Adtec Plasma Technology Co., Ltd. 6668
TSE · Japonya · Elektronik Teknoloji
¥4.815,00+410,00 (+%9,31)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.815,00 | +%9,31 | ¥4.445,00 | ¥4.870,00 | ¥4.445,00 | 133,70K |
| 2026-09-30 | ¥4.405,00 | -%0,11 | ¥4.470,00 | ¥4.540,00 | ¥4.305,00 | 50,80K |
| 2026-09-29 | ¥4.410,00 | +%1,15 | ¥4.420,00 | ¥4.450,00 | ¥4.325,00 | 46,90K |
| 2026-09-28 | ¥4.360,00 | +%1,87 | ¥4.400,00 | ¥4.530,00 | ¥4.360,00 | 84,30K |
| 2026-09-25 | ¥4.280,00 | %0,00 | ¥4.225,00 | ¥4.370,00 | ¥4.175,00 | 94,80K |
| 2026-09-24 | ¥4.280,00 | +%2,88 | ¥4.090,00 | ¥4.350,00 | ¥4.090,00 | 110,00K |
| 2026-09-18 | ¥4.160,00 | +%6,26 | ¥3.920,00 | ¥4.235,00 | ¥3.885,00 | 115,70K |
| 2026-09-17 | ¥3.915,00 | +%1,82 | ¥3.915,00 | ¥3.985,00 | ¥3.815,00 | 58,40K |
| 2026-09-16 | ¥3.845,00 | +%1,72 | ¥3.740,00 | ¥3.845,00 | ¥3.700,00 | 79,80K |
| 2026-09-15 | ¥3.780,00 | +%3,14 | ¥3.530,00 | ¥3.810,00 | ¥3.450,00 | 131,30K |
| 2026-09-14 | ¥3.665,00 | -%7,57 | ¥3.825,00 | ¥3.835,00 | ¥3.610,00 | 118,50K |
| 2026-09-11 | ¥3.965,00 | -%5,60 | ¥3.960,00 | ¥4.005,00 | ¥3.880,00 | 51,90K |
| 2026-09-10 | ¥4.200,00 | +%11,55 | ¥3.800,00 | ¥4.240,00 | ¥3.755,00 | 126,70K |
| 2026-09-09 | ¥3.765,00 | -%0,92 | ¥3.730,00 | ¥3.860,00 | ¥3.685,00 | 67,30K |
| 2026-09-08 | ¥3.800,00 | -%7,43 | ¥4.035,00 | ¥4.050,00 | ¥3.800,00 | 58,80K |
| 2026-09-07 | ¥4.105,00 | +%0,74 | ¥4.100,00 | ¥4.245,00 | ¥4.100,00 | 63,70K |
| 2026-09-04 | ¥4.075,00 | +%5,71 | ¥3.880,00 | ¥4.130,00 | ¥3.865,00 | 70,20K |
| 2026-09-03 | ¥3.855,00 | -%5,17 | ¥4.135,00 | ¥4.135,00 | ¥3.850,00 | 46,20K |
| 2026-09-02 | ¥4.065,00 | -%0,85 | ¥4.060,00 | ¥4.140,00 | ¥3.990,00 | 46,60K |
| 2026-09-01 | ¥4.100,00 | -%3,30 | ¥4.180,00 | ¥4.195,00 | ¥4.050,00 | 66,40K |
| 2026-08-31 | ¥4.240,00 | +%1,44 | ¥3.970,00 | ¥4.255,00 | ¥3.900,00 | 103,60K |
| 2026-08-28 | ¥4.180,00 | +%4,37 | ¥3.985,00 | ¥4.265,00 | ¥3.985,00 | 89,10K |
| 2026-08-27 | ¥4.005,00 | -%2,20 | ¥4.100,00 | ¥4.330,00 | ¥3.940,00 | 120,20K |
| 2026-08-26 | ¥4.095,00 | +%13,75 | ¥3.670,00 | ¥4.140,00 | ¥3.670,00 | 226,40K |
| 2026-08-25 | ¥3.600,00 | +%4,65 | ¥3.470,00 | ¥3.600,00 | ¥3.380,00 | 68,10K |
| 2026-08-24 | ¥3.440,00 | -%0,15 | ¥3.515,00 | ¥3.515,00 | ¥3.340,00 | 53,20K |
| 2026-08-21 | ¥3.445,00 | -%4,04 | ¥3.525,00 | ¥3.525,00 | ¥3.390,00 | 125,80K |
| 2026-08-20 | ¥3.590,00 | -%1,10 | ¥3.635,00 | ¥3.640,00 | ¥3.490,00 | 43,80K |
| 2026-08-19 | ¥3.630,00 | -%4,10 | ¥3.600,00 | ¥3.670,00 | ¥3.485,00 | 87,30K |
| 2026-08-18 | ¥3.785,00 | -%3,69 | ¥3.900,00 | ¥4.060,00 | ¥3.770,00 | 83,60K |
| 2026-08-17 | ¥3.930,00 | +%5,65 | ¥3.860,00 | ¥3.935,00 | ¥3.735,00 | 45,40K |
| 2026-08-14 | ¥3.720,00 | +%0,40 | ¥3.760,00 | ¥3.865,00 | ¥3.705,00 | 53,60K |
| 2026-08-13 | ¥3.705,00 | +%1,23 | ¥3.730,00 | ¥3.760,00 | ¥3.580,00 | 77,10K |
| 2026-08-12 | ¥3.660,00 | +%5,93 | ¥3.460,00 | ¥3.750,00 | ¥3.435,00 | 133,70K |
| 2026-08-10 | ¥3.455,00 | -%1,71 | ¥3.550,00 | ¥3.560,00 | ¥3.420,00 | 53,90K |
| 2026-08-07 | ¥3.515,00 | -%4,09 | ¥3.700,00 | ¥3.735,00 | ¥3.435,00 | 104,90K |
| 2026-08-06 | ¥3.665,00 | -%4,93 | ¥3.725,00 | ¥3.855,00 | ¥3.640,00 | 147,30K |
| 2026-08-05 | ¥3.855,00 | +%2,25 | ¥3.720,00 | ¥3.950,00 | ¥3.670,00 | 178,10K |
| 2026-08-04 | ¥3.770,00 | +%16,00 | ¥3.540,00 | ¥3.845,00 | ¥3.485,00 | 442,20K |
| 2026-08-03 | ¥3.250,00 | +%13,20 | ¥2.821,00 | ¥3.280,00 | ¥2.791,00 | 289,50K |
| 2026-07-31 | ¥2.871,00 | +%11,41 | ¥2.927,00 | ¥2.985,00 | ¥2.817,00 | 190,30K |
| 2026-07-30 | ¥2.577,00 | +%2,06 | ¥2.538,00 | ¥2.711,00 | ¥2.502,00 | 240,50K |
| 2026-07-29 | ¥2.525,00 | -%6,41 | ¥2.748,00 | ¥2.810,00 | ¥2.449,00 | 194,00K |
| 2026-07-28 | ¥2.698,00 | -%9,43 | ¥2.789,00 | ¥2.800,00 | ¥2.658,00 | 196,20K |
| 2026-07-27 | ¥2.979,00 | -%4,98 | ¥3.135,00 | ¥3.135,00 | ¥2.880,00 | 227,80K |
| 2026-07-24 | ¥3.135,00 | -%5,43 | ¥3.245,00 | ¥3.280,00 | ¥3.080,00 | 109,20K |
| 2026-07-23 | ¥3.315,00 | +%0,76 | ¥3.360,00 | ¥3.510,00 | ¥3.290,00 | 178,50K |
| 2026-07-22 | ¥3.290,00 | +%5,79 | ¥3.160,00 | ¥3.480,00 | ¥3.145,00 | 241,10K |
| 2026-07-21 | ¥3.110,00 | -%0,48 | ¥3.195,00 | ¥3.245,00 | ¥3.010,00 | 403,20K |
| 2026-07-17 | ¥3.125,00 | -%18,30 | ¥3.410,00 | ¥3.410,00 | ¥3.125,00 | 380,40K |
| 2026-07-16 | ¥3.825,00 | -%0,65 | ¥3.810,00 | ¥3.905,00 | ¥3.675,00 | 199,20K |
| 2026-07-15 | ¥3.850,00 | +%0,13 | ¥3.800,00 | ¥4.090,00 | ¥3.665,00 | 246,50K |
| 2026-07-14 | ¥3.845,00 | +%8,16 | ¥3.485,00 | ¥3.885,00 | ¥3.405,00 | 202,60K |
| 2026-07-13 | ¥3.555,00 | -%4,95 | ¥3.775,00 | ¥3.970,00 | ¥3.520,00 | 509,40K |
| 2026-07-10 | ¥3.740,00 | +%2,33 | ¥3.680,00 | ¥3.850,00 | ¥3.680,00 | 220,40K |
| 2026-07-09 | ¥3.655,00 | +%12,63 | ¥3.315,00 | ¥3.730,00 | ¥3.310,00 | 195,90K |
| 2026-07-08 | ¥3.245,00 | -%2,55 | ¥3.190,00 | ¥3.285,00 | ¥3.125,00 | 87,30K |
| 2026-07-07 | ¥3.330,00 | -%8,39 | ¥3.620,00 | ¥3.620,00 | ¥3.270,00 | 118,70K |
| 2026-07-06 | ¥3.635,00 | -%2,55 | ¥3.750,00 | ¥3.870,00 | ¥3.535,00 | 60,80K |
| 2026-07-03 | ¥3.730,00 | -%1,32 | ¥3.600,00 | ¥3.740,00 | ¥3.445,00 | 72,10K |
| 2026-07-02 | ¥3.780,00 | -%9,89 | ¥3.985,00 | ¥3.985,00 | ¥3.780,00 | 69,00K |
| 2026-07-01 | ¥4.195,00 | +%4,88 | ¥4.000,00 | ¥4.235,00 | ¥4.000,00 | 116,50K |
| 2026-06-30 | ¥4.000,00 | +%5,26 | ¥3.870,00 | ¥4.015,00 | ¥3.575,00 | 208,00K |
| 2026-06-29 | ¥3.800,00 | -%9,09 | ¥4.110,00 | ¥4.110,00 | ¥3.665,00 | 113,60K |
| 2026-06-26 | ¥4.180,00 | -%2,68 | ¥4.225,00 | ¥4.325,00 | ¥4.075,00 | 82,70K |
| 2026-06-25 | ¥4.295,00 | +%12,73 | ¥3.950,00 | ¥4.470,00 | ¥3.930,00 | 210,80K |
| 2026-06-24 | ¥3.810,00 | +%4,67 | ¥3.570,00 | ¥3.850,00 | ¥3.490,00 | 112,10K |
| 2026-06-23 | ¥3.640,00 | -%6,79 | ¥3.835,00 | ¥3.835,00 | ¥3.640,00 | 67,00K |
| 2026-06-22 | ¥3.905,00 | +%3,72 | ¥3.805,00 | ¥4.095,00 | ¥3.760,00 | 134,30K |
| 2026-06-19 | ¥3.765,00 | +%14,09 | ¥3.450,00 | ¥3.850,00 | ¥3.450,00 | 179,70K |
| 2026-06-18 | ¥3.300,00 | +%1,69 | ¥3.250,00 | ¥3.450,00 | ¥3.250,00 | 77,60K |
| 2026-06-17 | ¥3.245,00 | -%0,31 | ¥3.205,00 | ¥3.315,00 | ¥3.205,00 | 31,40K |
| 2026-06-16 | ¥3.255,00 | -%1,36 | ¥3.285,00 | ¥3.350,00 | ¥3.205,00 | 61,40K |
| 2026-06-15 | ¥3.300,00 | +%11,94 | ¥3.050,00 | ¥3.300,00 | ¥3.050,00 | 95,80K |
| 2026-06-12 | ¥2.948,00 | +%2,29 | ¥3.000,00 | ¥3.070,00 | ¥2.910,00 | 46,40K |
| 2026-06-11 | ¥2.882,00 | +%0,59 | ¥2.801,00 | ¥2.900,00 | ¥2.750,00 | 32,10K |
| 2026-06-10 | ¥2.865,00 | -%3,76 | ¥2.995,00 | ¥2.995,00 | ¥2.823,00 | 42,50K |
| 2026-06-09 | ¥2.977,00 | +%1,29 | ¥2.939,00 | ¥2.988,00 | ¥2.825,00 | 40,30K |
| 2026-06-08 | ¥2.939,00 | -%8,73 | ¥3.045,00 | ¥3.045,00 | ¥2.831,00 | 81,60K |
| 2026-06-05 | ¥3.220,00 | +%2,55 | ¥3.085,00 | ¥3.225,00 | ¥3.010,00 | 44,00K |
| 2026-06-04 | ¥3.140,00 | +%2,61 | ¥3.050,00 | ¥3.180,00 | ¥2.980,00 | 47,80K |
| 2026-06-03 | ¥3.060,00 | -%1,61 | ¥3.160,00 | ¥3.160,00 | ¥2.998,00 | 73,60K |
| 2026-06-02 | ¥3.110,00 | -%2,66 | ¥3.185,00 | ¥3.185,00 | ¥2.912,00 | 53,00K |
| 2026-06-01 | ¥3.195,00 | +%2,57 | ¥3.145,00 | ¥3.195,00 | ¥3.070,00 | 43,90K |
| 2026-05-29 | ¥3.115,00 | %0,00 | ¥3.185,00 | ¥3.235,00 | ¥3.060,00 | 65,90K |
| 2026-05-28 | ¥3.115,00 | +%0,97 | ¥3.015,00 | ¥3.130,00 | ¥2.961,00 | 72,90K |
| 2026-05-27 | ¥3.085,00 | -%4,34 | ¥3.230,00 | ¥3.300,00 | ¥2.993,00 | 101,80K |
| 2026-05-26 | ¥3.225,00 | -%0,77 | ¥3.220,00 | ¥3.240,00 | ¥3.105,00 | 97,50K |
| 2026-05-25 | ¥3.250,00 | +%4,00 | ¥3.155,00 | ¥3.310,00 | ¥3.025,00 | 161,00K |
| 2026-05-22 | ¥3.125,00 | +%6,76 | ¥2.914,00 | ¥3.165,00 | ¥2.891,00 | 139,00K |