Hioki E.E.Corporation 6866
TSE · Japonya · Elektronik Teknoloji
¥11.140,00+540,00 (+%5,09)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥10.600,00 | +%0,38 | ¥10.630,00 | ¥10.750,00 | ¥10.600,00 | 40,80K |
| 2026-09-29 | ¥10.560,00 | +%1,44 | ¥10.410,00 | ¥10.590,00 | ¥10.320,00 | 45,80K |
| 2026-09-28 | ¥10.410,00 | -%0,29 | ¥10.400,00 | ¥10.610,00 | ¥10.370,00 | 43,40K |
| 2026-09-25 | ¥10.440,00 | -%0,38 | ¥10.320,00 | ¥10.520,00 | ¥10.290,00 | 33,80K |
| 2026-09-24 | ¥10.480,00 | +%2,95 | ¥10.180,00 | ¥10.630,00 | ¥10.180,00 | 46,70K |
| 2026-09-18 | ¥10.180,00 | +%2,31 | ¥10.100,00 | ¥10.220,00 | ¥10.060,00 | 40,10K |
| 2026-09-17 | ¥9.950,00 | -%2,07 | ¥10.200,00 | ¥10.270,00 | ¥9.940,00 | 28,80K |
| 2026-09-16 | ¥10.160,00 | +%2,11 | ¥10.070,00 | ¥10.180,00 | ¥9.990,00 | 30,30K |
| 2026-09-15 | ¥9.950,00 | %0,00 | ¥9.800,00 | ¥10.050,00 | ¥9.800,00 | 19,00K |
| 2026-09-14 | ¥9.950,00 | -%0,60 | ¥9.840,00 | ¥10.020,00 | ¥9.710,00 | 15,60K |
| 2026-09-11 | ¥10.010,00 | -%1,86 | ¥9.850,00 | ¥10.040,00 | ¥9.810,00 | 29,50K |
| 2026-09-10 | ¥10.200,00 | +%0,59 | ¥10.100,00 | ¥10.240,00 | ¥9.980,00 | 21,10K |
| 2026-09-09 | ¥10.140,00 | +%1,81 | ¥9.990,00 | ¥10.200,00 | ¥9.990,00 | 22,50K |
| 2026-09-08 | ¥9.960,00 | -%4,60 | ¥10.300,00 | ¥10.370,00 | ¥9.960,00 | 34,10K |
| 2026-09-07 | ¥10.440,00 | +%2,35 | ¥10.340,00 | ¥10.460,00 | ¥10.280,00 | 29,90K |
| 2026-09-04 | ¥10.200,00 | -%0,29 | ¥10.170,00 | ¥10.340,00 | ¥10.140,00 | 22,30K |
| 2026-09-03 | ¥10.230,00 | -%0,68 | ¥10.300,00 | ¥10.370,00 | ¥10.100,00 | 40,10K |
| 2026-09-02 | ¥10.300,00 | -%3,65 | ¥10.500,00 | ¥10.540,00 | ¥10.270,00 | 43,10K |
| 2026-09-01 | ¥10.690,00 | -%1,75 | ¥10.800,00 | ¥10.850,00 | ¥10.680,00 | 26,10K |
| 2026-08-31 | ¥10.880,00 | +%1,49 | ¥10.520,00 | ¥10.970,00 | ¥10.520,00 | 35,60K |
| 2026-08-28 | ¥10.720,00 | -%0,65 | ¥10.860,00 | ¥10.970,00 | ¥10.680,00 | 25,60K |
| 2026-08-27 | ¥10.790,00 | +%0,37 | ¥10.760,00 | ¥10.940,00 | ¥10.600,00 | 37,10K |
| 2026-08-26 | ¥10.750,00 | -%1,01 | ¥10.820,00 | ¥10.820,00 | ¥10.630,00 | 22,40K |
| 2026-08-25 | ¥10.860,00 | +%0,37 | ¥10.820,00 | ¥10.860,00 | ¥10.660,00 | 21,20K |
| 2026-08-24 | ¥10.820,00 | +%0,46 | ¥10.930,00 | ¥10.930,00 | ¥10.590,00 | 23,00K |
| 2026-08-21 | ¥10.770,00 | -%3,32 | ¥10.840,00 | ¥10.920,00 | ¥10.580,00 | 52,00K |
| 2026-08-20 | ¥11.140,00 | +%1,74 | ¥11.050,00 | ¥11.150,00 | ¥10.810,00 | 73,60K |
| 2026-08-19 | ¥10.950,00 | -%6,81 | ¥11.220,00 | ¥11.370,00 | ¥10.850,00 | 76,50K |
| 2026-08-18 | ¥11.750,00 | -%5,01 | ¥12.390,00 | ¥12.430,00 | ¥11.750,00 | 30,50K |
| 2026-08-17 | ¥12.370,00 | +%2,15 | ¥12.000,00 | ¥12.430,00 | ¥11.830,00 | 40,40K |
| 2026-08-14 | ¥12.110,00 | +%0,67 | ¥11.910,00 | ¥12.200,00 | ¥11.850,00 | 48,40K |
| 2026-08-13 | ¥12.030,00 | +%2,47 | ¥11.990,00 | ¥12.110,00 | ¥11.870,00 | 36,90K |
| 2026-08-12 | ¥11.740,00 | -%0,93 | ¥11.870,00 | ¥11.870,00 | ¥11.600,00 | 52,30K |
| 2026-08-10 | ¥11.850,00 | -%3,66 | ¥12.430,00 | ¥12.540,00 | ¥11.830,00 | 49,20K |
| 2026-08-07 | ¥12.300,00 | -%1,20 | ¥12.310,00 | ¥12.400,00 | ¥11.900,00 | 39,40K |
| 2026-08-06 | ¥12.450,00 | -%5,75 | ¥13.000,00 | ¥13.320,00 | ¥12.380,00 | 63,90K |
| 2026-08-05 | ¥13.210,00 | +%8,10 | ¥12.610,00 | ¥13.210,00 | ¥12.610,00 | 81,20K |
| 2026-08-04 | ¥12.220,00 | +%7,48 | ¥11.550,00 | ¥12.600,00 | ¥11.440,00 | 106,30K |
| 2026-08-03 | ¥11.370,00 | +%1,43 | ¥11.200,00 | ¥11.510,00 | ¥11.000,00 | 60,20K |
| 2026-07-31 | ¥11.210,00 | +%8,20 | ¥11.050,00 | ¥11.440,00 | ¥10.710,00 | 58,10K |
| 2026-07-30 | ¥10.360,00 | +%0,19 | ¥10.280,00 | ¥10.630,00 | ¥10.200,00 | 53,40K |
| 2026-07-29 | ¥10.340,00 | -%2,82 | ¥10.660,00 | ¥10.730,00 | ¥10.050,00 | 78,90K |
| 2026-07-28 | ¥10.640,00 | -%6,91 | ¥10.920,00 | ¥10.990,00 | ¥10.620,00 | 56,60K |
| 2026-07-27 | ¥11.430,00 | -%1,21 | ¥11.530,00 | ¥11.530,00 | ¥11.200,00 | 47,60K |
| 2026-07-24 | ¥11.570,00 | -%0,17 | ¥11.540,00 | ¥11.730,00 | ¥11.410,00 | 46,50K |
| 2026-07-23 | ¥11.590,00 | %0,00 | ¥11.740,00 | ¥11.780,00 | ¥11.350,00 | 63,10K |
| 2026-07-22 | ¥11.590,00 | +%3,76 | ¥11.580,00 | ¥11.940,00 | ¥11.400,00 | 89,70K |
| 2026-07-21 | ¥11.170,00 | +%3,04 | ¥11.080,00 | ¥11.170,00 | ¥10.510,00 | 81,80K |
| 2026-07-17 | ¥10.840,00 | -%3,47 | ¥10.930,00 | ¥11.040,00 | ¥10.460,00 | 119,10K |
| 2026-07-16 | ¥11.230,00 | -%4,02 | ¥12.180,00 | ¥12.900,00 | ¥11.130,00 | 229,80K |
| 2026-07-15 | ¥11.700,00 | +%3,82 | ¥11.490,00 | ¥11.940,00 | ¥11.380,00 | 146,00K |
| 2026-07-14 | ¥11.270,00 | -%1,05 | ¥11.350,00 | ¥11.400,00 | ¥11.000,00 | 46,10K |
| 2026-07-13 | ¥11.390,00 | -%0,87 | ¥11.720,00 | ¥11.950,00 | ¥11.300,00 | 54,90K |
| 2026-07-10 | ¥11.490,00 | +%4,08 | ¥11.340,00 | ¥11.660,00 | ¥11.280,00 | 51,90K |
| 2026-07-09 | ¥11.040,00 | +%2,22 | ¥11.000,00 | ¥11.160,00 | ¥10.780,00 | 55,30K |
| 2026-07-08 | ¥10.800,00 | -%4,93 | ¥11.060,00 | ¥11.430,00 | ¥10.760,00 | 66,70K |
| 2026-07-07 | ¥11.360,00 | -%3,97 | ¥11.850,00 | ¥11.880,00 | ¥11.290,00 | 38,80K |
| 2026-07-06 | ¥11.830,00 | -%2,31 | ¥11.850,00 | ¥12.110,00 | ¥11.600,00 | 54,70K |
| 2026-07-03 | ¥12.110,00 | +%0,58 | ¥11.440,00 | ¥12.110,00 | ¥11.440,00 | 55,80K |
| 2026-07-02 | ¥12.040,00 | -%3,99 | ¥12.300,00 | ¥12.310,00 | ¥11.890,00 | 39,20K |
| 2026-07-01 | ¥12.540,00 | +%2,96 | ¥12.310,00 | ¥12.600,00 | ¥12.290,00 | 33,10K |
| 2026-06-30 | ¥12.180,00 | -%2,33 | ¥12.480,00 | ¥12.560,00 | ¥12.110,00 | 46,00K |
| 2026-06-29 | ¥12.470,00 | -%1,66 | ¥12.560,00 | ¥12.560,00 | ¥12.040,00 | 45,70K |
| 2026-06-26 | ¥12.680,00 | -%0,70 | ¥12.480,00 | ¥12.860,00 | ¥12.150,00 | 60,80K |
| 2026-06-25 | ¥12.770,00 | +%6,86 | ¥12.550,00 | ¥12.920,00 | ¥12.350,00 | 86,90K |
| 2026-06-24 | ¥11.950,00 | -%3,71 | ¥12.200,00 | ¥12.470,00 | ¥11.890,00 | 55,90K |
| 2026-06-23 | ¥12.410,00 | -%4,02 | ¥13.000,00 | ¥13.010,00 | ¥12.410,00 | 50,30K |
| 2026-06-22 | ¥12.930,00 | +%1,09 | ¥12.900,00 | ¥13.160,00 | ¥12.810,00 | 37,30K |
| 2026-06-19 | ¥12.790,00 | +%0,79 | ¥12.980,00 | ¥13.050,00 | ¥12.670,00 | 92,50K |
| 2026-06-18 | ¥12.690,00 | +%0,48 | ¥12.700,00 | ¥12.890,00 | ¥12.540,00 | 51,60K |
| 2026-06-17 | ¥12.630,00 | +%1,94 | ¥12.240,00 | ¥12.670,00 | ¥12.220,00 | 36,60K |
| 2026-06-16 | ¥12.390,00 | +%0,08 | ¥12.550,00 | ¥12.580,00 | ¥12.260,00 | 33,50K |
| 2026-06-15 | ¥12.380,00 | +%2,23 | ¥12.560,00 | ¥12.560,00 | ¥12.250,00 | 62,50K |
| 2026-06-12 | ¥12.110,00 | +%0,33 | ¥12.190,00 | ¥12.670,00 | ¥11.760,00 | 76,00K |
| 2026-06-11 | ¥12.070,00 | -%3,36 | ¥12.000,00 | ¥12.170,00 | ¥11.590,00 | 87,20K |
| 2026-06-10 | ¥12.490,00 | -%4,44 | ¥12.570,00 | ¥12.820,00 | ¥12.360,00 | 74,50K |
| 2026-06-09 | ¥13.070,00 | +%3,48 | ¥12.890,00 | ¥13.290,00 | ¥12.250,00 | 110,70K |
| 2026-06-08 | ¥12.630,00 | -%4,82 | ¥13.310,00 | ¥13.500,00 | ¥12.530,00 | 205,00K |
| 2026-06-05 | ¥13.270,00 | +%0,45 | ¥13.060,00 | ¥13.420,00 | ¥12.760,00 | 64,00K |
| 2026-06-04 | ¥13.210,00 | +%2,09 | ¥12.640,00 | ¥13.800,00 | ¥12.640,00 | 83,10K |
| 2026-06-03 | ¥12.940,00 | +%1,49 | ¥12.750,00 | ¥13.090,00 | ¥12.500,00 | 50,70K |
| 2026-06-02 | ¥12.750,00 | -%3,26 | ¥13.050,00 | ¥13.050,00 | ¥12.390,00 | 69,30K |
| 2026-06-01 | ¥13.180,00 | +%8,03 | ¥12.200,00 | ¥13.210,00 | ¥12.200,00 | 82,20K |
| 2026-05-29 | ¥12.200,00 | +%0,83 | ¥12.330,00 | ¥12.480,00 | ¥12.110,00 | 75,40K |
| 2026-05-28 | ¥12.100,00 | %0,00 | ¥11.890,00 | ¥12.140,00 | ¥11.680,00 | 72,60K |
| 2026-05-27 | ¥12.100,00 | -%4,80 | ¥12.790,00 | ¥12.940,00 | ¥12.050,00 | 87,70K |
| 2026-05-26 | ¥12.710,00 | -%0,47 | ¥12.700,00 | ¥12.830,00 | ¥12.520,00 | 40,30K |
| 2026-05-25 | ¥12.770,00 | +%2,57 | ¥12.750,00 | ¥12.870,00 | ¥12.600,00 | 45,10K |
| 2026-05-22 | ¥12.450,00 | +%3,32 | ¥12.180,00 | ¥12.690,00 | ¥12.120,00 | 53,50K |
| 2026-05-21 | ¥12.050,00 | +%3,34 | ¥12.150,00 | ¥12.320,00 | ¥11.960,00 | 72,10K |