Takadakiko Co., Ltd. 5923
TSE · Japonya · Endüstriyel Hizmetler
¥1.171,000,00 (%0,00)
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 | ¥1.171,00 | %0,00 | ¥1.179,00 | ¥1.179,00 | ¥1.171,00 | 3,80K |
| 2026-10-01 | ¥1.171,00 | -%0,43 | ¥1.178,00 | ¥1.178,00 | ¥1.171,00 | 1,20K |
| 2026-09-30 | ¥1.176,00 | -%0,51 | ¥1.187,00 | ¥1.189,00 | ¥1.176,00 | 201,50K |
| 2026-09-29 | ¥1.182,00 | -%1,91 | ¥1.184,00 | ¥1.190,00 | ¥1.181,00 | 1,30K |
| 2026-09-28 | ¥1.205,00 | %0,00 | ¥1.201,00 | ¥1.205,00 | ¥1.200,00 | 1,30K |
| 2026-09-25 | ¥1.205,00 | +%0,58 | ¥1.208,00 | ¥1.210,00 | ¥1.205,00 | 4,10K |
| 2026-09-24 | ¥1.198,00 | +%0,08 | ¥1.197,00 | ¥1.198,00 | ¥1.190,00 | 1,50K |
| 2026-09-18 | ¥1.197,00 | -%0,17 | ¥1.194,00 | ¥1.197,00 | ¥1.182,00 | 1,30K |
| 2026-09-17 | ¥1.199,00 | +%0,33 | ¥1.198,00 | ¥1.205,00 | ¥1.198,00 | 4,20K |
| 2026-09-16 | ¥1.195,00 | +%0,76 | ¥1.183,00 | ¥1.195,00 | ¥1.183,00 | 9,30K |
| 2026-09-15 | ¥1.186,00 | %0,00 | ¥1.180,00 | ¥1.186,00 | ¥1.180,00 | 300 |
| 2026-09-14 | ¥1.186,00 | -%0,08 | ¥1.187,00 | ¥1.187,00 | ¥1.176,00 | 800 |
| 2026-09-11 | ¥1.187,00 | +%1,02 | ¥1.171,00 | ¥1.187,00 | ¥1.171,00 | 1,70K |
| 2026-09-10 | ¥1.175,00 | -%0,93 | ¥1.184,00 | ¥1.184,00 | ¥1.169,00 | 900 |
| 2026-09-09 | ¥1.186,00 | +%1,19 | ¥1.167,00 | ¥1.186,00 | ¥1.167,00 | 1,80K |
| 2026-09-08 | ¥1.172,00 | -%0,26 | ¥1.167,00 | ¥1.180,00 | ¥1.167,00 | 1,70K |
| 2026-09-07 | ¥1.175,00 | %0,00 | ¥1.165,00 | ¥1.175,00 | ¥1.165,00 | 600 |
| 2026-09-04 | ¥1.175,00 | +%0,26 | ¥1.167,00 | ¥1.176,00 | ¥1.167,00 | 1,90K |
| 2026-09-03 | ¥1.172,00 | +%0,77 | ¥1.163,00 | ¥1.172,00 | ¥1.157,00 | 1,20K |
| 2026-09-02 | ¥1.163,00 | -%0,60 | ¥1.173,00 | ¥1.173,00 | ¥1.160,00 | 4,20K |
| 2026-09-01 | ¥1.170,00 | +%0,17 | ¥1.169,00 | ¥1.172,00 | ¥1.169,00 | 1,70K |
| 2026-08-31 | ¥1.168,00 | +%0,43 | ¥1.162,00 | ¥1.169,00 | ¥1.157,00 | 1,30K |
| 2026-08-28 | ¥1.163,00 | -%0,51 | ¥1.164,00 | ¥1.165,00 | ¥1.163,00 | 600 |
| 2026-08-27 | ¥1.169,00 | +%0,09 | ¥1.170,00 | ¥1.170,00 | ¥1.169,00 | 700 |
| 2026-08-26 | ¥1.168,00 | -%0,43 | ¥1.174,00 | ¥1.174,00 | ¥1.168,00 | 700 |
| 2026-08-25 | ¥1.173,00 | +%0,17 | ¥1.177,00 | ¥1.188,00 | ¥1.172,00 | 3,30K |
| 2026-08-24 | ¥1.171,00 | +%0,69 | ¥1.165,00 | ¥1.177,00 | ¥1.165,00 | 1,70K |
| 2026-08-21 | ¥1.163,00 | +%1,22 | ¥1.148,00 | ¥1.163,00 | ¥1.148,00 | 1,40K |
| 2026-08-20 | ¥1.149,00 | +%0,44 | ¥1.150,00 | ¥1.150,00 | ¥1.141,00 | 900 |
| 2026-08-19 | ¥1.144,00 | +%0,26 | ¥1.142,00 | ¥1.144,00 | ¥1.139,00 | 700 |
| 2026-08-18 | ¥1.141,00 | -%0,35 | ¥1.141,00 | ¥1.146,00 | ¥1.141,00 | 1,30K |
| 2026-08-17 | ¥1.145,00 | +%0,44 | ¥1.147,00 | ¥1.147,00 | ¥1.134,00 | 2,50K |
| 2026-08-14 | ¥1.140,00 | +%0,18 | ¥1.138,00 | ¥1.146,00 | ¥1.138,00 | 1,40K |
| 2026-08-13 | ¥1.138,00 | -%1,30 | ¥1.154,00 | ¥1.169,00 | ¥1.134,00 | 5,50K |
| 2026-08-12 | ¥1.153,00 | -%1,87 | ¥1.180,00 | ¥1.220,00 | ¥1.153,00 | 7,70K |
| 2026-08-10 | ¥1.175,00 | +%1,21 | ¥1.160,00 | ¥1.175,00 | ¥1.150,00 | 2,70K |
| 2026-08-07 | ¥1.161,00 | -%0,17 | ¥1.149,00 | ¥1.161,00 | ¥1.149,00 | 800 |
| 2026-08-06 | ¥1.163,00 | +%0,35 | ¥1.135,00 | ¥1.163,00 | ¥1.135,00 | 2,00K |
| 2026-08-05 | ¥1.159,00 | +%2,11 | ¥1.136,00 | ¥1.160,00 | ¥1.135,00 | 1,80K |
| 2026-08-04 | ¥1.135,00 | -%1,22 | ¥1.148,00 | ¥1.148,00 | ¥1.135,00 | 800 |
| 2026-08-03 | ¥1.149,00 | -%1,12 | ¥1.158,00 | ¥1.158,00 | ¥1.142,00 | 600 |
| 2026-07-31 | ¥1.162,00 | -%1,53 | ¥1.160,00 | ¥1.162,00 | ¥1.160,00 | 1,50K |
| 2026-07-30 | ¥1.180,00 | +%1,46 | ¥1.163,00 | ¥1.180,00 | ¥1.162,00 | 700 |
| 2026-07-29 | ¥1.163,00 | -%0,51 | ¥1.164,00 | ¥1.190,00 | ¥1.162,00 | 2,20K |
| 2026-07-28 | ¥1.169,00 | -%0,34 | ¥1.160,00 | ¥1.179,00 | ¥1.160,00 | 1,50K |
| 2026-07-27 | ¥1.173,00 | +%2,53 | ¥1.175,00 | ¥1.175,00 | ¥1.162,00 | 9,20K |
| 2026-07-24 | ¥1.144,00 | +%0,35 | ¥1.140,00 | ¥1.144,00 | ¥1.140,00 | 1,30K |
| 2026-07-23 | ¥1.140,00 | +%0,62 | ¥1.134,00 | ¥1.145,00 | ¥1.134,00 | 3,10K |
| 2026-07-22 | ¥1.133,00 | -%0,26 | ¥1.133,00 | ¥1.133,00 | ¥1.133,00 | 600 |
| 2026-07-21 | ¥1.136,00 | +%0,44 | ¥1.131,00 | ¥1.138,00 | ¥1.131,00 | 800 |
| 2026-07-17 | ¥1.131,00 | +%0,53 | ¥1.121,00 | ¥1.131,00 | ¥1.121,00 | 1,60K |
| 2026-07-16 | ¥1.125,00 | -%0,53 | ¥1.130,00 | ¥1.130,00 | ¥1.120,00 | 400 |
| 2026-07-15 | ¥1.131,00 | +%0,09 | ¥1.130,00 | ¥1.132,00 | ¥1.122,00 | 900 |
| 2026-07-14 | ¥1.130,00 | +%0,36 | ¥1.136,00 | ¥1.136,00 | ¥1.121,00 | 800 |
| 2026-07-13 | ¥1.126,00 | -%0,71 | ¥1.132,00 | ¥1.134,00 | ¥1.124,00 | 1,60K |
| 2026-07-10 | ¥1.134,00 | +%0,18 | ¥1.132,00 | ¥1.138,00 | ¥1.131,00 | 500 |
| 2026-07-09 | ¥1.132,00 | -%0,26 | ¥1.144,00 | ¥1.144,00 | ¥1.132,00 | 1,30K |
| 2026-07-08 | ¥1.135,00 | +%0,18 | ¥1.133,00 | ¥1.135,00 | ¥1.133,00 | 400 |
| 2026-07-07 | ¥1.133,00 | +%0,44 | ¥1.131,00 | ¥1.140,00 | ¥1.131,00 | 1,00K |
| 2026-07-06 | ¥1.128,00 | -%0,18 | ¥1.129,00 | ¥1.130,00 | ¥1.126,00 | 1,00K |
| 2026-07-03 | ¥1.130,00 | +%0,44 | ¥1.117,00 | ¥1.133,00 | ¥1.117,00 | 1,70K |
| 2026-07-02 | ¥1.125,00 | +%0,36 | ¥1.147,00 | ¥1.147,00 | ¥1.125,00 | 7,00K |
| 2026-07-01 | ¥1.121,00 | +%1,26 | ¥1.108,00 | ¥1.121,00 | ¥1.108,00 | 2,60K |
| 2026-06-30 | ¥1.107,00 | -%0,18 | ¥1.105,00 | ¥1.110,00 | ¥1.102,00 | 2,10K |
| 2026-06-29 | ¥1.109,00 | +%0,64 | ¥1.106,00 | ¥1.109,00 | ¥1.101,00 | 1,20K |
| 2026-06-26 | ¥1.102,00 | %0,00 | ¥1.103,00 | ¥1.103,00 | ¥1.102,00 | 900 |
| 2026-06-25 | ¥1.102,00 | -%1,78 | ¥1.145,00 | ¥1.145,00 | ¥1.102,00 | 4,60K |
| 2026-06-24 | ¥1.122,00 | +%2,75 | ¥1.092,00 | ¥1.129,00 | ¥1.092,00 | 3,30K |
| 2026-06-23 | ¥1.092,00 | +%0,92 | ¥1.093,00 | ¥1.101,00 | ¥1.092,00 | 2,20K |
| 2026-06-22 | ¥1.082,00 | +%0,37 | ¥1.074,00 | ¥1.095,00 | ¥1.074,00 | 1,60K |
| 2026-06-19 | ¥1.078,00 | -%0,28 | ¥1.080,00 | ¥1.081,00 | ¥1.078,00 | 9,20K |
| 2026-06-18 | ¥1.081,00 | -%0,83 | ¥1.078,00 | ¥1.088,00 | ¥1.078,00 | 1,60K |
| 2026-06-17 | ¥1.090,00 | +%1,77 | ¥1.071,00 | ¥1.090,00 | ¥1.071,00 | 2,60K |
| 2026-06-16 | ¥1.071,00 | %0,00 | ¥1.072,00 | ¥1.089,00 | ¥1.070,00 | 9,80K |
| 2026-06-15 | ¥1.071,00 | +%0,09 | ¥1.071,00 | ¥1.071,00 | ¥1.069,00 | 1,20K |
| 2026-06-12 | ¥1.070,00 | +%1,13 | ¥1.088,00 | ¥1.088,00 | ¥1.070,00 | 1,30K |
| 2026-06-11 | ¥1.058,00 | -%1,86 | ¥1.071,00 | ¥1.071,00 | ¥1.058,00 | 2,70K |
| 2026-06-10 | ¥1.078,00 | -%0,83 | ¥1.070,00 | ¥1.087,00 | ¥1.068,00 | 1,40K |
| 2026-06-09 | ¥1.087,00 | +%1,40 | ¥1.067,00 | ¥1.090,00 | ¥1.067,00 | 600 |
| 2026-06-08 | ¥1.072,00 | +%0,09 | ¥1.064,00 | ¥1.072,00 | ¥1.063,00 | 1,60K |
| 2026-06-05 | ¥1.071,00 | +%0,09 | ¥1.070,00 | ¥1.071,00 | ¥1.064,00 | 1,70K |
| 2026-06-04 | ¥1.070,00 | -%0,93 | ¥1.064,00 | ¥1.082,00 | ¥1.064,00 | 1,70K |
| 2026-06-03 | ¥1.080,00 | +%0,65 | ¥1.073,00 | ¥1.080,00 | ¥1.073,00 | 7,70K |
| 2026-06-02 | ¥1.073,00 | -%0,09 | ¥1.070,00 | ¥1.077,00 | ¥1.066,00 | 2,70K |
| 2026-06-01 | ¥1.074,00 | -%4,36 | ¥1.136,00 | ¥1.136,00 | ¥1.065,00 | 5,50K |
| 2026-05-29 | ¥1.123,00 | +%6,45 | ¥1.070,00 | ¥1.160,00 | ¥1.070,00 | 12,30K |
| 2026-05-28 | ¥1.055,00 | -%1,31 | ¥1.069,00 | ¥1.073,00 | ¥1.055,00 | 5,00K |
| 2026-05-27 | ¥1.069,00 | -%0,47 | ¥1.075,00 | ¥1.088,00 | ¥1.065,00 | 5,80K |
| 2026-05-26 | ¥1.074,00 | -%0,09 | ¥1.062,00 | ¥1.074,00 | ¥1.061,00 | 1,70K |
| 2026-05-25 | ¥1.075,00 | +%0,66 | ¥1.072,00 | ¥1.075,00 | ¥1.050,00 | 7,60K |