Chofu Seisakusho Co., Ltd. 5946
TSE · Japonya · Üretici İmalatı
¥1.976,00-5,00 (-%0,25)
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 | ¥1.976,00 | -%0,25 | ¥1.971,00 | ¥1.984,00 | ¥1.968,00 | 68,50K |
| 2026-10-01 | ¥1.981,00 | +%0,20 | ¥1.970,00 | ¥1.986,00 | ¥1.967,00 | 49,10K |
| 2026-09-30 | ¥1.977,00 | -%0,05 | ¥1.981,00 | ¥1.987,00 | ¥1.975,00 | 43,60K |
| 2026-09-29 | ¥1.978,00 | -%0,25 | ¥1.982,00 | ¥1.987,00 | ¥1.965,00 | 84,50K |
| 2026-09-28 | ¥1.983,00 | +%0,15 | ¥1.981,00 | ¥1.986,00 | ¥1.972,00 | 70,50K |
| 2026-09-25 | ¥1.980,00 | -%0,30 | ¥1.990,00 | ¥1.992,00 | ¥1.978,00 | 51,50K |
| 2026-09-24 | ¥1.986,00 | +%0,15 | ¥1.980,00 | ¥1.998,00 | ¥1.972,00 | 83,60K |
| 2026-09-18 | ¥1.983,00 | -%1,25 | ¥2.008,00 | ¥2.008,00 | ¥1.983,00 | 154,70K |
| 2026-09-17 | ¥2.008,00 | +%0,75 | ¥2.000,00 | ¥2.012,00 | ¥1.996,00 | 35,60K |
| 2026-09-16 | ¥1.993,00 | -%0,40 | ¥2.008,00 | ¥2.019,00 | ¥1.993,00 | 34,10K |
| 2026-09-15 | ¥2.001,00 | -%0,10 | ¥1.993,00 | ¥2.010,00 | ¥1.993,00 | 39,40K |
| 2026-09-14 | ¥2.003,00 | +%0,10 | ¥1.992,00 | ¥2.006,00 | ¥1.986,00 | 38,60K |
| 2026-09-11 | ¥2.001,00 | -%0,60 | ¥1.985,00 | ¥2.001,00 | ¥1.985,00 | 69,30K |
| 2026-09-10 | ¥2.013,00 | +%0,70 | ¥2.000,00 | ¥2.015,00 | ¥1.986,00 | 52,30K |
| 2026-09-09 | ¥1.999,00 | -%2,77 | ¥2.043,00 | ¥2.043,00 | ¥1.991,00 | 77,30K |
| 2026-09-08 | ¥2.056,00 | -%3,20 | ¥2.107,00 | ¥2.114,00 | ¥2.056,00 | 44,50K |
| 2026-09-07 | ¥2.124,00 | -%0,93 | ¥2.140,00 | ¥2.150,00 | ¥2.124,00 | 42,40K |
| 2026-09-04 | ¥2.144,00 | +%0,42 | ¥2.116,00 | ¥2.151,00 | ¥2.113,00 | 34,00K |
| 2026-09-03 | ¥2.135,00 | +%0,57 | ¥2.120,00 | ¥2.143,00 | ¥2.120,00 | 39,80K |
| 2026-09-02 | ¥2.123,00 | -%1,26 | ¥2.121,00 | ¥2.148,00 | ¥2.114,00 | 51,70K |
| 2026-09-01 | ¥2.150,00 | +%1,56 | ¥2.112,00 | ¥2.150,00 | ¥2.110,00 | 44,90K |
| 2026-08-31 | ¥2.117,00 | +%0,28 | ¥2.111,00 | ¥2.124,00 | ¥2.103,00 | 40,00K |
| 2026-08-28 | ¥2.111,00 | +%2,33 | ¥2.090,00 | ¥2.120,00 | ¥2.084,00 | 62,70K |
| 2026-08-27 | ¥2.063,00 | -%0,43 | ¥2.072,00 | ¥2.078,00 | ¥2.056,00 | 50,40K |
| 2026-08-26 | ¥2.072,00 | +%0,63 | ¥2.059,00 | ¥2.078,00 | ¥2.059,00 | 32,30K |
| 2026-08-25 | ¥2.059,00 | -%0,63 | ¥2.073,00 | ¥2.077,00 | ¥2.054,00 | 33,70K |
| 2026-08-24 | ¥2.072,00 | +%0,24 | ¥2.070,00 | ¥2.087,00 | ¥2.063,00 | 54,00K |
| 2026-08-21 | ¥2.067,00 | -%0,10 | ¥2.075,00 | ¥2.076,00 | ¥2.054,00 | 53,30K |
| 2026-08-20 | ¥2.069,00 | +%0,68 | ¥2.056,00 | ¥2.072,00 | ¥2.040,00 | 74,40K |
| 2026-08-19 | ¥2.055,00 | -%0,68 | ¥2.079,00 | ¥2.079,00 | ¥2.055,00 | 76,70K |
| 2026-08-18 | ¥2.069,00 | +%1,22 | ¥2.049,00 | ¥2.078,00 | ¥2.034,00 | 47,90K |
| 2026-08-17 | ¥2.044,00 | -%0,58 | ¥2.056,00 | ¥2.056,00 | ¥2.031,00 | 65,70K |
| 2026-08-14 | ¥2.056,00 | +%1,73 | ¥2.021,00 | ¥2.064,00 | ¥2.009,00 | 110,40K |
| 2026-08-13 | ¥2.021,00 | +%0,05 | ¥2.026,00 | ¥2.029,00 | ¥2.001,00 | 57,50K |
| 2026-08-12 | ¥2.020,00 | +%0,20 | ¥2.030,00 | ¥2.030,00 | ¥1.997,00 | 70,70K |
| 2026-08-10 | ¥2.016,00 | -%4,36 | ¥2.038,00 | ¥2.038,00 | ¥1.996,00 | 109,00K |
| 2026-08-07 | ¥2.108,00 | +%0,67 | ¥2.100,00 | ¥2.117,00 | ¥2.092,00 | 37,90K |
| 2026-08-06 | ¥2.094,00 | +%2,00 | ¥2.059,00 | ¥2.104,00 | ¥2.049,00 | 71,20K |
| 2026-08-05 | ¥2.053,00 | +%0,29 | ¥2.059,00 | ¥2.060,00 | ¥2.031,00 | 54,80K |
| 2026-08-04 | ¥2.047,00 | -%1,06 | ¥2.059,00 | ¥2.071,00 | ¥2.039,00 | 63,80K |
| 2026-08-03 | ¥2.069,00 | -%1,57 | ¥2.102,00 | ¥2.102,00 | ¥2.051,00 | 75,00K |
| 2026-07-31 | ¥2.102,00 | -%1,55 | ¥2.138,00 | ¥2.138,00 | ¥2.100,00 | 52,30K |
| 2026-07-30 | ¥2.135,00 | +%0,52 | ¥2.131,00 | ¥2.135,00 | ¥2.103,00 | 79,10K |
| 2026-07-29 | ¥2.124,00 | +%0,81 | ¥2.110,00 | ¥2.133,00 | ¥2.103,00 | 66,20K |
| 2026-07-28 | ¥2.107,00 | +%0,29 | ¥2.101,00 | ¥2.112,00 | ¥2.086,00 | 42,10K |
| 2026-07-27 | ¥2.101,00 | +%2,09 | ¥2.076,00 | ¥2.106,00 | ¥2.076,00 | 44,10K |
| 2026-07-24 | ¥2.058,00 | -%0,72 | ¥2.061,00 | ¥2.063,00 | ¥2.048,00 | 40,80K |
| 2026-07-23 | ¥2.073,00 | -%0,72 | ¥2.103,00 | ¥2.106,00 | ¥2.062,00 | 74,90K |
| 2026-07-22 | ¥2.088,00 | +%1,26 | ¥2.062,00 | ¥2.102,00 | ¥2.062,00 | 124,20K |
| 2026-07-21 | ¥2.062,00 | +%3,36 | ¥2.100,00 | ¥2.128,00 | ¥2.038,00 | 201,30K |
| 2026-07-17 | ¥1.995,00 | +%0,15 | ¥2.006,00 | ¥2.014,00 | ¥1.985,00 | 56,30K |
| 2026-07-16 | ¥1.992,00 | +%0,05 | ¥1.994,00 | ¥2.010,00 | ¥1.987,00 | 76,60K |
| 2026-07-15 | ¥1.991,00 | +%1,22 | ¥1.986,00 | ¥1.997,00 | ¥1.970,00 | 75,30K |
| 2026-07-14 | ¥1.967,00 | -%0,05 | ¥1.970,00 | ¥1.981,00 | ¥1.964,00 | 43,50K |
| 2026-07-13 | ¥1.968,00 | +%0,05 | ¥1.991,00 | ¥1.993,00 | ¥1.964,00 | 78,40K |
| 2026-07-10 | ¥1.967,00 | +%0,36 | ¥1.972,00 | ¥1.986,00 | ¥1.924,00 | 989,20K |
| 2026-07-09 | ¥1.960,00 | -%0,86 | ¥1.986,00 | ¥1.987,00 | ¥1.959,00 | 91,60K |
| 2026-07-08 | ¥1.977,00 | -%1,30 | ¥1.991,00 | ¥2.001,00 | ¥1.977,00 | 60,30K |
| 2026-07-07 | ¥2.003,00 | +%0,35 | ¥2.002,00 | ¥2.013,00 | ¥1.998,00 | 55,10K |
| 2026-07-06 | ¥1.996,00 | +%0,30 | ¥2.000,00 | ¥2.002,00 | ¥1.993,00 | 46,40K |
| 2026-07-03 | ¥1.990,00 | +%0,05 | ¥1.986,00 | ¥2.009,00 | ¥1.986,00 | 39,50K |
| 2026-07-02 | ¥1.989,00 | +%0,40 | ¥1.977,00 | ¥1.998,00 | ¥1.977,00 | 60,20K |
| 2026-07-01 | ¥1.981,00 | -%0,30 | ¥1.995,00 | ¥1.995,00 | ¥1.981,00 | 39,00K |
| 2026-06-30 | ¥1.987,00 | -%0,60 | ¥1.986,00 | ¥1.995,00 | ¥1.978,00 | 79,70K |
| 2026-06-29 | ¥1.999,00 | -%0,99 | ¥2.015,00 | ¥2.023,00 | ¥1.983,00 | 128,20K |
| 2026-06-26 | ¥2.019,00 | +%0,60 | ¥2.004,00 | ¥2.030,00 | ¥1.996,00 | 229,60K |
| 2026-06-25 | ¥2.007,00 | +%0,96 | ¥2.001,00 | ¥2.021,00 | ¥1.993,00 | 100,60K |
| 2026-06-24 | ¥1.988,00 | %0,00 | ¥1.988,00 | ¥1.999,00 | ¥1.982,00 | 65,50K |
| 2026-06-23 | ¥1.988,00 | -%0,25 | ¥1.986,00 | ¥1.996,00 | ¥1.983,00 | 58,40K |
| 2026-06-22 | ¥1.993,00 | +%0,05 | ¥1.987,00 | ¥2.005,00 | ¥1.986,00 | 68,00K |
| 2026-06-19 | ¥1.992,00 | +%0,71 | ¥1.978,00 | ¥1.996,00 | ¥1.975,00 | 63,00K |
| 2026-06-18 | ¥1.978,00 | -%0,20 | ¥1.981,00 | ¥2.001,00 | ¥1.975,00 | 98,00K |
| 2026-06-17 | ¥1.982,00 | -%1,54 | ¥2.016,00 | ¥2.019,00 | ¥1.982,00 | 64,10K |
| 2026-06-16 | ¥2.013,00 | +%0,10 | ¥2.000,00 | ¥2.014,00 | ¥1.993,00 | 39,50K |
| 2026-06-15 | ¥2.011,00 | +%0,95 | ¥2.016,00 | ¥2.029,00 | ¥2.000,00 | 50,10K |
| 2026-06-12 | ¥1.992,00 | +%0,35 | ¥1.996,00 | ¥1.999,00 | ¥1.983,00 | 60,30K |
| 2026-06-11 | ¥1.985,00 | -%0,25 | ¥1.987,00 | ¥1.997,00 | ¥1.969,00 | 54,40K |
| 2026-06-10 | ¥1.990,00 | -%0,20 | ¥1.995,00 | ¥2.007,00 | ¥1.984,00 | 57,90K |
| 2026-06-09 | ¥1.994,00 | +%0,71 | ¥1.994,00 | ¥2.007,00 | ¥1.977,00 | 49,00K |
| 2026-06-08 | ¥1.980,00 | -%0,10 | ¥1.970,00 | ¥1.980,00 | ¥1.960,00 | 109,10K |
| 2026-06-05 | ¥1.982,00 | +%0,51 | ¥1.965,00 | ¥1.985,00 | ¥1.962,00 | 57,70K |
| 2026-06-04 | ¥1.972,00 | -%0,70 | ¥1.969,00 | ¥1.994,00 | ¥1.960,00 | 71,10K |
| 2026-06-03 | ¥1.986,00 | +%1,79 | ¥1.951,00 | ¥1.991,00 | ¥1.950,00 | 49,20K |
| 2026-06-02 | ¥1.951,00 | -%0,91 | ¥1.969,00 | ¥1.974,00 | ¥1.938,00 | 97,50K |
| 2026-06-01 | ¥1.969,00 | -%2,09 | ¥2.006,00 | ¥2.014,00 | ¥1.969,00 | 100,90K |
| 2026-05-29 | ¥2.011,00 | +%0,05 | ¥2.020,00 | ¥2.024,00 | ¥2.011,00 | 52,80K |
| 2026-05-28 | ¥2.010,00 | +%0,35 | ¥2.009,00 | ¥2.014,00 | ¥2.001,00 | 76,70K |
| 2026-05-27 | ¥2.003,00 | +%0,25 | ¥1.997,00 | ¥2.007,00 | ¥1.997,00 | 43,50K |
| 2026-05-26 | ¥1.998,00 | -%0,84 | ¥2.015,00 | ¥2.019,00 | ¥1.998,00 | 54,50K |
| 2026-05-25 | ¥2.015,00 | +%0,90 | ¥2.000,00 | ¥2.016,00 | ¥1.997,00 | 41,40K |