Acmos Inc. 6888
TSE · Japonya · Teknoloji Hizmetleri
¥504,00+2,00 (+%0,40)
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 | ¥504,00 | +%0,40 | ¥504,00 | ¥505,00 | ¥500,00 | 10,80K |
| 2026-09-30 | ¥502,00 | +%0,20 | ¥502,00 | ¥504,00 | ¥500,00 | 10,00K |
| 2026-09-29 | ¥501,00 | +%0,20 | ¥499,00 | ¥505,00 | ¥498,00 | 15,40K |
| 2026-09-28 | ¥500,00 | %0,00 | ¥499,00 | ¥505,00 | ¥499,00 |
| 10,30K |
| 2026-09-25 | ¥500,00 | -%0,20 | ¥502,00 | ¥503,00 | ¥497,00 | 18,40K |
| 2026-09-24 | ¥501,00 | +%0,40 | ¥502,00 | ¥502,00 | ¥496,00 | 12,70K |
| 2026-09-18 | ¥499,00 | -%0,40 | ¥501,00 | ¥501,00 | ¥497,00 | 7,40K |
| 2026-09-17 | ¥501,00 | +%0,40 | ¥500,00 | ¥501,00 | ¥498,00 | 6,60K |
| 2026-09-16 | ¥499,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥498,00 | 5,40K |
| 2026-09-15 | ¥500,00 | %0,00 | ¥500,00 | ¥502,00 | ¥498,00 | 1,80K |
| 2026-09-14 | ¥500,00 | +%0,40 | ¥501,00 | ¥502,00 | ¥499,00 | 3,60K |
| 2026-09-11 | ¥498,00 | -%0,40 | ¥498,00 | ¥501,00 | ¥496,00 | 4,70K |
| 2026-09-10 | ¥500,00 | +%0,40 | ¥500,00 | ¥502,00 | ¥496,00 | 9,40K |
| 2026-09-09 | ¥498,00 | -%0,40 | ¥500,00 | ¥500,00 | ¥496,00 | 5,20K |
| 2026-09-08 | ¥500,00 | +%0,60 | ¥500,00 | ¥500,00 | ¥497,00 | 4,40K |
| 2026-09-07 | ¥497,00 | %0,00 | ¥500,00 | ¥500,00 | ¥497,00 | 8,30K |
| 2026-09-04 | ¥497,00 | -%0,20 | ¥498,00 | ¥501,00 | ¥497,00 | 7,80K |
| 2026-09-03 | ¥498,00 | -%0,20 | ¥501,00 | ¥502,00 | ¥498,00 | 5,70K |
| 2026-09-02 | ¥499,00 | -%0,40 | ¥499,00 | ¥502,00 | ¥499,00 | 6,10K |
| 2026-09-01 | ¥501,00 | -%0,40 | ¥501,00 | ¥503,00 | ¥501,00 | 2,70K |
| 2026-08-31 | ¥503,00 | +%0,20 | ¥500,00 | ¥503,00 | ¥496,00 | 12,30K |
| 2026-08-28 | ¥502,00 | -%0,20 | ¥500,00 | ¥504,00 | ¥498,00 | 14,60K |
| 2026-08-27 | ¥503,00 | +%0,40 | ¥501,00 | ¥504,00 | ¥500,00 | 6,50K |
| 2026-08-26 | ¥501,00 | -%0,60 | ¥504,00 | ¥504,00 | ¥500,00 | 4,80K |
| 2026-08-25 | ¥504,00 | %0,00 | ¥506,00 | ¥507,00 | ¥501,00 | 3,80K |
| 2026-08-24 | ¥504,00 | +%0,60 | ¥505,00 | ¥506,00 | ¥501,00 | 5,00K |
| 2026-08-21 | ¥501,00 | -%0,60 | ¥502,00 | ¥503,00 | ¥499,00 | 3,80K |
| 2026-08-20 | ¥504,00 | +%0,20 | ¥505,00 | ¥506,00 | ¥500,00 | 6,30K |
| 2026-08-19 | ¥503,00 | %0,00 | ¥498,00 | ¥504,00 | ¥498,00 | 6,50K |
| 2026-08-18 | ¥503,00 | +%1,62 | ¥499,00 | ¥506,00 | ¥496,00 | 27,60K |
| 2026-08-17 | ¥495,00 | +%0,61 | ¥492,00 | ¥497,00 | ¥492,00 | 11,70K |
| 2026-08-14 | ¥492,00 | +%1,03 | ¥488,00 | ¥492,00 | ¥485,00 | 12,40K |
| 2026-08-13 | ¥487,00 | +%0,62 | ¥487,00 | ¥490,00 | ¥484,00 | 8,60K |
| 2026-08-12 | ¥484,00 | +%0,41 | ¥481,00 | ¥489,00 | ¥481,00 | 8,50K |
| 2026-08-10 | ¥482,00 | +%0,84 | ¥481,00 | ¥484,00 | ¥478,00 | 10,70K |
| 2026-08-07 | ¥478,00 | +%0,21 | ¥478,00 | ¥480,00 | ¥477,00 | 4,70K |
| 2026-08-06 | ¥477,00 | %0,00 | ¥481,00 | ¥481,00 | ¥475,00 | 11,20K |
| 2026-08-05 | ¥477,00 | -%0,63 | ¥481,00 | ¥482,00 | ¥476,00 | 25,30K |
| 2026-08-04 | ¥480,00 | +%0,21 | ¥483,00 | ¥500,00 | ¥477,00 | 53,50K |
| 2026-08-03 | ¥479,00 | -%0,62 | ¥480,00 | ¥481,00 | ¥477,00 | 6,10K |
| 2026-07-31 | ¥482,00 | -%0,41 | ¥482,00 | ¥485,00 | ¥476,00 | 15,30K |
| 2026-07-30 | ¥484,00 | +%0,41 | ¥481,00 | ¥484,00 | ¥478,00 | 10,10K |
| 2026-07-29 | ¥482,00 | %0,00 | ¥485,00 | ¥486,00 | ¥482,00 | 8,60K |
| 2026-07-28 | ¥482,00 | -%0,41 | ¥482,00 | ¥485,00 | ¥478,00 | 7,80K |
| 2026-07-27 | ¥484,00 | +%1,68 | ¥480,00 | ¥484,00 | ¥476,00 | 10,80K |
| 2026-07-24 | ¥476,00 | %0,00 | ¥476,00 | ¥479,00 | ¥474,00 | 3,50K |
| 2026-07-23 | ¥476,00 | -%0,21 | ¥480,00 | ¥480,00 | ¥476,00 | 4,40K |
| 2026-07-22 | ¥477,00 | -%0,42 | ¥479,00 | ¥483,00 | ¥473,00 | 13,30K |
| 2026-07-21 | ¥479,00 | +%1,27 | ¥477,00 | ¥482,00 | ¥474,00 | 8,10K |
| 2026-07-17 | ¥473,00 | -%1,87 | ¥481,00 | ¥484,00 | ¥472,00 | 29,70K |
| 2026-07-16 | ¥482,00 | +%0,84 | ¥478,00 | ¥486,00 | ¥476,00 | 18,60K |
| 2026-07-15 | ¥478,00 | +%0,42 | ¥476,00 | ¥478,00 | ¥475,00 | 2,80K |
| 2026-07-14 | ¥476,00 | +%1,06 | ¥474,00 | ¥478,00 | ¥473,00 | 11,80K |
| 2026-07-13 | ¥471,00 | -%0,84 | ¥472,00 | ¥476,00 | ¥470,00 | 9,50K |
| 2026-07-10 | ¥475,00 | +%0,42 | ¥475,00 | ¥477,00 | ¥471,00 | 18,30K |
| 2026-07-09 | ¥473,00 | %0,00 | ¥474,00 | ¥475,00 | ¥472,00 | 4,70K |
| 2026-07-08 | ¥473,00 | +%0,64 | ¥471,00 | ¥474,00 | ¥471,00 | 8,30K |
| 2026-07-07 | ¥470,00 | +%1,08 | ¥471,00 | ¥475,00 | ¥469,00 | 24,50K |
| 2026-07-06 | ¥465,00 | -%0,43 | ¥467,00 | ¥470,00 | ¥464,00 | 48,70K |
| 2026-07-03 | ¥467,00 | -%0,21 | ¥466,00 | ¥468,00 | ¥465,00 | 42,00K |
| 2026-07-02 | ¥468,00 | %0,00 | ¥467,00 | ¥474,00 | ¥467,00 | 35,00K |
| 2026-07-01 | ¥468,00 | +%0,65 | ¥465,00 | ¥471,00 | ¥462,00 | 50,90K |
| 2026-06-30 | ¥465,00 | -%2,72 | ¥470,00 | ¥476,00 | ¥464,00 | 92,60K |
| 2026-06-29 | ¥478,00 | -%6,46 | ¥462,00 | ¥480,00 | ¥462,00 | 111,40K |
| 2026-06-26 | ¥511,00 | -%1,54 | ¥513,00 | ¥518,00 | ¥510,00 | 37,90K |
| 2026-06-25 | ¥519,00 | -%0,19 | ¥517,00 | ¥526,00 | ¥516,00 | 23,20K |
| 2026-06-24 | ¥520,00 | +%1,56 | ¥511,00 | ¥526,00 | ¥511,00 | 24,50K |
| 2026-06-23 | ¥512,00 | -%0,58 | ¥515,00 | ¥515,00 | ¥509,00 | 28,20K |
| 2026-06-22 | ¥515,00 | +%0,39 | ¥510,00 | ¥515,00 | ¥510,00 | 19,80K |
| 2026-06-19 | ¥513,00 | -%0,19 | ¥512,00 | ¥519,00 | ¥512,00 | 22,40K |
| 2026-06-18 | ¥514,00 | %0,00 | ¥512,00 | ¥516,00 | ¥511,00 | 17,30K |
| 2026-06-17 | ¥514,00 | +%0,39 | ¥512,00 | ¥517,00 | ¥511,00 | 17,00K |
| 2026-06-16 | ¥512,00 | %0,00 | ¥518,00 | ¥518,00 | ¥511,00 | 15,60K |
| 2026-06-15 | ¥512,00 | -%0,58 | ¥514,00 | ¥518,00 | ¥511,00 | 16,80K |
| 2026-06-12 | ¥515,00 | +%0,19 | ¥515,00 | ¥515,00 | ¥510,00 | 15,00K |
| 2026-06-11 | ¥514,00 | +%0,39 | ¥510,00 | ¥514,00 | ¥505,00 | 21,10K |
| 2026-06-10 | ¥512,00 | -%0,78 | ¥517,00 | ¥517,00 | ¥509,00 | 22,00K |
| 2026-06-09 | ¥516,00 | -%0,77 | ¥521,00 | ¥521,00 | ¥514,00 | 23,00K |
| 2026-06-08 | ¥520,00 | -%1,52 | ¥524,00 | ¥526,00 | ¥520,00 | 23,30K |
| 2026-06-05 | ¥528,00 | +%0,38 | ¥526,00 | ¥529,00 | ¥526,00 | 5,10K |
| 2026-06-04 | ¥526,00 | -%1,13 | ¥525,00 | ¥529,00 | ¥525,00 | 9,50K |
| 2026-06-03 | ¥532,00 | +%0,76 | ¥529,00 | ¥533,00 | ¥526,00 | 25,40K |
| 2026-06-02 | ¥528,00 | -%0,38 | ¥531,00 | ¥532,00 | ¥527,00 | 19,70K |
| 2026-06-01 | ¥530,00 | -%0,75 | ¥540,00 | ¥540,00 | ¥530,00 | 19,80K |
| 2026-05-29 | ¥534,00 | +%0,56 | ¥535,00 | ¥540,00 | ¥534,00 | 20,00K |
| 2026-05-28 | ¥531,00 | -%0,38 | ¥530,00 | ¥536,00 | ¥530,00 | 13,20K |
| 2026-05-27 | ¥533,00 | +%0,76 | ¥530,00 | ¥533,00 | ¥529,00 | 7,60K |
| 2026-05-26 | ¥529,00 | -%0,94 | ¥535,00 | ¥535,00 | ¥528,00 | 7,10K |
| 2026-05-25 | ¥534,00 | +%0,75 | ¥535,00 | ¥535,00 | ¥530,00 | 12,40K |
| 2026-05-22 | ¥530,00 | %0,00 | ¥536,00 | ¥536,00 | ¥530,00 | 8,90K |