Diamond Electric Holdings Co., Ltd. 6699
TSE · Japonya · Üretici İmalatı
¥481,00-7,00 (-%1,43)
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 | ¥488,00 | +%0,21 | ¥487,00 | ¥491,00 | ¥477,00 | 69,70K |
| 2026-09-30 | ¥487,00 | +%1,46 | ¥481,00 | ¥487,00 | ¥479,00 | 34,50K |
| 2026-09-29 | ¥480,00 | -%3,61 | ¥490,00 | ¥491,00 | ¥480,00 | 155,00K |
| 2026-09-28 | ¥498,00 | +%0,20 | ¥499,00 | ¥500,00 | ¥495,00 | 62,40K |
| 2026-09-25 | ¥497,00 | +%0,81 | ¥494,00 | ¥499,00 | ¥494,00 | 63,00K |
| 2026-09-24 | ¥493,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥493,00 | 65,00K |
| 2026-09-18 | ¥494,00 | -%0,40 | ¥495,00 | ¥498,00 | ¥493,00 | 72,00K |
| 2026-09-17 | ¥496,00 | -%0,60 | ¥497,00 | ¥500,00 | ¥496,00 | 52,00K |
| 2026-09-16 | ¥499,00 | +%0,40 | ¥495,00 | ¥499,00 | ¥494,00 | 46,00K |
| 2026-09-15 | ¥497,00 | +%0,81 | ¥493,00 | ¥498,00 | ¥492,00 | 37,10K |
| 2026-09-14 | ¥493,00 | +%0,82 | ¥489,00 | ¥493,00 | ¥485,00 | 48,50K |
| 2026-09-11 | ¥489,00 | -%1,81 | ¥490,00 | ¥493,00 | ¥482,00 | 101,90K |
| 2026-09-10 | ¥498,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥497,00 | 55,20K |
| 2026-09-09 | ¥499,00 | -%0,40 | ¥500,00 | ¥503,00 | ¥497,00 | 105,80K |
| 2026-09-08 | ¥501,00 | -%2,15 | ¥514,00 | ¥514,00 | ¥501,00 | 103,20K |
| 2026-09-07 | ¥512,00 | -%0,19 | ¥515,00 | ¥517,00 | ¥512,00 | 59,60K |
| 2026-09-04 | ¥513,00 | -%0,19 | ¥512,00 | ¥519,00 | ¥512,00 | 99,20K |
| 2026-09-03 | ¥514,00 | +%0,19 | ¥516,00 | ¥520,00 | ¥513,00 | 66,20K |
| 2026-09-02 | ¥513,00 | -%2,47 | ¥525,00 | ¥525,00 | ¥512,00 | 94,30K |
| 2026-09-01 | ¥526,00 | -%0,94 | ¥531,00 | ¥534,00 | ¥524,00 | 68,50K |
| 2026-08-31 | ¥531,00 | +%0,95 | ¥526,00 | ¥532,00 | ¥523,00 | 105,40K |
| 2026-08-28 | ¥526,00 | +%0,57 | ¥524,00 | ¥530,00 | ¥524,00 | 93,00K |
| 2026-08-27 | ¥523,00 | -%1,32 | ¥530,00 | ¥534,00 | ¥523,00 | 60,80K |
| 2026-08-26 | ¥530,00 | +%0,57 | ¥531,00 | ¥535,00 | ¥529,00 | 67,70K |
| 2026-08-25 | ¥527,00 | %0,00 | ¥528,00 | ¥532,00 | ¥524,00 | 63,80K |
| 2026-08-24 | ¥527,00 | %0,00 | ¥530,00 | ¥531,00 | ¥526,00 | 62,40K |
| 2026-08-21 | ¥527,00 | -%0,19 | ¥525,00 | ¥530,00 | ¥521,00 | 73,00K |
| 2026-08-20 | ¥528,00 | +%3,53 | ¥518,00 | ¥531,00 | ¥513,00 | 105,70K |
| 2026-08-19 | ¥510,00 | -%1,92 | ¥518,00 | ¥518,00 | ¥508,00 | 84,70K |
| 2026-08-18 | ¥520,00 | -%0,57 | ¥523,00 | ¥526,00 | ¥518,00 | 114,50K |
| 2026-08-17 | ¥523,00 | +%0,38 | ¥525,00 | ¥529,00 | ¥518,00 | 140,80K |
| 2026-08-14 | ¥521,00 | +%1,56 | ¥513,00 | ¥521,00 | ¥507,00 | 103,00K |
| 2026-08-13 | ¥513,00 | +%1,58 | ¥505,00 | ¥517,00 | ¥503,00 | 134,40K |
| 2026-08-12 | ¥505,00 | +%0,20 | ¥504,00 | ¥507,00 | ¥501,00 | 86,70K |
| 2026-08-10 | ¥504,00 | +%1,82 | ¥495,00 | ¥505,00 | ¥494,00 | 179,40K |
| 2026-08-07 | ¥495,00 | +%2,06 | ¥486,00 | ¥510,00 | ¥483,00 | 285,50K |
| 2026-08-06 | ¥485,00 | +%0,83 | ¥481,00 | ¥486,00 | ¥478,00 | 38,20K |
| 2026-08-05 | ¥481,00 | +%0,63 | ¥480,00 | ¥487,00 | ¥480,00 | 70,40K |
| 2026-08-04 | ¥478,00 | -%0,42 | ¥476,00 | ¥484,00 | ¥476,00 | 33,90K |
| 2026-08-03 | ¥480,00 | -%0,41 | ¥481,00 | ¥482,00 | ¥472,00 | 66,00K |
| 2026-07-31 | ¥482,00 | -%0,62 | ¥486,00 | ¥488,00 | ¥479,00 | 101,30K |
| 2026-07-30 | ¥485,00 | +%1,04 | ¥480,00 | ¥485,00 | ¥474,00 | 91,80K |
| 2026-07-29 | ¥480,00 | +%0,84 | ¥479,00 | ¥482,00 | ¥472,00 | 79,80K |
| 2026-07-28 | ¥476,00 | -%1,24 | ¥482,00 | ¥482,00 | ¥474,00 | 57,70K |
| 2026-07-27 | ¥482,00 | +%1,69 | ¥479,00 | ¥483,00 | ¥476,00 | 64,30K |
| 2026-07-24 | ¥474,00 | -%1,04 | ¥476,00 | ¥478,00 | ¥471,00 | 60,30K |
| 2026-07-23 | ¥479,00 | -%0,21 | ¥480,00 | ¥482,00 | ¥477,00 | 35,40K |
| 2026-07-22 | ¥480,00 | -%1,03 | ¥487,00 | ¥491,00 | ¥480,00 | 83,90K |
| 2026-07-21 | ¥485,00 | +%1,04 | ¥480,00 | ¥487,00 | ¥480,00 | 65,80K |
| 2026-07-17 | ¥480,00 | -%0,41 | ¥482,00 | ¥485,00 | ¥471,00 | 114,30K |
| 2026-07-16 | ¥482,00 | -%1,43 | ¥491,00 | ¥493,00 | ¥481,00 | 85,40K |
| 2026-07-15 | ¥489,00 | +%1,45 | ¥482,00 | ¥491,00 | ¥482,00 | 64,30K |
| 2026-07-14 | ¥482,00 | +%0,21 | ¥482,00 | ¥492,00 | ¥481,00 | 105,50K |
| 2026-07-13 | ¥481,00 | -%2,63 | ¥498,00 | ¥499,00 | ¥480,00 | 141,40K |
| 2026-07-10 | ¥494,00 | +%3,56 | ¥480,00 | ¥496,00 | ¥479,00 | 166,50K |
| 2026-07-09 | ¥477,00 | -%1,04 | ¥480,00 | ¥481,00 | ¥470,00 | 118,80K |
| 2026-07-08 | ¥482,00 | +%0,42 | ¥483,00 | ¥483,00 | ¥474,00 | 137,70K |
| 2026-07-07 | ¥480,00 | -%2,24 | ¥494,00 | ¥500,00 | ¥480,00 | 180,40K |
| 2026-07-06 | ¥491,00 | +%1,24 | ¥488,00 | ¥496,00 | ¥485,00 | 248,40K |
| 2026-07-03 | ¥485,00 | +%2,32 | ¥476,00 | ¥487,00 | ¥475,00 | 181,80K |
| 2026-07-02 | ¥474,00 | +%2,16 | ¥466,00 | ¥478,00 | ¥465,00 | 133,50K |
| 2026-07-01 | ¥464,00 | +%0,87 | ¥460,00 | ¥467,00 | ¥460,00 | 71,30K |
| 2026-06-30 | ¥460,00 | -%2,13 | ¥476,00 | ¥477,00 | ¥457,00 | 131,20K |
| 2026-06-29 | ¥470,00 | +%0,64 | ¥471,00 | ¥483,00 | ¥464,00 | 203,80K |
| 2026-06-26 | ¥467,00 | -%0,85 | ¥472,00 | ¥474,00 | ¥464,00 | 104,20K |
| 2026-06-25 | ¥471,00 | +%1,51 | ¥469,00 | ¥477,00 | ¥465,00 | 118,50K |
| 2026-06-24 | ¥464,00 | -%2,11 | ¥473,00 | ¥479,00 | ¥464,00 | 156,70K |
| 2026-06-23 | ¥474,00 | %0,00 | ¥480,00 | ¥489,00 | ¥472,00 | 266,70K |
| 2026-06-22 | ¥474,00 | +%1,07 | ¥469,00 | ¥475,00 | ¥462,00 | 134,20K |
| 2026-06-19 | ¥469,00 | -%0,21 | ¥472,00 | ¥474,00 | ¥464,00 | 161,30K |
| 2026-06-18 | ¥470,00 | -%1,05 | ¥477,00 | ¥477,00 | ¥465,00 | 84,90K |
| 2026-06-17 | ¥475,00 | +%0,85 | ¥471,00 | ¥479,00 | ¥469,00 | 135,70K |
| 2026-06-16 | ¥471,00 | +%0,43 | ¥470,00 | ¥474,00 | ¥466,00 | 71,00K |
| 2026-06-15 | ¥469,00 | +%0,43 | ¥473,00 | ¥476,00 | ¥469,00 | 78,20K |
| 2026-06-12 | ¥467,00 | %0,00 | ¥468,00 | ¥473,00 | ¥466,00 | 93,20K |
| 2026-06-11 | ¥467,00 | +%0,65 | ¥460,00 | ¥468,00 | ¥451,00 | 138,80K |
| 2026-06-10 | ¥464,00 | -%2,73 | ¥476,00 | ¥476,00 | ¥457,00 | 154,50K |
| 2026-06-09 | ¥477,00 | -%0,21 | ¥483,00 | ¥490,00 | ¥473,00 | 186,20K |
| 2026-06-08 | ¥478,00 | -%1,65 | ¥480,00 | ¥482,00 | ¥469,00 | 210,70K |
| 2026-06-05 | ¥486,00 | +%3,85 | ¥472,00 | ¥490,00 | ¥470,00 | 210,00K |
| 2026-06-04 | ¥468,00 | -%3,31 | ¥483,00 | ¥483,00 | ¥467,00 | 156,90K |
| 2026-06-03 | ¥484,00 | +%4,09 | ¥470,00 | ¥485,00 | ¥470,00 | 194,30K |
| 2026-06-02 | ¥465,00 | -%1,48 | ¥480,00 | ¥481,00 | ¥457,00 | 181,80K |
| 2026-06-01 | ¥472,00 | +%1,94 | ¥470,00 | ¥474,00 | ¥461,00 | 169,60K |
| 2026-05-29 | ¥463,00 | -%1,28 | ¥465,00 | ¥474,00 | ¥459,00 | 151,30K |
| 2026-05-28 | ¥469,00 | +%2,85 | ¥456,00 | ¥472,00 | ¥453,00 | 237,10K |
| 2026-05-27 | ¥456,00 | +%0,66 | ¥456,00 | ¥460,00 | ¥451,00 | 108,20K |
| 2026-05-26 | ¥453,00 | -%0,66 | ¥459,00 | ¥459,00 | ¥452,00 | 63,40K |
| 2026-05-25 | ¥456,00 | -%1,30 | ¥466,00 | ¥468,00 | ¥451,00 | 160,40K |
| 2026-05-22 | ¥462,00 | +%0,43 | ¥468,00 | ¥468,00 | ¥458,00 | 130,20K |