Hoden Seimitsu Kako Kenkyusho Co., Ltd. 6469
TSE · Japonya · Üretici İmalatı
¥2.883,00-42,00 (-%1,44)
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 | ¥2.883,00 | -%1,44 | ¥2.902,00 | ¥2.944,00 | ¥2.871,00 | 54,20K |
| 2026-10-01 | ¥2.925,00 | -%0,03 | ¥2.926,00 | ¥2.959,00 | ¥2.886,00 | 48,20K |
| 2026-09-30 | ¥2.926,00 | +%2,16 | ¥2.914,00 | ¥2.964,00 | ¥2.878,00 | 55,40K |
| 2026-09-29 | ¥2.864,00 | -%0,38 | ¥2.917,00 | ¥2.921,00 | ¥2.826,00 | 33,90K |
| 2026-09-28 | ¥2.875,00 | -%2,38 | ¥2.967,00 | ¥2.981,00 | ¥2.875,00 | 31,80K |
| 2026-09-25 | ¥2.945,00 | +%2,04 | ¥2.882,00 | ¥2.945,00 | ¥2.881,00 | 26,40K |
| 2026-09-24 | ¥2.886,00 | +%0,70 | ¥2.966,00 | ¥2.966,00 | ¥2.850,00 | 36,10K |
| 2026-09-18 | ¥2.866,00 | +%3,28 | ¥2.789,00 | ¥2.910,00 | ¥2.772,00 | 64,60K |
| 2026-09-17 | ¥2.775,00 | +%2,17 | ¥2.735,00 | ¥2.856,00 | ¥2.735,00 | 110,70K |
| 2026-09-16 | ¥2.716,00 | -%0,84 | ¥2.740,00 | ¥2.766,00 | ¥2.690,00 | 48,00K |
| 2026-09-15 | ¥2.739,00 | +%2,55 | ¥2.671,00 | ¥2.789,00 | ¥2.640,00 | 51,60K |
| 2026-09-14 | ¥2.671,00 | +%1,02 | ¥2.603,00 | ¥2.695,00 | ¥2.592,00 | 62,60K |
| 2026-09-11 | ¥2.644,00 | -%3,04 | ¥2.600,00 | ¥2.671,00 | ¥2.561,00 | 73,70K |
| 2026-09-10 | ¥2.727,00 | -%4,78 | ¥2.814,00 | ¥2.830,00 | ¥2.683,00 | 97,10K |
| 2026-09-09 | ¥2.864,00 | -%0,17 | ¥2.841,00 | ¥2.930,00 | ¥2.818,00 | 69,80K |
| 2026-09-08 | ¥2.869,00 | -%2,61 | ¥2.979,00 | ¥2.994,00 | ¥2.862,00 | 40,40K |
| 2026-09-07 | ¥2.946,00 | +%5,93 | ¥2.811,00 | ¥2.968,00 | ¥2.811,00 | 52,60K |
| 2026-09-04 | ¥2.781,00 | +%0,76 | ¥2.772,00 | ¥2.819,00 | ¥2.746,00 | 58,10K |
| 2026-09-03 | ¥2.760,00 | %0,00 | ¥2.770,00 | ¥2.839,00 | ¥2.750,00 | 40,50K |
| 2026-09-02 | ¥2.760,00 | -%4,89 | ¥2.844,00 | ¥2.848,00 | ¥2.748,00 | 50,70K |
| 2026-09-01 | ¥2.902,00 | -%1,33 | ¥2.901,00 | ¥2.964,00 | ¥2.825,00 | 40,40K |
| 2026-08-31 | ¥2.941,00 | -%1,18 | ¥2.950,00 | ¥2.974,00 | ¥2.891,00 | 36,50K |
| 2026-08-28 | ¥2.976,00 | -%2,11 | ¥3.035,00 | ¥3.130,00 | ¥2.956,00 | 41,60K |
| 2026-08-27 | ¥3.040,00 | +%3,23 | ¥2.945,00 | ¥3.040,00 | ¥2.925,00 | 36,30K |
| 2026-08-26 | ¥2.945,00 | -%1,80 | ¥2.992,00 | ¥2.992,00 | ¥2.921,00 | 25,50K |
| 2026-08-25 | ¥2.999,00 | +%2,46 | ¥2.958,00 | ¥3.000,00 | ¥2.897,00 | 37,60K |
| 2026-08-24 | ¥2.927,00 | +%3,54 | ¥2.877,00 | ¥2.966,00 | ¥2.827,00 | 50,20K |
| 2026-08-21 | ¥2.827,00 | -%2,69 | ¥2.866,00 | ¥2.866,00 | ¥2.768,00 | 37,30K |
| 2026-08-20 | ¥2.905,00 | -%0,27 | ¥2.963,00 | ¥2.981,00 | ¥2.895,00 | 37,30K |
| 2026-08-19 | ¥2.913,00 | -%6,78 | ¥3.005,00 | ¥3.020,00 | ¥2.900,00 | 86,40K |
| 2026-08-18 | ¥3.125,00 | +%1,13 | ¥3.025,00 | ¥3.250,00 | ¥3.015,00 | 125,50K |
| 2026-08-17 | ¥3.090,00 | +%4,89 | ¥2.982,00 | ¥3.100,00 | ¥2.970,00 | 93,00K |
| 2026-08-14 | ¥2.946,00 | +%1,62 | ¥2.917,00 | ¥2.979,00 | ¥2.874,00 | 76,80K |
| 2026-08-13 | ¥2.899,00 | +%1,22 | ¥2.862,00 | ¥2.915,00 | ¥2.843,00 | 55,00K |
| 2026-08-12 | ¥2.864,00 | +%2,98 | ¥2.831,00 | ¥2.875,00 | ¥2.813,00 | 39,40K |
| 2026-08-10 | ¥2.781,00 | +%0,04 | ¥2.810,00 | ¥2.845,00 | ¥2.760,00 | 36,40K |
| 2026-08-07 | ¥2.780,00 | -%4,47 | ¥2.906,00 | ¥2.948,00 | ¥2.750,00 | 64,20K |
| 2026-08-06 | ¥2.910,00 | +%3,34 | ¥2.782,00 | ¥2.926,00 | ¥2.774,00 | 80,50K |
| 2026-08-05 | ¥2.816,00 | +%3,53 | ¥2.752,00 | ¥2.853,00 | ¥2.716,00 | 95,50K |
| 2026-08-04 | ¥2.720,00 | +%5,84 | ¥2.577,00 | ¥2.740,00 | ¥2.562,00 | 96,20K |
| 2026-08-03 | ¥2.570,00 | -%0,46 | ¥2.532,00 | ¥2.577,00 | ¥2.450,00 | 51,90K |
| 2026-07-31 | ¥2.582,00 | +%8,40 | ¥2.482,00 | ¥2.607,00 | ¥2.432,00 | 109,00K |
| 2026-07-30 | ¥2.382,00 | -%3,56 | ¥2.441,00 | ¥2.441,00 | ¥2.332,00 | 100,70K |
| 2026-07-29 | ¥2.470,00 | -%0,76 | ¥2.491,00 | ¥2.491,00 | ¥2.347,00 | 146,30K |
| 2026-07-28 | ¥2.489,00 | -%9,98 | ¥2.736,00 | ¥2.736,00 | ¥2.449,00 | 154,90K |
| 2026-07-27 | ¥2.765,00 | +%2,03 | ¥2.760,00 | ¥2.814,00 | ¥2.661,00 | 142,10K |
| 2026-07-24 | ¥2.710,00 | +%3,47 | ¥2.590,00 | ¥2.768,00 | ¥2.560,00 | 215,50K |
| 2026-07-23 | ¥2.619,00 | +%4,89 | ¥2.529,00 | ¥2.660,00 | ¥2.479,00 | 102,50K |
| 2026-07-22 | ¥2.497,00 | -%0,40 | ¥2.530,00 | ¥2.535,00 | ¥2.457,00 | 105,60K |
| 2026-07-21 | ¥2.507,00 | +%2,33 | ¥2.410,00 | ¥2.522,00 | ¥2.398,00 | 65,70K |
| 2026-07-17 | ¥2.450,00 | -%8,21 | ¥2.603,00 | ¥2.603,00 | ¥2.391,00 | 192,50K |
| 2026-07-16 | ¥2.669,00 | -%7,29 | ¥2.850,00 | ¥2.850,00 | ¥2.646,00 | 145,20K |
| 2026-07-15 | ¥2.879,00 | +%2,82 | ¥2.850,00 | ¥2.887,00 | ¥2.737,00 | 114,40K |
| 2026-07-14 | ¥2.800,00 | -%1,03 | ¥2.779,00 | ¥2.826,00 | ¥2.727,00 | 100,80K |
| 2026-07-13 | ¥2.829,00 | -%2,55 | ¥2.900,00 | ¥2.940,00 | ¥2.788,00 | 159,70K |
| 2026-07-10 | ¥2.903,00 | -%2,68 | ¥3.035,00 | ¥3.070,00 | ¥2.876,00 | 249,70K |
| 2026-07-09 | ¥2.983,00 | -%7,79 | ¥3.190,00 | ¥3.295,00 | ¥2.938,00 | 744,90K |
| 2026-07-08 | ¥3.235,00 | +%18,28 | ¥3.235,00 | ¥3.235,00 | ¥3.235,00 | 185,10K |
| 2026-07-07 | ¥2.735,00 | +%2,05 | ¥2.780,00 | ¥2.790,00 | ¥2.630,00 | 248,30K |
| 2026-07-06 | ¥2.680,00 | +%3,84 | ¥2.630,00 | ¥2.739,00 | ¥2.609,00 | 114,40K |
| 2026-07-03 | ¥2.581,00 | +%3,70 | ¥2.500,00 | ¥2.584,00 | ¥2.438,00 | 53,40K |
| 2026-07-02 | ¥2.489,00 | +%1,06 | ¥2.463,00 | ¥2.532,00 | ¥2.430,00 | 45,20K |
| 2026-07-01 | ¥2.463,00 | -%3,18 | ¥2.525,00 | ¥2.549,00 | ¥2.433,00 | 50,70K |
| 2026-06-30 | ¥2.544,00 | +%0,71 | ¥2.535,00 | ¥2.547,00 | ¥2.450,00 | 43,30K |
| 2026-06-29 | ¥2.526,00 | +%3,74 | ¥2.620,00 | ¥2.735,00 | ¥2.467,00 | 92,40K |
| 2026-06-26 | ¥2.435,00 | -%3,94 | ¥2.503,00 | ¥2.520,00 | ¥2.430,00 | 46,40K |
| 2026-06-25 | ¥2.535,00 | -%1,93 | ¥2.685,00 | ¥2.699,00 | ¥2.535,00 | 36,30K |
| 2026-06-24 | ¥2.585,00 | +%0,78 | ¥2.615,00 | ¥2.646,00 | ¥2.536,00 | 30,60K |
| 2026-06-23 | ¥2.565,00 | -%6,73 | ¥2.799,00 | ¥2.803,00 | ¥2.551,00 | 75,30K |
| 2026-06-22 | ¥2.750,00 | +%5,12 | ¥2.611,00 | ¥2.770,00 | ¥2.611,00 | 70,80K |
| 2026-06-19 | ¥2.616,00 | -%0,15 | ¥2.660,00 | ¥2.719,00 | ¥2.601,00 | 54,10K |
| 2026-06-18 | ¥2.620,00 | %0,00 | ¥2.628,00 | ¥2.690,00 | ¥2.601,00 | 46,80K |
| 2026-06-17 | ¥2.620,00 | +%6,03 | ¥2.446,00 | ¥2.662,00 | ¥2.446,00 | 77,60K |
| 2026-06-16 | ¥2.471,00 | +%0,24 | ¥2.465,00 | ¥2.515,00 | ¥2.432,00 | 26,00K |
| 2026-06-15 | ¥2.465,00 | +%3,44 | ¥2.429,00 | ¥2.482,00 | ¥2.417,00 | 39,20K |
| 2026-06-12 | ¥2.383,00 | +%0,55 | ¥2.420,00 | ¥2.484,00 | ¥2.383,00 | 43,20K |
| 2026-06-11 | ¥2.370,00 | -%2,15 | ¥2.346,00 | ¥2.386,00 | ¥2.275,00 | 61,00K |
| 2026-06-10 | ¥2.422,00 | -%3,04 | ¥2.477,00 | ¥2.503,00 | ¥2.317,00 | 81,10K |
| 2026-06-09 | ¥2.498,00 | -%2,91 | ¥2.588,00 | ¥2.600,00 | ¥2.470,00 | 53,90K |
| 2026-06-08 | ¥2.573,00 | -%3,74 | ¥2.573,00 | ¥2.604,00 | ¥2.500,00 | 72,10K |
| 2026-06-05 | ¥2.673,00 | +%2,41 | ¥2.575,00 | ¥2.726,00 | ¥2.575,00 | 45,80K |
| 2026-06-04 | ¥2.610,00 | +%0,31 | ¥2.557,00 | ¥2.635,00 | ¥2.532,00 | 38,60K |
| 2026-06-03 | ¥2.602,00 | +%1,25 | ¥2.600,00 | ¥2.654,00 | ¥2.600,00 | 47,90K |
| 2026-06-02 | ¥2.570,00 | -%3,75 | ¥2.631,00 | ¥2.642,00 | ¥2.516,00 | 66,10K |
| 2026-06-01 | ¥2.670,00 | -%2,70 | ¥2.752,00 | ¥2.760,00 | ¥2.646,00 | 47,40K |
| 2026-05-29 | ¥2.744,00 | -%0,80 | ¥2.816,00 | ¥2.884,00 | ¥2.744,00 | 54,30K |
| 2026-05-28 | ¥2.766,00 | -%0,75 | ¥2.787,00 | ¥2.842,00 | ¥2.707,00 | 55,00K |
| 2026-05-27 | ¥2.787,00 | -%3,50 | ¥2.975,00 | ¥2.995,00 | ¥2.760,00 | 70,90K |
| 2026-05-26 | ¥2.888,00 | -%0,07 | ¥2.890,00 | ¥2.899,00 | ¥2.760,00 | 48,80K |
| 2026-05-25 | ¥2.890,00 | +%4,56 | ¥2.814,00 | ¥2.890,00 | ¥2.751,00 | 67,00K |