CK San-Etsu Co., Ltd. 5757
TSE · Japonya · Üretici İmalatı
¥4.915,00-115,00 (-%2,29)
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 | ¥4.915,00 | -%2,29 | ¥4.960,00 | ¥4.990,00 | ¥4.915,00 | 7,20K |
| 2026-10-01 | ¥5.030,00 | +%0,40 | ¥4.965,00 | ¥5.060,00 | ¥4.950,00 | 8,40K |
| 2026-09-30 | ¥5.010,00 | +%0,30 | ¥4.970,00 | ¥5.080,00 | ¥4.970,00 | 9,50K |
| 2026-09-29 | ¥4.995,00 | -%2,06 | ¥5.050,00 | ¥5.050,00 | ¥4.995,00 | 10,30K |
| 2026-09-28 | ¥5.100,00 | +%1,80 | ¥5.010,00 | ¥5.100,00 | ¥4.980,00 | 9,20K |
| 2026-09-25 | ¥5.010,00 | +%1,21 | ¥4.900,00 | ¥5.050,00 | ¥4.895,00 | 11,60K |
| 2026-09-24 | ¥4.950,00 | -%0,30 | ¥4.965,00 | ¥5.000,00 | ¥4.885,00 | 15,90K |
| 2026-09-18 | ¥4.965,00 | +%0,10 | ¥4.965,00 | ¥4.995,00 | ¥4.920,00 | 8,20K |
| 2026-09-17 | ¥4.960,00 | +%0,81 | ¥4.885,00 | ¥4.985,00 | ¥4.885,00 | 8,10K |
| 2026-09-16 | ¥4.920,00 | +%0,51 | ¥4.930,00 | ¥4.990,00 | ¥4.875,00 | 7,90K |
| 2026-09-15 | ¥4.895,00 | +%3,05 | ¥4.765,00 | ¥4.940,00 | ¥4.765,00 | 8,50K |
| 2026-09-14 | ¥4.750,00 | -%1,25 | ¥4.810,00 | ¥4.850,00 | ¥4.750,00 | 5,00K |
| 2026-09-11 | ¥4.810,00 | +%0,10 | ¥4.720,00 | ¥4.830,00 | ¥4.720,00 | 7,50K |
| 2026-09-10 | ¥4.805,00 | -%0,72 | ¥4.820,00 | ¥4.855,00 | ¥4.785,00 | 7,20K |
| 2026-09-09 | ¥4.840,00 | -%1,02 | ¥4.850,00 | ¥4.980,00 | ¥4.840,00 | 10,30K |
| 2026-09-08 | ¥4.890,00 | -%4,31 | ¥5.070,00 | ¥5.120,00 | ¥4.840,00 | 13,80K |
| 2026-09-07 | ¥5.110,00 | -%0,20 | ¥5.110,00 | ¥5.190,00 | ¥5.100,00 | 6,50K |
| 2026-09-04 | ¥5.120,00 | +%0,20 | ¥5.110,00 | ¥5.160,00 | ¥5.100,00 | 2,70K |
| 2026-09-03 | ¥5.110,00 | -%0,39 | ¥5.130,00 | ¥5.220,00 | ¥5.100,00 | 5,90K |
| 2026-09-02 | ¥5.130,00 | -%3,21 | ¥5.200,00 | ¥5.200,00 | ¥5.110,00 | 11,30K |
| 2026-09-01 | ¥5.300,00 | %0,00 | ¥5.260,00 | ¥5.380,00 | ¥5.250,00 | 11,10K |
| 2026-08-31 | ¥5.300,00 | -%1,30 | ¥5.300,00 | ¥5.380,00 | ¥5.300,00 | 7,70K |
| 2026-08-28 | ¥5.370,00 | -%0,92 | ¥5.320,00 | ¥5.490,00 | ¥5.320,00 | 10,30K |
| 2026-08-27 | ¥5.420,00 | -%2,17 | ¥5.440,00 | ¥5.510,00 | ¥5.420,00 | 6,20K |
| 2026-08-26 | ¥5.540,00 | +%1,84 | ¥5.540,00 | ¥5.560,00 | ¥5.400,00 | 4,40K |
| 2026-08-25 | ¥5.440,00 | -%1,45 | ¥5.420,00 | ¥5.570,00 | ¥5.420,00 | 8,80K |
| 2026-08-24 | ¥5.520,00 | +%3,18 | ¥5.350,00 | ¥5.530,00 | ¥5.310,00 | 11,00K |
| 2026-08-21 | ¥5.350,00 | +%1,52 | ¥5.170,00 | ¥5.350,00 | ¥5.170,00 | 7,20K |
| 2026-08-20 | ¥5.270,00 | +%2,33 | ¥5.150,00 | ¥5.270,00 | ¥5.120,00 | 5,10K |
| 2026-08-19 | ¥5.150,00 | -%0,58 | ¥5.090,00 | ¥5.150,00 | ¥5.030,00 | 10,00K |
| 2026-08-18 | ¥5.180,00 | +%1,97 | ¥5.080,00 | ¥5.190,00 | ¥5.080,00 | 5,00K |
| 2026-08-17 | ¥5.080,00 | -%0,39 | ¥5.050,00 | ¥5.190,00 | ¥5.050,00 | 6,20K |
| 2026-08-14 | ¥5.100,00 | +%0,20 | ¥5.060,00 | ¥5.140,00 | ¥4.970,00 | 8,60K |
| 2026-08-13 | ¥5.090,00 | +%0,79 | ¥5.020,00 | ¥5.120,00 | ¥5.020,00 | 8,40K |
| 2026-08-12 | ¥5.050,00 | +%0,60 | ¥5.100,00 | ¥5.100,00 | ¥4.905,00 | 12,20K |
| 2026-08-10 | ¥5.020,00 | -%5,99 | ¥5.340,00 | ¥5.340,00 | ¥4.975,00 | 23,50K |
| 2026-08-07 | ¥5.340,00 | +%0,75 | ¥5.400,00 | ¥5.500,00 | ¥5.300,00 | 12,80K |
| 2026-08-06 | ¥5.300,00 | -%1,12 | ¥5.360,00 | ¥5.470,00 | ¥5.220,00 | 13,40K |
| 2026-08-05 | ¥5.360,00 | +%3,47 | ¥5.280,00 | ¥5.430,00 | ¥5.270,00 | 8,20K |
| 2026-08-04 | ¥5.180,00 | +%0,78 | ¥5.050,00 | ¥5.290,00 | ¥5.050,00 | 6,50K |
| 2026-08-03 | ¥5.140,00 | -%0,96 | ¥5.120,00 | ¥5.180,00 | ¥5.060,00 | 6,90K |
| 2026-07-31 | ¥5.190,00 | +%2,17 | ¥5.180,00 | ¥5.280,00 | ¥5.120,00 | 7,10K |
| 2026-07-30 | ¥5.080,00 | -%0,20 | ¥5.050,00 | ¥5.150,00 | ¥5.050,00 | 9,20K |
| 2026-07-29 | ¥5.090,00 | +%0,79 | ¥5.050,00 | ¥5.140,00 | ¥4.900,00 | 13,10K |
| 2026-07-28 | ¥5.050,00 | -%3,81 | ¥5.330,00 | ¥5.330,00 | ¥5.040,00 | 12,70K |
| 2026-07-27 | ¥5.250,00 | -%0,38 | ¥5.300,00 | ¥5.310,00 | ¥5.250,00 | 4,10K |
| 2026-07-24 | ¥5.270,00 | -%1,13 | ¥5.320,00 | ¥5.320,00 | ¥5.230,00 | 5,60K |
| 2026-07-23 | ¥5.330,00 | +%1,52 | ¥5.250,00 | ¥5.330,00 | ¥5.250,00 | 3,40K |
| 2026-07-22 | ¥5.250,00 | -%1,13 | ¥5.240,00 | ¥5.380,00 | ¥5.220,00 | 5,20K |
| 2026-07-21 | ¥5.310,00 | +%2,31 | ¥5.190,00 | ¥5.320,00 | ¥5.190,00 | 9,30K |
| 2026-07-17 | ¥5.190,00 | -%2,26 | ¥5.310,00 | ¥5.350,00 | ¥5.090,00 | 13,60K |
| 2026-07-16 | ¥5.310,00 | -%1,30 | ¥5.480,00 | ¥5.480,00 | ¥5.310,00 | 2,30K |
| 2026-07-15 | ¥5.380,00 | +%1,13 | ¥5.270,00 | ¥5.470,00 | ¥5.250,00 | 4,30K |
| 2026-07-14 | ¥5.320,00 | +%1,72 | ¥5.230,00 | ¥5.400,00 | ¥5.200,00 | 4,70K |
| 2026-07-13 | ¥5.230,00 | -%1,51 | ¥5.290,00 | ¥5.350,00 | ¥5.220,00 | 8,10K |
| 2026-07-10 | ¥5.310,00 | +%0,76 | ¥5.370,00 | ¥5.370,00 | ¥5.250,00 | 9,80K |
| 2026-07-09 | ¥5.270,00 | +%0,57 | ¥5.240,00 | ¥5.300,00 | ¥5.240,00 | 3,60K |
| 2026-07-08 | ¥5.240,00 | -%2,60 | ¥5.340,00 | ¥5.360,00 | ¥5.240,00 | 8,00K |
| 2026-07-07 | ¥5.380,00 | +%0,56 | ¥5.350,00 | ¥5.490,00 | ¥5.280,00 | 10,90K |
| 2026-07-06 | ¥5.350,00 | %0,00 | ¥5.450,00 | ¥5.480,00 | ¥5.330,00 | 8,80K |
| 2026-07-03 | ¥5.350,00 | +%1,71 | ¥5.260,00 | ¥5.360,00 | ¥5.250,00 | 3,70K |
| 2026-07-02 | ¥5.260,00 | -%0,94 | ¥5.310,00 | ¥5.360,00 | ¥5.220,00 | 15,60K |
| 2026-07-01 | ¥5.310,00 | +%0,38 | ¥5.230,00 | ¥5.350,00 | ¥5.230,00 | 3,80K |
| 2026-06-30 | ¥5.290,00 | -%2,94 | ¥5.440,00 | ¥5.440,00 | ¥5.200,00 | 19,00K |
| 2026-06-29 | ¥5.450,00 | +%3,02 | ¥5.390,00 | ¥5.450,00 | ¥5.290,00 | 19,60K |
| 2026-06-26 | ¥5.290,00 | -%2,22 | ¥5.410,00 | ¥5.410,00 | ¥5.250,00 | 9,30K |
| 2026-06-25 | ¥5.410,00 | %0,00 | ¥5.450,00 | ¥5.450,00 | ¥5.270,00 | 9,60K |
| 2026-06-24 | ¥5.410,00 | -%2,35 | ¥5.520,00 | ¥5.710,00 | ¥5.380,00 | 9,00K |
| 2026-06-23 | ¥5.540,00 | -%1,07 | ¥5.600,00 | ¥5.670,00 | ¥5.510,00 | 9,80K |
| 2026-06-22 | ¥5.600,00 | -%0,36 | ¥5.720,00 | ¥5.830,00 | ¥5.550,00 | 13,20K |
| 2026-06-19 | ¥5.620,00 | +%1,81 | ¥5.620,00 | ¥5.690,00 | ¥5.430,00 | 31,10K |
| 2026-06-18 | ¥5.520,00 | +%6,36 | ¥5.230,00 | ¥5.590,00 | ¥5.150,00 | 30,20K |
| 2026-06-17 | ¥5.190,00 | +%4,64 | ¥4.960,00 | ¥5.240,00 | ¥4.895,00 | 22,80K |
| 2026-06-16 | ¥4.960,00 | +%1,33 | ¥4.895,00 | ¥4.975,00 | ¥4.765,00 | 16,80K |
| 2026-06-15 | ¥4.895,00 | +%2,51 | ¥4.800,00 | ¥4.945,00 | ¥4.800,00 | 19,60K |
| 2026-06-12 | ¥4.775,00 | +%3,92 | ¥4.695,00 | ¥4.780,00 | ¥4.600,00 | 9,50K |
| 2026-06-11 | ¥4.595,00 | -%3,06 | ¥4.550,00 | ¥4.660,00 | ¥4.520,00 | 16,40K |
| 2026-06-10 | ¥4.740,00 | +%0,11 | ¥4.680,00 | ¥4.755,00 | ¥4.620,00 | 15,70K |
| 2026-06-09 | ¥4.735,00 | +%1,61 | ¥4.730,00 | ¥4.745,00 | ¥4.630,00 | 13,90K |
| 2026-06-08 | ¥4.660,00 | -%2,10 | ¥4.700,00 | ¥4.760,00 | ¥4.650,00 | 9,90K |
| 2026-06-05 | ¥4.760,00 | +%1,06 | ¥4.710,00 | ¥4.810,00 | ¥4.660,00 | 6,80K |
| 2026-06-04 | ¥4.710,00 | -%1,77 | ¥4.740,00 | ¥4.775,00 | ¥4.680,00 | 5,70K |
| 2026-06-03 | ¥4.795,00 | +%0,74 | ¥4.690,00 | ¥4.840,00 | ¥4.690,00 | 5,80K |
| 2026-06-02 | ¥4.760,00 | -%0,94 | ¥4.745,00 | ¥4.795,00 | ¥4.605,00 | 11,70K |
| 2026-06-01 | ¥4.805,00 | -%0,93 | ¥4.850,00 | ¥4.885,00 | ¥4.755,00 | 12,50K |
| 2026-05-29 | ¥4.850,00 | -%0,31 | ¥4.860,00 | ¥4.980,00 | ¥4.800,00 | 11,00K |
| 2026-05-28 | ¥4.865,00 | +%4,06 | ¥4.605,00 | ¥4.870,00 | ¥4.570,00 | 18,90K |
| 2026-05-27 | ¥4.675,00 | +%1,41 | ¥4.590,00 | ¥4.675,00 | ¥4.590,00 | 8,70K |
| 2026-05-26 | ¥4.610,00 | -%0,32 | ¥4.625,00 | ¥4.625,00 | ¥4.545,00 | 4,70K |
| 2026-05-25 | ¥4.625,00 | -%0,11 | ¥4.665,00 | ¥4.670,00 | ¥4.560,00 | 8,30K |