Abist Co., Ltd. 6087
TSE · Japonya · Üretici İmalatı
¥3.350,000,00 (%0,00)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.350,00 | +%0,30 | ¥3.330,00 | ¥3.380,00 | ¥3.330,00 | 3,20K |
| 2026-09-30 | ¥3.340,00 | -%0,30 | ¥3.345,00 | ¥3.345,00 | ¥3.310,00 | 7,60K |
| 2026-09-29 | ¥3.350,00 | -%5,10 | ¥3.290,00 | ¥3.370,00 | ¥3.285,00 | 14,20K |
| 2026-09-28 | ¥3.530,00 | +%0,14 | ¥3.525,00 | ¥3.555,00 | ¥3.525,00 | 9,80K |
| 2026-09-25 | ¥3.525,00 | -%0,84 | ¥3.540,00 | ¥3.545,00 | ¥3.525,00 | 6,00K |
| 2026-09-24 | ¥3.555,00 | %0,00 | ¥3.565,00 | ¥3.565,00 | ¥3.545,00 | 4,80K |
| 2026-09-18 | ¥3.555,00 | -%0,56 | ¥3.575,00 | ¥3.575,00 | ¥3.550,00 | 2,80K |
| 2026-09-17 | ¥3.575,00 | +%0,70 | ¥3.550,00 | ¥3.580,00 | ¥3.550,00 | 4,20K |
| 2026-09-16 | ¥3.550,00 | -%0,42 | ¥3.550,00 | ¥3.565,00 | ¥3.545,00 | 1,00K |
| 2026-09-15 | ¥3.565,00 | +%0,42 | ¥3.550,00 | ¥3.565,00 | ¥3.550,00 | 1,40K |
| 2026-09-14 | ¥3.550,00 | -%0,28 | ¥3.535,00 | ¥3.580,00 | ¥3.535,00 | 2,20K |
| 2026-09-11 | ¥3.560,00 | +%0,28 | ¥3.530,00 | ¥3.560,00 | ¥3.525,00 | 1,40K |
| 2026-09-10 | ¥3.550,00 | -%0,28 | ¥3.555,00 | ¥3.555,00 | ¥3.520,00 | 1,50K |
| 2026-09-09 | ¥3.560,00 | -%0,70 | ¥3.585,00 | ¥3.590,00 | ¥3.560,00 | 2,90K |
| 2026-09-08 | ¥3.585,00 | %0,00 | ¥3.585,00 | ¥3.595,00 | ¥3.585,00 | 2,70K |
| 2026-09-07 | ¥3.585,00 | %0,00 | ¥3.575,00 | ¥3.590,00 | ¥3.575,00 | 2,40K |
| 2026-09-04 | ¥3.585,00 | +%0,42 | ¥3.570,00 | ¥3.585,00 | ¥3.570,00 | 2,40K |
| 2026-09-03 | ¥3.570,00 | +%0,42 | ¥3.560,00 | ¥3.570,00 | ¥3.555,00 | 2,80K |
| 2026-09-02 | ¥3.555,00 | +%0,14 | ¥3.545,00 | ¥3.555,00 | ¥3.545,00 | 1,20K |
| 2026-09-01 | ¥3.550,00 | +%0,42 | ¥3.535,00 | ¥3.550,00 | ¥3.520,00 | 3,70K |
| 2026-08-31 | ¥3.535,00 | %0,00 | ¥3.535,00 | ¥3.550,00 | ¥3.525,00 | 3,20K |
| 2026-08-28 | ¥3.535,00 | +%0,14 | ¥3.535,00 | ¥3.540,00 | ¥3.530,00 | 2,30K |
| 2026-08-27 | ¥3.530,00 | +%0,14 | ¥3.525,00 | ¥3.530,00 | ¥3.510,00 | 1,50K |
| 2026-08-26 | ¥3.525,00 | +%0,43 | ¥3.510,00 | ¥3.535,00 | ¥3.510,00 | 1,30K |
| 2026-08-25 | ¥3.510,00 | -%0,14 | ¥3.520,00 | ¥3.520,00 | ¥3.505,00 | 700 |
| 2026-08-24 | ¥3.515,00 | -%0,28 | ¥3.535,00 | ¥3.535,00 | ¥3.515,00 | 2,20K |
| 2026-08-21 | ¥3.525,00 | %0,00 | ¥3.530,00 | ¥3.530,00 | ¥3.520,00 | 1,30K |
| 2026-08-20 | ¥3.525,00 | +%0,14 | ¥3.520,00 | ¥3.525,00 | ¥3.515,00 | 1,70K |
| 2026-08-19 | ¥3.520,00 | +%0,14 | ¥3.515,00 | ¥3.520,00 | ¥3.510,00 | 2,70K |
| 2026-08-18 | ¥3.515,00 | +%0,14 | ¥3.510,00 | ¥3.515,00 | ¥3.500,00 | 1,20K |
| 2026-08-17 | ¥3.510,00 | +%0,14 | ¥3.490,00 | ¥3.510,00 | ¥3.490,00 | 2,40K |
| 2026-08-14 | ¥3.505,00 | +%0,29 | ¥3.495,00 | ¥3.505,00 | ¥3.495,00 | 2,60K |
| 2026-08-13 | ¥3.495,00 | %0,00 | ¥3.475,00 | ¥3.495,00 | ¥3.470,00 | 1,70K |
| 2026-08-12 | ¥3.495,00 | %0,00 | ¥3.470,00 | ¥3.495,00 | ¥3.470,00 | 1,50K |
| 2026-08-10 | ¥3.495,00 | +%0,72 | ¥3.465,00 | ¥3.495,00 | ¥3.465,00 | 1,80K |
| 2026-08-07 | ¥3.470,00 | -%0,72 | ¥3.495,00 | ¥3.495,00 | ¥3.470,00 | 1,30K |
| 2026-08-06 | ¥3.495,00 | +%0,29 | ¥3.485,00 | ¥3.495,00 | ¥3.480,00 | 1,20K |
| 2026-08-05 | ¥3.485,00 | +%0,29 | ¥3.475,00 | ¥3.485,00 | ¥3.460,00 | 900 |
| 2026-08-04 | ¥3.475,00 | +%0,43 | ¥3.450,00 | ¥3.475,00 | ¥3.440,00 | 800 |
| 2026-08-03 | ¥3.460,00 | -%0,14 | ¥3.475,00 | ¥3.480,00 | ¥3.455,00 | 2,00K |
| 2026-07-31 | ¥3.465,00 | +%0,43 | ¥3.430,00 | ¥3.465,00 | ¥3.430,00 | 1,20K |
| 2026-07-30 | ¥3.450,00 | %0,00 | ¥3.450,00 | ¥3.470,00 | ¥3.450,00 | 3,40K |
| 2026-07-29 | ¥3.450,00 | -%0,29 | ¥3.460,00 | ¥3.465,00 | ¥3.435,00 | 1,90K |
| 2026-07-28 | ¥3.460,00 | +%1,02 | ¥3.455,00 | ¥3.460,00 | ¥3.450,00 | 3,40K |
| 2026-07-27 | ¥3.425,00 | -%0,29 | ¥3.425,00 | ¥3.445,00 | ¥3.425,00 | 1,80K |
| 2026-07-24 | ¥3.435,00 | +%0,44 | ¥3.420,00 | ¥3.435,00 | ¥3.415,00 | 400 |
| 2026-07-23 | ¥3.420,00 | -%0,29 | ¥3.465,00 | ¥3.465,00 | ¥3.410,00 | 1,80K |
| 2026-07-22 | ¥3.430,00 | -%0,72 | ¥3.460,00 | ¥3.460,00 | ¥3.430,00 | 600 |
| 2026-07-21 | ¥3.455,00 | +%0,44 | ¥3.450,00 | ¥3.460,00 | ¥3.415,00 | 3,50K |
| 2026-07-17 | ¥3.440,00 | -%0,72 | ¥3.470,00 | ¥3.470,00 | ¥3.440,00 | 3,00K |
| 2026-07-16 | ¥3.465,00 | +%0,14 | ¥3.455,00 | ¥3.465,00 | ¥3.450,00 | 1,60K |
| 2026-07-15 | ¥3.460,00 | +%0,29 | ¥3.455,00 | ¥3.460,00 | ¥3.445,00 | 1,50K |
| 2026-07-14 | ¥3.450,00 | %0,00 | ¥3.445,00 | ¥3.450,00 | ¥3.440,00 | 500 |
| 2026-07-13 | ¥3.450,00 | %0,00 | ¥3.450,00 | ¥3.455,00 | ¥3.420,00 | 2,70K |
| 2026-07-10 | ¥3.450,00 | +%0,29 | ¥3.450,00 | ¥3.450,00 | ¥3.440,00 | 1,20K |
| 2026-07-09 | ¥3.440,00 | +%0,44 | ¥3.415,00 | ¥3.440,00 | ¥3.415,00 | 1,70K |
| 2026-07-08 | ¥3.425,00 | +%0,44 | ¥3.420,00 | ¥3.430,00 | ¥3.420,00 | 1,20K |
| 2026-07-07 | ¥3.410,00 | +%0,29 | ¥3.400,00 | ¥3.425,00 | ¥3.400,00 | 1,30K |
| 2026-07-06 | ¥3.400,00 | +%0,74 | ¥3.395,00 | ¥3.400,00 | ¥3.395,00 | 2,00K |
| 2026-07-03 | ¥3.375,00 | +%0,15 | ¥3.370,00 | ¥3.390,00 | ¥3.370,00 | 2,50K |
| 2026-07-02 | ¥3.370,00 | +%0,30 | ¥3.360,00 | ¥3.370,00 | ¥3.360,00 | 700 |
| 2026-07-01 | ¥3.360,00 | -%0,44 | ¥3.360,00 | ¥3.360,00 | ¥3.355,00 | 600 |
| 2026-06-30 | ¥3.375,00 | +%0,15 | ¥3.355,00 | ¥3.375,00 | ¥3.355,00 | 1,20K |
| 2026-06-29 | ¥3.370,00 | +%1,51 | ¥3.345,00 | ¥3.370,00 | ¥3.325,00 | 2,70K |
| 2026-06-26 | ¥3.320,00 | -%0,15 | ¥3.330,00 | ¥3.330,00 | ¥3.310,00 | 700 |
| 2026-06-25 | ¥3.325,00 | +%0,45 | ¥3.320,00 | ¥3.325,00 | ¥3.315,00 | 1,10K |
| 2026-06-24 | ¥3.310,00 | -%0,30 | ¥3.320,00 | ¥3.325,00 | ¥3.310,00 | 1,60K |
| 2026-06-23 | ¥3.320,00 | %0,00 | ¥3.315,00 | ¥3.335,00 | ¥3.315,00 | 900 |
| 2026-06-22 | ¥3.320,00 | -%0,30 | ¥3.320,00 | ¥3.325,00 | ¥3.315,00 | 1,90K |
| 2026-06-19 | ¥3.330,00 | +%0,15 | ¥3.330,00 | ¥3.330,00 | ¥3.320,00 | 700 |
| 2026-06-18 | ¥3.325,00 | +%0,30 | ¥3.315,00 | ¥3.325,00 | ¥3.315,00 | 1,50K |
| 2026-06-17 | ¥3.315,00 | -%0,30 | ¥3.330,00 | ¥3.330,00 | ¥3.315,00 | 1,50K |
| 2026-06-16 | ¥3.325,00 | +%0,15 | ¥3.315,00 | ¥3.345,00 | ¥3.315,00 | 1,70K |
| 2026-06-15 | ¥3.320,00 | -%0,45 | ¥3.335,00 | ¥3.335,00 | ¥3.320,00 | 1,70K |
| 2026-06-12 | ¥3.335,00 | +%0,30 | ¥3.325,00 | ¥3.375,00 | ¥3.320,00 | 1,90K |
| 2026-06-11 | ¥3.325,00 | -%0,15 | ¥3.330,00 | ¥3.330,00 | ¥3.325,00 | 1,90K |
| 2026-06-10 | ¥3.330,00 | +%0,45 | ¥3.315,00 | ¥3.330,00 | ¥3.315,00 | 3,00K |
| 2026-06-09 | ¥3.315,00 | -%2,21 | ¥3.400,00 | ¥3.400,00 | ¥3.205,00 | 16,30K |
| 2026-06-08 | ¥3.390,00 | -%0,15 | ¥3.390,00 | ¥3.395,00 | ¥3.390,00 | 1,60K |
| 2026-06-05 | ¥3.395,00 | %0,00 | ¥3.390,00 | ¥3.395,00 | ¥3.390,00 | 600 |
| 2026-06-04 | ¥3.395,00 | %0,00 | ¥3.390,00 | ¥3.395,00 | ¥3.390,00 | 600 |
| 2026-06-03 | ¥3.395,00 | +%0,15 | ¥3.385,00 | ¥3.395,00 | ¥3.385,00 | 1,20K |
| 2026-06-02 | ¥3.390,00 | -%0,15 | ¥3.390,00 | ¥3.395,00 | ¥3.390,00 | 1,70K |
| 2026-06-01 | ¥3.395,00 | -%0,29 | ¥3.415,00 | ¥3.415,00 | ¥3.395,00 | 1,20K |
| 2026-05-29 | ¥3.405,00 | +%0,29 | ¥3.400,00 | ¥3.405,00 | ¥3.400,00 | 1,10K |
| 2026-05-28 | ¥3.395,00 | +%0,15 | ¥3.395,00 | ¥3.400,00 | ¥3.390,00 | 800 |
| 2026-05-27 | ¥3.390,00 | -%0,15 | ¥3.405,00 | ¥3.405,00 | ¥3.390,00 | 1,80K |
| 2026-05-26 | ¥3.395,00 | %0,00 | ¥3.390,00 | ¥3.395,00 | ¥3.390,00 | 1,30K |
| 2026-05-25 | ¥3.395,00 | -%0,15 | ¥3.395,00 | ¥3.400,00 | ¥3.395,00 | 1,00K |
| 2026-05-22 | ¥3.400,00 | +%0,15 | ¥3.390,00 | ¥3.400,00 | ¥3.390,00 | 600 |