PIOLAX, Inc. 5988
TSE · Japonya · Üretici İmalatı
¥1.635,00-52,00 (-%3,08)
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 | ¥1.635,00 | -%3,08 | ¥1.672,00 | ¥1.672,00 | ¥1.635,00 | 107,70K |
| 2026-10-01 | ¥1.687,00 | +%1,08 | ¥1.656,00 | ¥1.690,00 | ¥1.640,00 | 83,00K |
| 2026-09-30 | ¥1.669,00 | +%0,30 | ¥1.670,00 | ¥1.675,00 | ¥1.658,00 | 63,20K |
| 2026-09-29 | ¥1.664,00 | -%2,75 | ¥1.670,00 | ¥1.672,00 | ¥1.655,00 | 69,30K |
| 2026-09-28 | ¥1.711,00 | +%0,06 | ¥1.728,00 | ¥1.728,00 | ¥1.706,00 | 83,50K |
| 2026-09-25 | ¥1.710,00 | +%0,83 | ¥1.700,00 | ¥1.715,00 | ¥1.700,00 | 79,40K |
| 2026-09-24 | ¥1.696,00 | +%0,36 | ¥1.709,00 | ¥1.709,00 | ¥1.689,00 | 74,90K |
| 2026-09-18 | ¥1.690,00 | -%1,34 | ¥1.708,00 | ¥1.719,00 | ¥1.680,00 | 80,00K |
| 2026-09-17 | ¥1.713,00 | +%0,65 | ¥1.718,00 | ¥1.728,00 | ¥1.706,00 | 74,30K |
| 2026-09-16 | ¥1.702,00 | +%0,29 | ¥1.710,00 | ¥1.711,00 | ¥1.694,00 | 50,20K |
| 2026-09-15 | ¥1.697,00 | +%0,41 | ¥1.690,00 | ¥1.702,00 | ¥1.688,00 | 60,00K |
| 2026-09-14 | ¥1.690,00 | +%0,78 | ¥1.688,00 | ¥1.693,00 | ¥1.679,00 | 59,70K |
| 2026-09-11 | ¥1.677,00 | +%0,78 | ¥1.658,00 | ¥1.680,00 | ¥1.653,00 | 66,30K |
| 2026-09-10 | ¥1.664,00 | -%0,12 | ¥1.667,00 | ¥1.674,00 | ¥1.658,00 | 53,80K |
| 2026-09-09 | ¥1.666,00 | +%0,18 | ¥1.664,00 | ¥1.678,00 | ¥1.658,00 | 72,80K |
| 2026-09-08 | ¥1.663,00 | -%1,60 | ¥1.690,00 | ¥1.695,00 | ¥1.659,00 | 83,00K |
| 2026-09-07 | ¥1.690,00 | -%0,18 | ¥1.692,00 | ¥1.711,00 | ¥1.686,00 | 60,20K |
| 2026-09-04 | ¥1.693,00 | +%0,47 | ¥1.684,00 | ¥1.700,00 | ¥1.677,00 | 122,50K |
| 2026-09-03 | ¥1.685,00 | -%0,30 | ¥1.710,00 | ¥1.710,00 | ¥1.680,00 | 79,90K |
| 2026-09-02 | ¥1.690,00 | -%2,03 | ¥1.720,00 | ¥1.720,00 | ¥1.688,00 | 131,10K |
| 2026-09-01 | ¥1.725,00 | -%0,69 | ¥1.737,00 | ¥1.747,00 | ¥1.718,00 | 97,30K |
| 2026-08-31 | ¥1.737,00 | +%0,58 | ¥1.728,00 | ¥1.743,00 | ¥1.724,00 | 84,10K |
| 2026-08-28 | ¥1.727,00 | +%0,06 | ¥1.734,00 | ¥1.734,00 | ¥1.722,00 | 59,00K |
| 2026-08-27 | ¥1.726,00 | -%0,40 | ¥1.730,00 | ¥1.742,00 | ¥1.724,00 | 39,80K |
| 2026-08-26 | ¥1.733,00 | +%0,87 | ¥1.718,00 | ¥1.742,00 | ¥1.718,00 | 59,30K |
| 2026-08-25 | ¥1.718,00 | -%0,69 | ¥1.734,00 | ¥1.734,00 | ¥1.718,00 | 55,70K |
| 2026-08-24 | ¥1.730,00 | +%0,35 | ¥1.724,00 | ¥1.745,00 | ¥1.722,00 | 63,00K |
| 2026-08-21 | ¥1.724,00 | +%1,00 | ¥1.701,00 | ¥1.732,00 | ¥1.701,00 | 88,50K |
| 2026-08-20 | ¥1.707,00 | +%0,65 | ¥1.704,00 | ¥1.712,00 | ¥1.683,00 | 96,60K |
| 2026-08-19 | ¥1.696,00 | -%1,45 | ¥1.709,00 | ¥1.711,00 | ¥1.688,00 | 93,40K |
| 2026-08-18 | ¥1.721,00 | +%0,23 | ¥1.722,00 | ¥1.724,00 | ¥1.702,00 | 83,10K |
| 2026-08-17 | ¥1.717,00 | -%0,41 | ¥1.720,00 | ¥1.733,00 | ¥1.710,00 | 69,70K |
| 2026-08-14 | ¥1.724,00 | +%1,06 | ¥1.700,00 | ¥1.725,00 | ¥1.696,00 | 91,30K |
| 2026-08-13 | ¥1.706,00 | -%0,81 | ¥1.720,00 | ¥1.720,00 | ¥1.697,00 | 90,10K |
| 2026-08-12 | ¥1.720,00 | -%0,92 | ¥1.749,00 | ¥1.749,00 | ¥1.707,00 | 57,60K |
| 2026-08-10 | ¥1.736,00 | +%1,82 | ¥1.712,00 | ¥1.740,00 | ¥1.702,00 | 73,80K |
| 2026-08-07 | ¥1.705,00 | -%1,22 | ¥1.710,00 | ¥1.726,00 | ¥1.702,00 | 59,80K |
| 2026-08-06 | ¥1.726,00 | +%0,06 | ¥1.700,00 | ¥1.730,00 | ¥1.684,00 | 101,10K |
| 2026-08-05 | ¥1.725,00 | +%1,59 | ¥1.703,00 | ¥1.733,00 | ¥1.694,00 | 84,70K |
| 2026-08-04 | ¥1.698,00 | -%2,13 | ¥1.716,00 | ¥1.720,00 | ¥1.696,00 | 75,60K |
| 2026-08-03 | ¥1.735,00 | -%0,46 | ¥1.735,00 | ¥1.744,00 | ¥1.698,00 | 116,10K |
| 2026-07-31 | ¥1.743,00 | %0,00 | ¥1.740,00 | ¥1.760,00 | ¥1.724,00 | 177,20K |
| 2026-07-30 | ¥1.743,00 | -%0,80 | ¥1.755,00 | ¥1.755,00 | ¥1.731,00 | 109,00K |
| 2026-07-29 | ¥1.757,00 | +%2,45 | ¥1.720,00 | ¥1.765,00 | ¥1.715,00 | 151,70K |
| 2026-07-28 | ¥1.715,00 | +%0,59 | ¥1.709,00 | ¥1.715,00 | ¥1.695,00 | 78,50K |
| 2026-07-27 | ¥1.705,00 | +%2,53 | ¥1.680,00 | ¥1.710,00 | ¥1.680,00 | 73,10K |
| 2026-07-24 | ¥1.663,00 | -%0,60 | ¥1.671,00 | ¥1.673,00 | ¥1.661,00 | 30,90K |
| 2026-07-23 | ¥1.673,00 | -%0,71 | ¥1.685,00 | ¥1.688,00 | ¥1.669,00 | 35,80K |
| 2026-07-22 | ¥1.685,00 | -%0,53 | ¥1.692,00 | ¥1.693,00 | ¥1.677,00 | 75,10K |
| 2026-07-21 | ¥1.694,00 | +%1,62 | ¥1.667,00 | ¥1.706,00 | ¥1.664,00 | 136,80K |
| 2026-07-17 | ¥1.667,00 | +%0,18 | ¥1.664,00 | ¥1.680,00 | ¥1.660,00 | 117,60K |
| 2026-07-16 | ¥1.664,00 | +%0,54 | ¥1.665,00 | ¥1.673,00 | ¥1.658,00 | 89,40K |
| 2026-07-15 | ¥1.655,00 | +%0,67 | ¥1.630,00 | ¥1.657,00 | ¥1.630,00 | 121,80K |
| 2026-07-14 | ¥1.644,00 | +%0,12 | ¥1.656,00 | ¥1.664,00 | ¥1.644,00 | 42,50K |
| 2026-07-13 | ¥1.642,00 | -%0,55 | ¥1.662,00 | ¥1.664,00 | ¥1.640,00 | 80,80K |
| 2026-07-10 | ¥1.651,00 | +%1,10 | ¥1.645,00 | ¥1.661,00 | ¥1.643,00 | 112,20K |
| 2026-07-09 | ¥1.633,00 | +%0,18 | ¥1.628,00 | ¥1.643,00 | ¥1.628,00 | 66,50K |
| 2026-07-08 | ¥1.630,00 | -%1,21 | ¥1.650,00 | ¥1.650,00 | ¥1.625,00 | 88,50K |
| 2026-07-07 | ¥1.650,00 | +%0,55 | ¥1.650,00 | ¥1.657,00 | ¥1.638,00 | 80,40K |
| 2026-07-06 | ¥1.641,00 | +%1,80 | ¥1.623,00 | ¥1.641,00 | ¥1.618,00 | 53,40K |
| 2026-07-03 | ¥1.612,00 | +%0,69 | ¥1.605,00 | ¥1.619,00 | ¥1.605,00 | 51,50K |
| 2026-07-02 | ¥1.601,00 | +%1,27 | ¥1.594,00 | ¥1.623,00 | ¥1.588,00 | 95,20K |
| 2026-07-01 | ¥1.581,00 | +%1,09 | ¥1.570,00 | ¥1.587,00 | ¥1.570,00 | 45,80K |
| 2026-06-30 | ¥1.564,00 | -%0,13 | ¥1.574,00 | ¥1.574,00 | ¥1.554,00 | 105,40K |
| 2026-06-29 | ¥1.566,00 | +%0,45 | ¥1.564,00 | ¥1.567,00 | ¥1.554,00 | 86,90K |
| 2026-06-26 | ¥1.559,00 | +%0,91 | ¥1.545,00 | ¥1.564,00 | ¥1.542,00 | 73,90K |
| 2026-06-25 | ¥1.545,00 | -%0,39 | ¥1.545,00 | ¥1.555,00 | ¥1.540,00 | 58,30K |
| 2026-06-24 | ¥1.551,00 | -%0,58 | ¥1.569,00 | ¥1.569,00 | ¥1.544,00 | 98,20K |
| 2026-06-23 | ¥1.560,00 | -%0,38 | ¥1.566,00 | ¥1.579,00 | ¥1.553,00 | 79,50K |
| 2026-06-22 | ¥1.566,00 | -%1,45 | ¥1.601,00 | ¥1.601,00 | ¥1.564,00 | 79,00K |
| 2026-06-19 | ¥1.589,00 | -%0,44 | ¥1.598,00 | ¥1.607,00 | ¥1.581,00 | 63,20K |
| 2026-06-18 | ¥1.596,00 | +%0,69 | ¥1.595,00 | ¥1.597,00 | ¥1.578,00 | 50,20K |
| 2026-06-17 | ¥1.585,00 | +%0,51 | ¥1.567,00 | ¥1.596,00 | ¥1.567,00 | 63,70K |
| 2026-06-16 | ¥1.577,00 | %0,00 | ¥1.571,00 | ¥1.579,00 | ¥1.560,00 | 49,20K |
| 2026-06-15 | ¥1.577,00 | +%2,67 | ¥1.550,00 | ¥1.585,00 | ¥1.550,00 | 84,00K |
| 2026-06-12 | ¥1.536,00 | +%0,33 | ¥1.533,00 | ¥1.552,00 | ¥1.533,00 | 82,70K |
| 2026-06-11 | ¥1.531,00 | -%0,97 | ¥1.543,00 | ¥1.543,00 | ¥1.520,00 | 84,50K |
| 2026-06-10 | ¥1.546,00 | -%0,06 | ¥1.547,00 | ¥1.555,00 | ¥1.532,00 | 76,40K |
| 2026-06-09 | ¥1.547,00 | -%0,58 | ¥1.564,00 | ¥1.573,00 | ¥1.539,00 | 69,70K |
| 2026-06-08 | ¥1.556,00 | -%0,70 | ¥1.553,00 | ¥1.569,00 | ¥1.538,00 | 86,20K |
| 2026-06-05 | ¥1.567,00 | +%0,71 | ¥1.560,00 | ¥1.575,00 | ¥1.553,00 | 41,30K |
| 2026-06-04 | ¥1.556,00 | +%0,97 | ¥1.539,00 | ¥1.564,00 | ¥1.539,00 | 49,80K |
| 2026-06-03 | ¥1.541,00 | +%2,39 | ¥1.512,00 | ¥1.558,00 | ¥1.507,00 | 138,50K |
| 2026-06-02 | ¥1.505,00 | -%3,46 | ¥1.550,00 | ¥1.550,00 | ¥1.505,00 | 200,10K |
| 2026-06-01 | ¥1.559,00 | -%1,76 | ¥1.578,00 | ¥1.578,00 | ¥1.551,00 | 99,90K |
| 2026-05-29 | ¥1.587,00 | +%1,15 | ¥1.583,00 | ¥1.603,00 | ¥1.575,00 | 160,20K |
| 2026-05-28 | ¥1.569,00 | -%0,63 | ¥1.580,00 | ¥1.587,00 | ¥1.559,00 | 65,90K |
| 2026-05-27 | ¥1.579,00 | +%2,53 | ¥1.545,00 | ¥1.579,00 | ¥1.545,00 | 83,60K |
| 2026-05-26 | ¥1.540,00 | -%0,65 | ¥1.550,00 | ¥1.553,00 | ¥1.532,00 | 58,60K |
| 2026-05-25 | ¥1.550,00 | -%1,40 | ¥1.582,00 | ¥1.584,00 | ¥1.550,00 | 50,80K |