Semba Corp. 6540
TSE · Japonya · Endüstriyel Hizmetler
¥1.500,00-8,00 (-%0,53)
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 | ¥1.500,00 | -%0,53 | ¥1.500,00 | ¥1.507,00 | ¥1.495,00 | 20,40K |
| 2026-10-01 | ¥1.508,00 | +%0,13 | ¥1.498,00 | ¥1.508,00 | ¥1.496,00 | 22,10K |
| 2026-09-30 | ¥1.506,00 | -%0,33 | ¥1.495,00 | ¥1.511,00 | ¥1.495,00 | 18,80K |
| 2026-09-29 | ¥1.511,00 | +%0,13 | ¥1.493,00 | ¥1.511,00 | ¥1.492,00 | 16,40K |
| 2026-09-28 | ¥1.509,00 | -%0,26 | ¥1.504,00 | ¥1.513,00 | ¥1.499,00 | 17,70K |
| 2026-09-25 | ¥1.513,00 | -%0,33 | ¥1.520,00 | ¥1.520,00 | ¥1.502,00 | 23,20K |
| 2026-09-24 | ¥1.518,00 | +%1,34 | ¥1.498,00 | ¥1.518,00 | ¥1.494,00 | 17,00K |
| 2026-09-18 | ¥1.498,00 | +%0,81 | ¥1.498,00 | ¥1.508,00 | ¥1.488,00 | 19,40K |
| 2026-09-17 | ¥1.486,00 | +%0,07 | ¥1.490,00 | ¥1.504,00 | ¥1.486,00 | 17,20K |
| 2026-09-16 | ¥1.485,00 | -%0,54 | ¥1.490,00 | ¥1.502,00 | ¥1.485,00 | 14,50K |
| 2026-09-15 | ¥1.493,00 | -%0,86 | ¥1.489,00 | ¥1.507,00 | ¥1.488,00 | 18,70K |
| 2026-09-14 | ¥1.506,00 | +%0,87 | ¥1.495,00 | ¥1.506,00 | ¥1.489,00 | 16,30K |
| 2026-09-11 | ¥1.493,00 | -%0,93 | ¥1.507,00 | ¥1.510,00 | ¥1.492,00 | 19,00K |
| 2026-09-10 | ¥1.507,00 | -%0,33 | ¥1.515,00 | ¥1.523,00 | ¥1.500,00 | 20,60K |
| 2026-09-09 | ¥1.512,00 | +%0,60 | ¥1.502,00 | ¥1.515,00 | ¥1.502,00 | 15,80K |
| 2026-09-08 | ¥1.503,00 | -%1,31 | ¥1.520,00 | ¥1.520,00 | ¥1.503,00 | 21,90K |
| 2026-09-07 | ¥1.523,00 | +%0,20 | ¥1.511,00 | ¥1.524,00 | ¥1.511,00 | 18,70K |
| 2026-09-04 | ¥1.520,00 | -%0,72 | ¥1.530,00 | ¥1.531,00 | ¥1.514,00 | 19,30K |
| 2026-09-03 | ¥1.531,00 | +%0,66 | ¥1.526,00 | ¥1.534,00 | ¥1.525,00 | 9,20K |
| 2026-09-02 | ¥1.521,00 | -%0,98 | ¥1.533,00 | ¥1.533,00 | ¥1.521,00 | 11,20K |
| 2026-09-01 | ¥1.536,00 | +%0,46 | ¥1.535,00 | ¥1.545,00 | ¥1.529,00 | 2,80K |
| 2026-08-31 | ¥1.529,00 | %0,00 | ¥1.530,00 | ¥1.534,00 | ¥1.523,00 | 4,30K |
| 2026-08-28 | ¥1.529,00 | -%0,71 | ¥1.545,00 | ¥1.564,00 | ¥1.527,00 | 8,40K |
| 2026-08-27 | ¥1.540,00 | -%1,09 | ¥1.557,00 | ¥1.558,00 | ¥1.540,00 | 3,90K |
| 2026-08-26 | ¥1.557,00 | +%1,10 | ¥1.548,00 | ¥1.564,00 | ¥1.542,00 | 4,30K |
| 2026-08-25 | ¥1.540,00 | -%1,22 | ¥1.564,00 | ¥1.564,00 | ¥1.540,00 | 8,20K |
| 2026-08-24 | ¥1.559,00 | +%1,10 | ¥1.545,00 | ¥1.559,00 | ¥1.545,00 | 8,70K |
| 2026-08-21 | ¥1.542,00 | +%0,06 | ¥1.541,00 | ¥1.542,00 | ¥1.522,00 | 13,00K |
| 2026-08-20 | ¥1.541,00 | +%0,06 | ¥1.538,00 | ¥1.541,00 | ¥1.527,00 | 11,30K |
| 2026-08-19 | ¥1.540,00 | -%2,04 | ¥1.569,00 | ¥1.569,00 | ¥1.531,00 | 8,40K |
| 2026-08-18 | ¥1.572,00 | +%1,22 | ¥1.560,00 | ¥1.572,00 | ¥1.553,00 | 3,60K |
| 2026-08-17 | ¥1.553,00 | +%0,98 | ¥1.550,00 | ¥1.558,00 | ¥1.537,00 | 7,80K |
| 2026-08-14 | ¥1.538,00 | -%1,03 | ¥1.560,00 | ¥1.560,00 | ¥1.527,00 | 11,30K |
| 2026-08-13 | ¥1.554,00 | +%2,44 | ¥1.500,00 | ¥1.566,00 | ¥1.500,00 | 32,40K |
| 2026-08-12 | ¥1.517,00 | +%0,40 | ¥1.506,00 | ¥1.532,00 | ¥1.506,00 | 14,50K |
| 2026-08-10 | ¥1.511,00 | +%1,34 | ¥1.502,00 | ¥1.511,00 | ¥1.491,00 | 3,20K |
| 2026-08-07 | ¥1.491,00 | +%1,08 | ¥1.476,00 | ¥1.499,00 | ¥1.476,00 | 2,10K |
| 2026-08-06 | ¥1.475,00 | -%0,20 | ¥1.478,00 | ¥1.515,00 | ¥1.473,00 | 11,90K |
| 2026-08-05 | ¥1.478,00 | +%0,14 | ¥1.476,00 | ¥1.485,00 | ¥1.476,00 | 7,20K |
| 2026-08-04 | ¥1.476,00 | -%0,61 | ¥1.493,00 | ¥1.493,00 | ¥1.476,00 | 3,00K |
| 2026-08-03 | ¥1.485,00 | -%0,27 | ¥1.495,00 | ¥1.498,00 | ¥1.470,00 | 12,00K |
| 2026-07-31 | ¥1.489,00 | -%0,13 | ¥1.492,00 | ¥1.498,00 | ¥1.489,00 | 8,00K |
| 2026-07-30 | ¥1.491,00 | +%0,68 | ¥1.493,00 | ¥1.519,00 | ¥1.481,00 | 17,80K |
| 2026-07-29 | ¥1.481,00 | -%0,27 | ¥1.485,00 | ¥1.502,00 | ¥1.476,00 | 34,10K |
| 2026-07-28 | ¥1.485,00 | -%0,34 | ¥1.490,00 | ¥1.507,00 | ¥1.485,00 | 21,50K |
| 2026-07-27 | ¥1.490,00 | +%0,47 | ¥1.483,00 | ¥1.500,00 | ¥1.483,00 | 12,00K |
| 2026-07-24 | ¥1.483,00 | -%0,47 | ¥1.499,00 | ¥1.507,00 | ¥1.482,00 | 15,20K |
| 2026-07-23 | ¥1.490,00 | %0,00 | ¥1.490,00 | ¥1.520,00 | ¥1.489,00 | 10,80K |
| 2026-07-22 | ¥1.490,00 | %0,00 | ¥1.492,00 | ¥1.506,00 | ¥1.490,00 | 11,60K |
| 2026-07-21 | ¥1.490,00 | +%0,61 | ¥1.478,00 | ¥1.533,00 | ¥1.478,00 | 18,80K |
| 2026-07-17 | ¥1.481,00 | -%1,40 | ¥1.502,00 | ¥1.503,00 | ¥1.476,00 | 17,50K |
| 2026-07-16 | ¥1.502,00 | -%1,18 | ¥1.504,00 | ¥1.520,00 | ¥1.502,00 | 4,90K |
| 2026-07-15 | ¥1.520,00 | +%0,46 | ¥1.513,00 | ¥1.534,00 | ¥1.513,00 | 2,30K |
| 2026-07-14 | ¥1.513,00 | -%1,05 | ¥1.535,00 | ¥1.535,00 | ¥1.511,00 | 7,10K |
| 2026-07-13 | ¥1.529,00 | +%0,46 | ¥1.522,00 | ¥1.544,00 | ¥1.519,00 | 5,90K |
| 2026-07-10 | ¥1.522,00 | +%0,13 | ¥1.520,00 | ¥1.537,00 | ¥1.504,00 | 5,90K |
| 2026-07-09 | ¥1.520,00 | -%0,91 | ¥1.540,00 | ¥1.540,00 | ¥1.510,00 | 9,10K |
| 2026-07-08 | ¥1.534,00 | %0,00 | ¥1.534,00 | ¥1.534,00 | ¥1.534,00 | 0 |
| 2026-07-07 | ¥1.534,00 | +%1,12 | ¥1.542,00 | ¥1.558,00 | ¥1.534,00 | 10,00K |
| 2026-07-06 | ¥1.517,00 | +%1,81 | ¥1.498,00 | ¥1.531,00 | ¥1.492,00 | 13,50K |
| 2026-07-03 | ¥1.490,00 | +%0,34 | ¥1.497,00 | ¥1.499,00 | ¥1.486,00 | 5,40K |
| 2026-07-02 | ¥1.485,00 | +%0,54 | ¥1.480,00 | ¥1.512,00 | ¥1.480,00 | 6,90K |
| 2026-07-01 | ¥1.477,00 | -%0,54 | ¥1.485,00 | ¥1.491,00 | ¥1.477,00 | 12,30K |
| 2026-06-30 | ¥1.485,00 | +%0,27 | ¥1.481,00 | ¥1.511,00 | ¥1.481,00 | 10,40K |
| 2026-06-29 | ¥1.481,00 | +%1,02 | ¥1.496,00 | ¥1.541,00 | ¥1.473,00 | 9,80K |
| 2026-06-26 | ¥1.466,00 | +%0,21 | ¥1.468,00 | ¥1.490,00 | ¥1.464,00 | 7,40K |
| 2026-06-25 | ¥1.463,00 | +%0,34 | ¥1.458,00 | ¥1.468,00 | ¥1.452,00 | 19,00K |
| 2026-06-24 | ¥1.458,00 | %0,00 | ¥1.473,00 | ¥1.488,00 | ¥1.458,00 | 8,50K |
| 2026-06-23 | ¥1.458,00 | -%1,49 | ¥1.463,00 | ¥1.480,00 | ¥1.455,00 | 17,40K |
| 2026-06-22 | ¥1.480,00 | +%0,41 | ¥1.480,00 | ¥1.495,00 | ¥1.460,00 | 13,80K |
| 2026-06-19 | ¥1.474,00 | -%1,67 | ¥1.516,00 | ¥1.516,00 | ¥1.474,00 | 9,90K |
| 2026-06-18 | ¥1.499,00 | +%0,94 | ¥1.485,00 | ¥1.512,00 | ¥1.461,00 | 11,50K |
| 2026-06-17 | ¥1.485,00 | +%1,09 | ¥1.470,00 | ¥1.495,00 | ¥1.470,00 | 6,60K |
| 2026-06-16 | ¥1.469,00 | -%1,14 | ¥1.496,00 | ¥1.505,00 | ¥1.460,00 | 13,10K |
| 2026-06-15 | ¥1.486,00 | -%0,47 | ¥1.493,00 | ¥1.504,00 | ¥1.472,00 | 11,30K |
| 2026-06-12 | ¥1.493,00 | +%0,88 | ¥1.493,00 | ¥1.510,00 | ¥1.480,00 | 6,00K |
| 2026-06-11 | ¥1.480,00 | -%1,00 | ¥1.477,00 | ¥1.491,00 | ¥1.465,00 | 11,80K |
| 2026-06-10 | ¥1.495,00 | +%0,40 | ¥1.489,00 | ¥1.495,00 | ¥1.480,00 | 2,60K |
| 2026-06-09 | ¥1.489,00 | +%1,22 | ¥1.476,00 | ¥1.492,00 | ¥1.472,00 | 6,60K |
| 2026-06-08 | ¥1.471,00 | -%2,65 | ¥1.471,00 | ¥1.500,00 | ¥1.464,00 | 11,50K |
| 2026-06-05 | ¥1.511,00 | +%1,96 | ¥1.500,00 | ¥1.514,00 | ¥1.498,00 | 4,50K |
| 2026-06-04 | ¥1.482,00 | +%0,82 | ¥1.470,00 | ¥1.499,00 | ¥1.470,00 | 6,10K |
| 2026-06-03 | ¥1.470,00 | -%1,21 | ¥1.492,00 | ¥1.492,00 | ¥1.469,00 | 11,20K |
| 2026-06-02 | ¥1.488,00 | +%0,74 | ¥1.466,00 | ¥1.499,00 | ¥1.451,00 | 18,30K |
| 2026-06-01 | ¥1.477,00 | -%2,19 | ¥1.510,00 | ¥1.510,00 | ¥1.471,00 | 15,10K |
| 2026-05-29 | ¥1.510,00 | +%0,40 | ¥1.504,00 | ¥1.515,00 | ¥1.499,00 | 9,40K |
| 2026-05-28 | ¥1.504,00 | +%0,74 | ¥1.497,00 | ¥1.515,00 | ¥1.497,00 | 9,00K |
| 2026-05-27 | ¥1.493,00 | +%0,07 | ¥1.498,00 | ¥1.498,00 | ¥1.481,00 | 5,40K |
| 2026-05-26 | ¥1.492,00 | +%1,77 | ¥1.466,00 | ¥1.496,00 | ¥1.466,00 | 9,60K |
| 2026-05-25 | ¥1.466,00 | -%1,28 | ¥1.495,00 | ¥1.495,00 | ¥1.466,00 | 13,50K |