Maruzen Co., Ltd. 5982
TSE · Japonya · Üretici İmalatı
¥4.025,00-40,00 (-%0,98)
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 | ¥4.025,00 | -%0,98 | ¥4.065,00 | ¥4.095,00 | ¥4.025,00 | 1,20K |
| 2026-10-01 | ¥4.065,00 | -%0,25 | ¥4.070,00 | ¥4.085,00 | ¥4.040,00 | 3,40K |
| 2026-09-30 | ¥4.075,00 | +%0,62 | ¥4.120,00 | ¥4.120,00 | ¥4.045,00 | 6,90K |
| 2026-09-29 | ¥4.050,00 | -%0,61 | ¥4.075,00 | ¥4.075,00 | ¥4.050,00 | 800 |
| 2026-09-28 | ¥4.075,00 | -%0,12 | ¥4.105,00 | ¥4.105,00 | ¥4.050,00 | 2,30K |
| 2026-09-25 | ¥4.080,00 | +%0,12 | ¥4.095,00 | ¥4.095,00 | ¥4.050,00 | 1,60K |
| 2026-09-24 | ¥4.075,00 | -%0,85 | ¥4.180,00 | ¥4.180,00 | ¥4.060,00 | 2,90K |
| 2026-09-18 | ¥4.110,00 | -%0,48 | ¥4.140,00 | ¥4.140,00 | ¥4.100,00 | 2,10K |
| 2026-09-17 | ¥4.130,00 | -%0,48 | ¥4.175,00 | ¥4.175,00 | ¥4.120,00 | 5,50K |
| 2026-09-16 | ¥4.150,00 | +%0,61 | ¥4.145,00 | ¥4.150,00 | ¥4.130,00 | 2,70K |
| 2026-09-15 | ¥4.125,00 | -%0,48 | ¥4.145,00 | ¥4.145,00 | ¥4.125,00 | 1,10K |
| 2026-09-14 | ¥4.145,00 | %0,00 | ¥4.150,00 | ¥4.155,00 | ¥4.130,00 | 3,60K |
| 2026-09-11 | ¥4.145,00 | %0,00 | ¥4.120,00 | ¥4.145,00 | ¥4.120,00 | 1,60K |
| 2026-09-10 | ¥4.145,00 | -%0,36 | ¥4.135,00 | ¥4.155,00 | ¥4.115,00 | 1,90K |
| 2026-09-09 | ¥4.160,00 | %0,00 | ¥4.160,00 | ¥4.160,00 | ¥4.125,00 | 1,70K |
| 2026-09-08 | ¥4.160,00 | %0,00 | ¥4.135,00 | ¥4.160,00 | ¥4.120,00 | 1,70K |
| 2026-09-07 | ¥4.160,00 | -%0,12 | ¥4.175,00 | ¥4.175,00 | ¥4.135,00 | 3,50K |
| 2026-09-04 | ¥4.165,00 | +%0,24 | ¥4.155,00 | ¥4.170,00 | ¥4.140,00 | 4,30K |
| 2026-09-03 | ¥4.155,00 | -%0,12 | ¥4.145,00 | ¥4.155,00 | ¥4.140,00 | 900 |
| 2026-09-02 | ¥4.160,00 | -%0,48 | ¥4.160,00 | ¥4.180,00 | ¥4.160,00 | 700 |
| 2026-09-01 | ¥4.180,00 | +%0,97 | ¥4.125,00 | ¥4.180,00 | ¥4.125,00 | 3,00K |
| 2026-08-31 | ¥4.140,00 | +%0,24 | ¥4.180,00 | ¥4.200,00 | ¥4.135,00 | 4,30K |
| 2026-08-28 | ¥4.130,00 | -%2,25 | ¥4.095,00 | ¥4.155,00 | ¥4.040,00 | 7,30K |
| 2026-08-27 | ¥4.225,00 | +%1,56 | ¥4.220,00 | ¥4.315,00 | ¥4.185,00 | 12,10K |
| 2026-08-26 | ¥4.160,00 | -%0,12 | ¥4.180,00 | ¥4.215,00 | ¥4.150,00 | 3,00K |
| 2026-08-25 | ¥4.165,00 | -%0,60 | ¥4.165,00 | ¥4.185,00 | ¥4.160,00 | 1,80K |
| 2026-08-24 | ¥4.190,00 | +%0,96 | ¥4.155,00 | ¥4.215,00 | ¥4.155,00 | 3,80K |
| 2026-08-21 | ¥4.150,00 | +%1,97 | ¥4.110,00 | ¥4.150,00 | ¥4.110,00 | 3,00K |
| 2026-08-20 | ¥4.070,00 | -%0,12 | ¥4.085,00 | ¥4.130,00 | ¥4.070,00 | 3,40K |
| 2026-08-19 | ¥4.075,00 | -%1,21 | ¥4.170,00 | ¥4.180,00 | ¥4.075,00 | 3,50K |
| 2026-08-18 | ¥4.125,00 | +%0,86 | ¥4.090,00 | ¥4.155,00 | ¥4.090,00 | 3,70K |
| 2026-08-17 | ¥4.090,00 | +%0,12 | ¥4.070,00 | ¥4.125,00 | ¥4.070,00 | 5,50K |
| 2026-08-14 | ¥4.085,00 | -%0,24 | ¥4.075,00 | ¥4.115,00 | ¥4.065,00 | 2,40K |
| 2026-08-13 | ¥4.095,00 | %0,00 | ¥4.085,00 | ¥4.115,00 | ¥4.080,00 | 2,60K |
| 2026-08-12 | ¥4.095,00 | -%1,21 | ¥4.110,00 | ¥4.130,00 | ¥4.050,00 | 3,10K |
| 2026-08-10 | ¥4.145,00 | +%1,34 | ¥4.230,00 | ¥4.230,00 | ¥4.105,00 | 5,30K |
| 2026-08-07 | ¥4.090,00 | +%1,49 | ¥4.080,00 | ¥4.090,00 | ¥4.070,00 | 2,20K |
| 2026-08-06 | ¥4.030,00 | -%0,25 | ¥4.065,00 | ¥4.065,00 | ¥4.020,00 | 2,10K |
| 2026-08-05 | ¥4.040,00 | +%0,12 | ¥4.080,00 | ¥4.080,00 | ¥4.035,00 | 1,90K |
| 2026-08-04 | ¥4.035,00 | %0,00 | ¥4.070,00 | ¥4.070,00 | ¥4.010,00 | 3,90K |
| 2026-08-03 | ¥4.035,00 | -%0,62 | ¥4.100,00 | ¥4.130,00 | ¥4.035,00 | 5,20K |
| 2026-07-31 | ¥4.060,00 | +%1,12 | ¥4.085,00 | ¥4.085,00 | ¥4.030,00 | 1,40K |
| 2026-07-30 | ¥4.015,00 | %0,00 | ¥4.040,00 | ¥4.045,00 | ¥3.990,00 | 3,50K |
| 2026-07-29 | ¥4.015,00 | +%0,38 | ¥4.000,00 | ¥4.055,00 | ¥4.000,00 | 6,60K |
| 2026-07-28 | ¥4.000,00 | -%1,11 | ¥4.115,00 | ¥4.150,00 | ¥4.000,00 | 5,00K |
| 2026-07-27 | ¥4.045,00 | +%2,80 | ¥4.215,00 | ¥4.250,00 | ¥4.025,00 | 12,90K |
| 2026-07-24 | ¥3.935,00 | +%0,38 | ¥3.955,00 | ¥3.955,00 | ¥3.865,00 | 4,20K |
| 2026-07-23 | ¥3.920,00 | +%2,08 | ¥3.890,00 | ¥3.925,00 | ¥3.845,00 | 4,00K |
| 2026-07-22 | ¥3.840,00 | -%1,29 | ¥3.890,00 | ¥3.905,00 | ¥3.840,00 | 4,60K |
| 2026-07-21 | ¥3.890,00 | -%0,77 | ¥3.945,00 | ¥3.965,00 | ¥3.845,00 | 5,40K |
| 2026-07-17 | ¥3.920,00 | -%0,13 | ¥3.925,00 | ¥3.925,00 | ¥3.890,00 | 2,40K |
| 2026-07-16 | ¥3.925,00 | -%0,88 | ¥3.965,00 | ¥4.005,00 | ¥3.900,00 | 3,20K |
| 2026-07-15 | ¥3.960,00 | -%1,61 | ¥4.065,00 | ¥4.070,00 | ¥3.960,00 | 3,90K |
| 2026-07-14 | ¥4.025,00 | +%1,77 | ¥3.975,00 | ¥4.085,00 | ¥3.975,00 | 7,60K |
| 2026-07-13 | ¥3.955,00 | -%2,35 | ¥4.050,00 | ¥4.050,00 | ¥3.880,00 | 11,30K |
| 2026-07-10 | ¥4.050,00 | -%0,37 | ¥4.105,00 | ¥4.130,00 | ¥3.985,00 | 4,30K |
| 2026-07-09 | ¥4.065,00 | +%1,50 | ¥4.010,00 | ¥4.070,00 | ¥4.005,00 | 2,80K |
| 2026-07-08 | ¥4.005,00 | -%0,62 | ¥4.030,00 | ¥4.030,00 | ¥3.975,00 | 5,50K |
| 2026-07-07 | ¥4.030,00 | +%1,64 | ¥4.005,00 | ¥4.030,00 | ¥3.960,00 | 3,30K |
| 2026-07-06 | ¥3.965,00 | +%1,02 | ¥3.925,00 | ¥3.980,00 | ¥3.900,00 | 8,80K |
| 2026-07-03 | ¥3.925,00 | +%1,55 | ¥3.875,00 | ¥3.935,00 | ¥3.875,00 | 3,60K |
| 2026-07-02 | ¥3.865,00 | +%0,39 | ¥3.900,00 | ¥3.915,00 | ¥3.840,00 | 3,60K |
| 2026-07-01 | ¥3.850,00 | +%0,26 | ¥3.860,00 | ¥3.960,00 | ¥3.840,00 | 4,70K |
| 2026-06-30 | ¥3.840,00 | +%0,52 | ¥3.860,00 | ¥3.860,00 | ¥3.790,00 | 3,90K |
| 2026-06-29 | ¥3.820,00 | +%0,53 | ¥3.840,00 | ¥3.895,00 | ¥3.800,00 | 5,70K |
| 2026-06-26 | ¥3.800,00 | -%0,65 | ¥3.800,00 | ¥3.860,00 | ¥3.800,00 | 4,00K |
| 2026-06-25 | ¥3.825,00 | +%0,92 | ¥3.825,00 | ¥3.900,00 | ¥3.825,00 | 12,30K |
| 2026-06-24 | ¥3.790,00 | +%0,26 | ¥3.790,00 | ¥3.875,00 | ¥3.790,00 | 5,80K |
| 2026-06-23 | ¥3.780,00 | %0,00 | ¥3.780,00 | ¥3.850,00 | ¥3.775,00 | 4,40K |
| 2026-06-22 | ¥3.780,00 | +%0,27 | ¥3.810,00 | ¥3.830,00 | ¥3.745,00 | 9,20K |
| 2026-06-19 | ¥3.770,00 | -%1,69 | ¥3.865,00 | ¥3.900,00 | ¥3.760,00 | 4,60K |
| 2026-06-18 | ¥3.835,00 | -%1,67 | ¥3.910,00 | ¥3.910,00 | ¥3.785,00 | 4,10K |
| 2026-06-17 | ¥3.900,00 | -%0,89 | ¥3.935,00 | ¥3.935,00 | ¥3.855,00 | 1,00K |
| 2026-06-16 | ¥3.935,00 | +%2,74 | ¥3.950,00 | ¥3.985,00 | ¥3.900,00 | 1,10K |
| 2026-06-15 | ¥3.830,00 | +%0,79 | ¥3.870,00 | ¥3.870,00 | ¥3.690,00 | 2,90K |
| 2026-06-12 | ¥3.800,00 | +%0,53 | ¥3.875,00 | ¥3.875,00 | ¥3.745,00 | 3,20K |
| 2026-06-11 | ¥3.780,00 | +%1,07 | ¥3.810,00 | ¥3.845,00 | ¥3.700,00 | 5,40K |
| 2026-06-10 | ¥3.740,00 | -%1,71 | ¥3.845,00 | ¥3.845,00 | ¥3.740,00 | 4,30K |
| 2026-06-09 | ¥3.805,00 | +%5,69 | ¥3.810,00 | ¥3.820,00 | ¥3.610,00 | 13,30K |
| 2026-06-08 | ¥3.600,00 | +%5,57 | ¥4.110,00 | ¥4.110,00 | ¥3.555,00 | 63,80K |
| 2026-06-05 | ¥3.410,00 | -%0,15 | ¥3.415,00 | ¥3.475,00 | ¥3.410,00 | 10,50K |
| 2026-06-04 | ¥3.415,00 | -%1,30 | ¥3.415,00 | ¥3.510,00 | ¥3.410,00 | 8,90K |
| 2026-06-03 | ¥3.460,00 | -%0,14 | ¥3.465,00 | ¥3.535,00 | ¥3.460,00 | 2,70K |
| 2026-06-02 | ¥3.465,00 | -%0,29 | ¥3.470,00 | ¥3.535,00 | ¥3.450,00 | 5,30K |
| 2026-06-01 | ¥3.475,00 | -%4,14 | ¥3.625,00 | ¥3.655,00 | ¥3.450,00 | 8,80K |
| 2026-05-29 | ¥3.625,00 | -%0,14 | ¥3.625,00 | ¥3.665,00 | ¥3.605,00 | 2,90K |
| 2026-05-28 | ¥3.630,00 | -%4,60 | ¥3.665,00 | ¥3.675,00 | ¥3.610,00 | 5,90K |
| 2026-05-27 | ¥3.805,00 | +%1,74 | ¥3.770,00 | ¥3.830,00 | ¥3.740,00 | 1,20K |
| 2026-05-26 | ¥3.740,00 | +%0,94 | ¥3.740,00 | ¥3.805,00 | ¥3.680,00 | 6,70K |
| 2026-05-25 | ¥3.705,00 | +%1,79 | ¥3.680,00 | ¥3.765,00 | ¥3.675,00 | 3,00K |