Dijet Industrial Co., Ltd. 6138
TSE · Japonya · Üretici İmalatı
¥2.085,00+6,00 (+%0,29)
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 | ¥2.085,00 | +%0,29 | ¥2.078,00 | ¥2.118,00 | ¥2.070,00 | 13,70K |
| 2026-10-01 | ¥2.079,00 | +%0,34 | ¥2.072,00 | ¥2.079,00 | ¥2.034,00 | 8,00K |
| 2026-09-30 | ¥2.072,00 | +%0,97 | ¥2.038,00 | ¥2.075,00 | ¥2.031,00 | 10,90K |
| 2026-09-29 | ¥2.052,00 | +%3,38 | ¥1.991,00 | ¥2.070,00 | ¥1.986,00 | 31,40K |
| 2026-09-28 | ¥1.985,00 | +%0,61 | ¥1.988,00 | ¥2.014,00 | ¥1.974,00 | 8,10K |
| 2026-09-25 | ¥1.973,00 | -%0,65 | ¥2.007,00 | ¥2.075,00 | ¥1.973,00 | 12,50K |
| 2026-09-24 | ¥1.986,00 | +%0,86 | ¥1.983,00 | ¥2.010,00 | ¥1.968,00 | 18,60K |
| 2026-09-18 | ¥1.969,00 | +%2,02 | ¥1.970,00 | ¥2.000,00 | ¥1.956,00 | 4,40K |
| 2026-09-17 | ¥1.930,00 | +%0,42 | ¥1.922,00 | ¥1.983,00 | ¥1.922,00 | 6,60K |
| 2026-09-16 | ¥1.922,00 | -%2,19 | ¥1.962,00 | ¥1.970,00 | ¥1.920,00 | 6,40K |
| 2026-09-15 | ¥1.965,00 | +%2,34 | ¥1.911,00 | ¥2.000,00 | ¥1.900,00 | 12,10K |
| 2026-09-14 | ¥1.920,00 | -%2,19 | ¥1.969,00 | ¥1.969,00 | ¥1.902,00 | 6,40K |
| 2026-09-11 | ¥1.963,00 | -%0,10 | ¥1.957,00 | ¥1.980,00 | ¥1.880,00 | 18,80K |
| 2026-09-10 | ¥1.965,00 | -%0,56 | ¥1.966,00 | ¥2.000,00 | ¥1.964,00 | 3,70K |
| 2026-09-09 | ¥1.976,00 | +%0,25 | ¥1.962,00 | ¥2.047,00 | ¥1.962,00 | 5,50K |
| 2026-09-08 | ¥1.971,00 | -%2,67 | ¥2.025,00 | ¥2.050,00 | ¥1.971,00 | 8,50K |
| 2026-09-07 | ¥2.025,00 | -%0,69 | ¥2.036,00 | ¥2.075,00 | ¥2.025,00 | 8,40K |
| 2026-09-04 | ¥2.039,00 | +%1,59 | ¥2.013,00 | ¥2.039,00 | ¥1.983,00 | 7,70K |
| 2026-09-03 | ¥2.007,00 | +%1,52 | ¥1.999,00 | ¥2.020,00 | ¥1.937,00 | 16,20K |
| 2026-09-02 | ¥1.977,00 | -%4,86 | ¥2.038,00 | ¥2.053,00 | ¥1.970,00 | 19,60K |
| 2026-09-01 | ¥2.078,00 | +%1,02 | ¥2.074,00 | ¥2.078,00 | ¥2.051,00 | 7,60K |
| 2026-08-31 | ¥2.057,00 | +%1,18 | ¥2.020,00 | ¥2.089,00 | ¥1.963,00 | 22,20K |
| 2026-08-28 | ¥2.033,00 | -%0,25 | ¥2.020,00 | ¥2.070,00 | ¥2.020,00 | 9,10K |
| 2026-08-27 | ¥2.038,00 | -%2,95 | ¥2.000,00 | ¥2.066,00 | ¥1.990,00 | 16,30K |
| 2026-08-26 | ¥2.100,00 | %0,00 | ¥2.050,00 | ¥2.110,00 | ¥2.030,00 | 11,40K |
| 2026-08-25 | ¥2.100,00 | -%1,69 | ¥2.137,00 | ¥2.150,00 | ¥2.050,00 | 13,00K |
| 2026-08-24 | ¥2.136,00 | +%2,54 | ¥2.083,00 | ¥2.195,00 | ¥2.083,00 | 28,70K |
| 2026-08-21 | ¥2.083,00 | +%3,48 | ¥2.023,00 | ¥2.200,00 | ¥2.023,00 | 52,50K |
| 2026-08-20 | ¥2.013,00 | +%1,87 | ¥1.970,00 | ¥2.034,00 | ¥1.960,00 | 20,10K |
| 2026-08-19 | ¥1.976,00 | -%2,23 | ¥2.010,00 | ¥2.021,00 | ¥1.940,00 | 22,50K |
| 2026-08-18 | ¥2.021,00 | +%2,69 | ¥1.965,00 | ¥2.086,00 | ¥1.936,00 | 35,20K |
| 2026-08-17 | ¥1.968,00 | -%0,86 | ¥1.965,00 | ¥1.985,00 | ¥1.902,00 | 34,90K |
| 2026-08-14 | ¥1.985,00 | +%2,69 | ¥1.900,00 | ¥2.025,00 | ¥1.855,00 | 45,30K |
| 2026-08-13 | ¥1.933,00 | -%1,98 | ¥2.035,00 | ¥2.073,00 | ¥1.802,00 | 245,10K |
| 2026-08-12 | ¥1.972,00 | +%25,45 | ¥1.906,00 | ¥1.972,00 | ¥1.807,00 | 245,30K |
| 2026-08-10 | ¥1.572,00 | +%23,58 | ¥1.572,00 | ¥1.572,00 | ¥1.572,00 | 19,20K |
| 2026-08-07 | ¥1.272,00 | +%11,58 | ¥1.190,00 | ¥1.288,00 | ¥1.181,00 | 35,90K |
| 2026-08-06 | ¥1.140,00 | +%1,69 | ¥1.181,00 | ¥1.400,00 | ¥1.117,00 | 67,50K |
| 2026-08-05 | ¥1.121,00 | +%0,36 | ¥1.117,00 | ¥1.125,00 | ¥1.107,00 | 1,80K |
| 2026-08-04 | ¥1.117,00 | +%1,09 | ¥1.105,00 | ¥1.117,00 | ¥1.103,00 | 700 |
| 2026-08-03 | ¥1.105,00 | -%2,81 | ¥1.137,00 | ¥1.137,00 | ¥1.080,00 | 3,80K |
| 2026-07-31 | ¥1.137,00 | +%1,43 | ¥1.133,00 | ¥1.137,00 | ¥1.133,00 | 2,20K |
| 2026-07-30 | ¥1.121,00 | +%0,63 | ¥1.113,00 | ¥1.121,00 | ¥1.101,00 | 1,00K |
| 2026-07-29 | ¥1.114,00 | -%1,68 | ¥1.142,00 | ¥1.142,00 | ¥1.101,00 | 3,70K |
| 2026-07-28 | ¥1.133,00 | -%2,50 | ¥1.151,00 | ¥1.151,00 | ¥1.131,00 | 1,90K |
| 2026-07-27 | ¥1.162,00 | -%4,36 | ¥1.190,00 | ¥1.190,00 | ¥1.122,00 | 4,00K |
| 2026-07-24 | ¥1.215,00 | -%1,22 | ¥1.239,00 | ¥1.239,00 | ¥1.207,00 | 9,00K |
| 2026-07-23 | ¥1.230,00 | +%1,15 | ¥1.219,00 | ¥1.230,00 | ¥1.216,00 | 6,50K |
| 2026-07-22 | ¥1.216,00 | +%1,00 | ¥1.204,00 | ¥1.216,00 | ¥1.204,00 | 19,00K |
| 2026-07-21 | ¥1.204,00 | +%3,08 | ¥1.168,00 | ¥1.204,00 | ¥1.168,00 | 13,30K |
| 2026-07-17 | ¥1.168,00 | -%2,18 | ¥1.188,00 | ¥1.188,00 | ¥1.152,00 | 5,80K |
| 2026-07-16 | ¥1.194,00 | +%1,02 | ¥1.182,00 | ¥1.194,00 | ¥1.182,00 | 2,40K |
| 2026-07-15 | ¥1.182,00 | +%1,20 | ¥1.178,00 | ¥1.200,00 | ¥1.163,00 | 17,50K |
| 2026-07-14 | ¥1.168,00 | +%2,82 | ¥1.154,00 | ¥1.170,00 | ¥1.145,00 | 6,40K |
| 2026-07-13 | ¥1.136,00 | +%0,89 | ¥1.145,00 | ¥1.150,00 | ¥1.136,00 | 9,20K |
| 2026-07-10 | ¥1.126,00 | -%1,05 | ¥1.138,00 | ¥1.140,00 | ¥1.126,00 | 9,50K |
| 2026-07-09 | ¥1.138,00 | +%1,16 | ¥1.139,00 | ¥1.139,00 | ¥1.125,00 | 1,30K |
| 2026-07-08 | ¥1.125,00 | -%0,88 | ¥1.139,00 | ¥1.140,00 | ¥1.125,00 | 900 |
| 2026-07-07 | ¥1.135,00 | -%0,70 | ¥1.135,00 | ¥1.135,00 | ¥1.127,00 | 2,20K |
| 2026-07-06 | ¥1.143,00 | -%0,17 | ¥1.143,00 | ¥1.143,00 | ¥1.127,00 | 4,30K |
| 2026-07-03 | ¥1.145,00 | +%3,62 | ¥1.100,00 | ¥1.150,00 | ¥1.089,00 | 22,00K |
| 2026-07-02 | ¥1.105,00 | +%1,38 | ¥1.085,00 | ¥1.105,00 | ¥1.075,00 | 7,10K |
| 2026-07-01 | ¥1.090,00 | -%1,62 | ¥1.105,00 | ¥1.105,00 | ¥1.090,00 | 3,40K |
| 2026-06-30 | ¥1.108,00 | -%0,18 | ¥1.096,00 | ¥1.108,00 | ¥1.096,00 | 800 |
| 2026-06-29 | ¥1.110,00 | +%0,36 | ¥1.108,00 | ¥1.110,00 | ¥1.086,00 | 9,50K |
| 2026-06-26 | ¥1.106,00 | +%0,09 | ¥1.100,00 | ¥1.148,00 | ¥1.080,00 | 9,40K |
| 2026-06-25 | ¥1.105,00 | -%0,36 | ¥1.105,00 | ¥1.105,00 | ¥1.105,00 | 700 |
| 2026-06-24 | ¥1.109,00 | +%0,91 | ¥1.086,00 | ¥1.116,00 | ¥1.086,00 | 900 |
| 2026-06-23 | ¥1.099,00 | -%0,81 | ¥1.079,00 | ¥1.110,00 | ¥1.079,00 | 5,40K |
| 2026-06-22 | ¥1.108,00 | %0,00 | ¥1.108,00 | ¥1.108,00 | ¥1.086,00 | 4,20K |
| 2026-06-19 | ¥1.108,00 | +%3,26 | ¥1.065,00 | ¥1.108,00 | ¥1.060,00 | 6,10K |
| 2026-06-18 | ¥1.073,00 | -%2,81 | ¥1.110,00 | ¥1.115,00 | ¥1.026,00 | 13,00K |
| 2026-06-17 | ¥1.104,00 | +%0,36 | ¥1.104,00 | ¥1.105,00 | ¥1.083,00 | 1,50K |
| 2026-06-16 | ¥1.100,00 | -%0,27 | ¥1.103,00 | ¥1.120,00 | ¥1.084,00 | 4,30K |
| 2026-06-15 | ¥1.103,00 | +%1,38 | ¥1.100,00 | ¥1.103,00 | ¥1.086,00 | 1,80K |
| 2026-06-12 | ¥1.088,00 | +%0,28 | ¥1.097,00 | ¥1.097,00 | ¥1.080,00 | 1,10K |
| 2026-06-11 | ¥1.085,00 | -%1,72 | ¥1.102,00 | ¥1.102,00 | ¥1.071,00 | 900 |
| 2026-06-10 | ¥1.104,00 | +%1,10 | ¥1.092,00 | ¥1.104,00 | ¥1.092,00 | 1,20K |
| 2026-06-09 | ¥1.092,00 | +%0,74 | ¥1.084,00 | ¥1.119,00 | ¥1.084,00 | 1,70K |
| 2026-06-08 | ¥1.084,00 | -%1,81 | ¥1.095,00 | ¥1.095,00 | ¥1.080,00 | 3,00K |
| 2026-06-05 | ¥1.104,00 | +%0,09 | ¥1.104,00 | ¥1.119,00 | ¥1.104,00 | 1,10K |
| 2026-06-04 | ¥1.103,00 | -%4,09 | ¥1.132,00 | ¥1.132,00 | ¥1.101,00 | 4,50K |
| 2026-06-03 | ¥1.150,00 | +%1,77 | ¥1.115,00 | ¥1.159,00 | ¥1.100,00 | 18,30K |
| 2026-06-02 | ¥1.130,00 | +%1,80 | ¥1.103,00 | ¥1.139,00 | ¥1.100,00 | 17,70K |
| 2026-06-01 | ¥1.110,00 | -%1,77 | ¥1.126,00 | ¥1.133,00 | ¥1.110,00 | 3,10K |
| 2026-05-29 | ¥1.130,00 | +%0,71 | ¥1.117,00 | ¥1.144,00 | ¥1.100,00 | 8,60K |
| 2026-05-28 | ¥1.122,00 | +%2,09 | ¥1.072,00 | ¥1.132,00 | ¥1.072,00 | 9,40K |
| 2026-05-27 | ¥1.099,00 | -%4,10 | ¥1.140,00 | ¥1.140,00 | ¥1.052,00 | 35,00K |
| 2026-05-26 | ¥1.146,00 | +%11,37 | ¥1.029,00 | ¥1.153,00 | ¥1.016,00 | 15,20K |
| 2026-05-25 | ¥1.029,00 | +%1,38 | ¥1.020,00 | ¥1.030,00 | ¥1.018,00 | 3,50K |