ¥1.123,00 | ¥1.135,00 | ¥1.102,00 | 20,40K |
| 2026-07-21 | ¥1.117,00 | -%2,53 | ¥1.160,00 | ¥1.160,00 | ¥1.114,00 | 28,00K |
| 2026-07-17 | ¥1.146,00 | -%2,88 | ¥1.170,00 | ¥1.177,00 | ¥1.124,00 | 40,60K |
| 2026-07-16 | ¥1.180,00 | +%1,64 | ¥1.188,00 | ¥1.226,00 | ¥1.171,00 | 42,20K |
| 2026-07-15 | ¥1.161,00 | +%3,57 | ¥1.149,00 | ¥1.175,00 | ¥1.127,00 | 20,90K |
| 2026-07-14 | ¥1.121,00 | +%0,27 | ¥1.118,00 | ¥1.141,00 | ¥1.106,00 | 24,90K |
| 2026-07-13 | ¥1.118,00 | +%1,54 | ¥1.114,00 | ¥1.129,00 | ¥1.104,00 | 12,60K |
| 2026-07-10 | ¥1.101,00 | +%2,32 | ¥1.073,00 | ¥1.112,00 | ¥1.065,00 | 20,30K |
| 2026-07-09 | ¥1.076,00 | -%0,65 | ¥1.081,00 | ¥1.092,00 | ¥1.068,00 | 17,30K |
| 2026-07-08 | ¥1.083,00 | -%1,55 | ¥1.100,00 | ¥1.113,00 | ¥1.080,00 | 16,10K |
| 2026-07-07 | ¥1.100,00 | -%1,79 | ¥1.150,00 | ¥1.150,00 | ¥1.100,00 | 28,70K |
| 2026-07-06 | ¥1.120,00 | +%0,72 | ¥1.097,00 | ¥1.145,00 | ¥1.090,00 | 47,20K |
| 2026-07-03 | ¥1.112,00 | +%5,90 | ¥1.062,00 | ¥1.114,00 | ¥1.041,00 | 54,90K |
| 2026-07-02 | ¥1.050,00 | +%1,74 | ¥1.053,00 | ¥1.084,00 | ¥1.046,00 | 20,00K |
| 2026-07-01 | ¥1.032,00 | -%3,73 | ¥1.068,00 | ¥1.071,00 | ¥1.016,00 | 24,10K |
| 2026-06-30 | ¥1.072,00 | +%5,00 | ¥1.038,00 | ¥1.076,00 | ¥1.025,00 | 47,60K |
| 2026-06-29 | ¥1.021,00 | +%4,93 | ¥1.000,00 | ¥1.030,00 | ¥1.000,00 | 36,80K |
| 2026-06-26 | ¥973,00 | -%1,12 | ¥989,00 | ¥989,00 | ¥973,00 | 8,40K |
| 2026-06-25 | ¥984,00 | -%0,30 | ¥999,00 | ¥999,00 | ¥975,00 | 13,90K |
| 2026-06-24 | ¥987,00 | +%1,86 | ¥969,00 | ¥1.001,00 | ¥969,00 | 29,70K |
| 2026-06-23 | ¥969,00 | -%2,42 | ¥1.008,00 | ¥1.008,00 | ¥958,00 | 26,40K |
| 2026-06-22 | ¥993,00 | +%1,74 | ¥976,00 | ¥1.002,00 | ¥973,00 | 24,40K |
| 2026-06-19 | ¥976,00 | -%1,71 | ¥1.000,00 | ¥1.000,00 | ¥965,00 | 28,80K |
| 2026-06-18 | ¥993,00 | +%1,12 | ¥997,00 | ¥1.025,00 | ¥990,00 | 47,00K |
| 2026-06-17 | ¥982,00 | +%1,97 | ¥973,00 | ¥1.006,00 | ¥971,00 | 23,80K |
| 2026-06-16 | ¥963,00 | -%0,31 | ¥969,00 | ¥972,00 | ¥950,00 | 24,30K |
| 2026-06-15 | ¥966,00 | +%2,66 | ¥944,00 | ¥975,00 | ¥944,00 | 20,90K |
| 2026-06-12 | ¥941,00 | +%2,17 | ¥936,00 | ¥948,00 | ¥919,00 | 35,30K |
| 2026-06-11 | ¥921,00 | -%1,50 | ¥925,00 | ¥943,00 | ¥908,00 | 37,30K |
| 2026-06-10 | ¥935,00 | -%4,59 | ¥967,00 | ¥977,00 | ¥925,00 | 64,00K |
| 2026-06-09 | ¥980,00 | +%4,81 | ¥935,00 | ¥999,00 | ¥935,00 | 52,90K |
| 2026-06-08 | ¥935,00 | +%0,75 | ¥928,00 | ¥938,00 | ¥898,00 | 37,10K |
| 2026-06-05 | ¥928,00 | +%4,74 | ¥898,00 | ¥944,00 | ¥898,00 | 48,50K |
| 2026-06-04 | ¥886,00 | -%1,12 | ¥896,00 | ¥900,00 | ¥866,00 | 42,30K |
| 2026-06-03 | ¥896,00 | -%0,78 | ¥918,00 | ¥931,00 | ¥880,00 | 83,20K |
| 2026-06-02 | ¥903,00 | +%5,61 | ¥840,00 | ¥920,00 | ¥835,00 | 118,30K |
| 2026-06-01 | ¥855,00 | -%3,72 | ¥887,00 | ¥890,00 | ¥840,00 | 107,60K |
| 2026-05-29 | ¥888,00 | -%3,48 | ¥920,00 | ¥932,00 | ¥888,00 | 101,00K |
| 2026-05-28 | ¥920,00 | -%0,33 | ¥919,00 | ¥935,00 | ¥910,00 | 63,20K |
| 2026-05-27 | ¥923,00 | -%1,28 | ¥938,00 | ¥946,00 | ¥916,00 | 73,30K |
| 2026-05-26 | ¥935,00 | -%3,41 | ¥953,00 | ¥955,00 | ¥928,00 | 69,80K |
| 2026-05-25 | ¥968,00 | -%1,93 | ¥994,00 | ¥994,00 | ¥944,00 | 53,10K |