PULSTEC INDUSTRIAL CO., LTD. 6894
TSE · Japonya · Sağlık Teknolojisi
¥2.144,00+1,00 (+%0,05)
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 | ¥2.143,00 | -%1,52 | ¥2.145,00 | ¥2.154,00 | ¥2.143,00 | 900 |
| 2026-09-30 | ¥2.176,00 | +%0,55 | ¥2.160,00 | ¥2.176,00 | ¥2.160,00 | 1,00K |
| 2026-09-29 | ¥2.164,00 | +%0,14 | ¥2.145,00 | ¥2.164,00 | ¥2.142,00 | 1,30K |
| 2026-09-28 | ¥2.161,00 | -%0,37 | ¥2.179,00 | ¥2.186,00 | ¥2.161,00 | 1,10K |
| 2026-09-25 | ¥2.169,00 | +%1,12 | ¥2.159,00 | ¥2.182,00 | ¥2.143,00 | 2,20K |
| 2026-09-24 | ¥2.145,00 | -%0,74 | ¥2.161,00 | ¥2.161,00 | ¥2.145,00 | 200 |
| 2026-09-18 | ¥2.161,00 | -%1,73 | ¥2.161,00 | ¥2.161,00 | ¥2.161,00 | 100 |
| 2026-09-17 | ¥2.199,00 | +%2,18 | ¥2.153,00 | ¥2.199,00 | ¥2.136,00 | 2,10K |
| 2026-09-16 | ¥2.152,00 | -%0,78 | ¥2.148,00 | ¥2.152,00 | ¥2.148,00 | 200 |
| 2026-09-15 | ¥2.169,00 | -%0,50 | ¥2.147,00 | ¥2.185,00 | ¥2.145,00 | 1,00K |
| 2026-09-14 | ¥2.180,00 | +%1,63 | ¥2.145,00 | ¥2.180,00 | ¥2.145,00 | 400 |
| 2026-09-11 | ¥2.145,00 | +%0,09 | ¥2.143,00 | ¥2.165,00 | ¥2.133,00 | 700 |
| 2026-09-10 | ¥2.143,00 | -%0,28 | ¥2.136,00 | ¥2.165,00 | ¥2.135,00 | 1,10K |
| 2026-09-09 | ¥2.149,00 | -%0,05 | ¥2.145,00 | ¥2.149,00 | ¥2.136,00 | 500 |
| 2026-09-08 | ¥2.150,00 | -%1,51 | ¥2.151,00 | ¥2.175,00 | ¥2.150,00 | 700 |
| 2026-09-07 | ¥2.183,00 | -%0,05 | ¥2.184,00 | ¥2.184,00 | ¥2.159,00 | 500 |
| 2026-09-04 | ¥2.184,00 | -%0,05 | ¥2.185,00 | ¥2.185,00 | ¥2.153,00 | 400 |
| 2026-09-03 | ¥2.185,00 | -%0,27 | ¥2.171,00 | ¥2.208,00 | ¥2.161,00 | 1,00K |
| 2026-09-02 | ¥2.191,00 | -%0,86 | ¥2.210,00 | ¥2.210,00 | ¥2.190,00 | 500 |
| 2026-09-01 | ¥2.210,00 | +%1,28 | ¥2.192,00 | ¥2.271,00 | ¥2.185,00 | 2,10K |
| 2026-08-31 | ¥2.182,00 | +%0,97 | ¥2.168,00 | ¥2.186,00 | ¥2.168,00 | 1,90K |
| 2026-08-28 | ¥2.161,00 | +%0,28 | ¥2.165,00 | ¥2.170,00 | ¥2.161,00 | 900 |
| 2026-08-27 | ¥2.155,00 | -%0,19 | ¥2.155,00 | ¥2.159,00 | ¥2.154,00 | 1,10K |
| 2026-08-26 | ¥2.159,00 | +%0,42 | ¥2.140,00 | ¥2.159,00 | ¥2.131,00 | 700 |
| 2026-08-25 | ¥2.150,00 | +%0,42 | ¥2.149,00 | ¥2.150,00 | ¥2.131,00 | 500 |
| 2026-08-24 | ¥2.141,00 | %0,00 | ¥2.131,00 | ¥2.141,00 | ¥2.131,00 | 400 |
| 2026-08-21 | ¥2.141,00 | %0,00 | ¥2.134,00 | ¥2.141,00 | ¥2.134,00 | 400 |
| 2026-08-20 | ¥2.141,00 | +%0,05 | ¥2.140,00 | ¥2.150,00 | ¥2.132,00 | 700 |
| 2026-08-19 | ¥2.140,00 | +%0,42 | ¥2.140,00 | ¥2.150,00 | ¥2.139,00 | 1,10K |
| 2026-08-18 | ¥2.131,00 | -%0,88 | ¥2.150,00 | ¥2.150,00 | ¥2.131,00 | 600 |
| 2026-08-17 | ¥2.150,00 | +%0,94 | ¥2.139,00 | ¥2.157,00 | ¥2.139,00 | 700 |
| 2026-08-14 | ¥2.130,00 | %0,00 | ¥2.130,00 | ¥2.130,00 | ¥2.130,00 | 100 |
| 2026-08-13 | ¥2.130,00 | -%0,51 | ¥2.130,00 | ¥2.130,00 | ¥2.130,00 | 200 |
| 2026-08-12 | ¥2.141,00 | +%0,23 | ¥2.135,00 | ¥2.141,00 | ¥2.121,00 | 600 |
| 2026-08-10 | ¥2.136,00 | -%0,19 | ¥2.131,00 | ¥2.140,00 | ¥2.114,00 | 2,90K |
| 2026-08-07 | ¥2.140,00 | +%0,19 | ¥2.131,00 | ¥2.143,00 | ¥2.130,00 | 1,50K |
| 2026-08-06 | ¥2.136,00 | -%2,91 | ¥2.140,00 | ¥2.164,00 | ¥2.129,00 | 3,80K |
| 2026-08-05 | ¥2.200,00 | +%2,95 | ¥2.138,00 | ¥2.200,00 | ¥2.138,00 | 5,90K |
| 2026-08-04 | ¥2.137,00 | +%0,85 | ¥2.119,00 | ¥2.137,00 | ¥2.117,00 | 900 |
| 2026-08-03 | ¥2.119,00 | -%0,05 | ¥2.114,00 | ¥2.119,00 | ¥2.114,00 | 1,00K |
| 2026-07-31 | ¥2.120,00 | -%0,24 | ¥2.125,00 | ¥2.125,00 | ¥2.111,00 | 800 |
| 2026-07-30 | ¥2.125,00 | -%0,19 | ¥2.129,00 | ¥2.129,00 | ¥2.111,00 | 500 |
| 2026-07-29 | ¥2.129,00 | +%0,90 | ¥2.106,00 | ¥2.129,00 | ¥2.106,00 | 900 |
| 2026-07-28 | ¥2.110,00 | -%0,61 | ¥2.136,00 | ¥2.136,00 | ¥2.110,00 | 1,30K |
| 2026-07-27 | ¥2.123,00 | +%0,38 | ¥2.116,00 | ¥2.129,00 | ¥2.116,00 | 700 |
| 2026-07-24 | ¥2.115,00 | -%0,19 | ¥2.138,00 | ¥2.138,00 | ¥2.115,00 | 1,20K |
| 2026-07-23 | ¥2.119,00 | -%0,24 | ¥2.125,00 | ¥2.125,00 | ¥2.119,00 | 1,70K |
| 2026-07-22 | ¥2.124,00 | +%0,24 | ¥2.119,00 | ¥2.124,00 | ¥2.119,00 | 300 |
| 2026-07-21 | ¥2.119,00 | -%0,14 | ¥2.149,00 | ¥2.149,00 | ¥2.100,00 | 1,50K |
| 2026-07-17 | ¥2.122,00 | -%0,47 | ¥2.131,00 | ¥2.154,00 | ¥2.122,00 | 1,30K |
| 2026-07-16 | ¥2.132,00 | -%0,47 | ¥2.165,00 | ¥2.165,00 | ¥2.132,00 | 1,30K |
| 2026-07-15 | ¥2.142,00 | +%0,05 | ¥2.140,00 | ¥2.142,00 | ¥2.140,00 | 200 |
| 2026-07-14 | ¥2.141,00 | -%0,28 | ¥2.139,00 | ¥2.169,00 | ¥2.139,00 | 300 |
| 2026-07-13 | ¥2.147,00 | -%1,29 | ¥2.170,00 | ¥2.170,00 | ¥2.147,00 | 400 |
| 2026-07-10 | ¥2.175,00 | +%1,83 | ¥2.151,00 | ¥2.175,00 | ¥2.151,00 | 500 |
| 2026-07-09 | ¥2.136,00 | -%0,19 | ¥2.140,00 | ¥2.140,00 | ¥2.136,00 | 300 |
| 2026-07-08 | ¥2.140,00 | -%0,42 | ¥2.129,00 | ¥2.149,00 | ¥2.129,00 | 800 |
| 2026-07-07 | ¥2.149,00 | +%0,37 | ¥2.128,00 | ¥2.149,00 | ¥2.127,00 | 600 |
| 2026-07-06 | ¥2.141,00 | -%0,33 | ¥2.152,00 | ¥2.152,00 | ¥2.138,00 | 500 |
| 2026-07-03 | ¥2.148,00 | -%1,24 | ¥2.141,00 | ¥2.149,00 | ¥2.120,00 | 3,80K |
| 2026-07-02 | ¥2.175,00 | +%1,40 | ¥2.145,00 | ¥2.179,00 | ¥2.140,00 | 700 |
| 2026-07-01 | ¥2.145,00 | -%0,33 | ¥2.149,00 | ¥2.149,00 | ¥2.145,00 | 1,00K |
| 2026-06-30 | ¥2.152,00 | +%0,14 | ¥2.150,00 | ¥2.152,00 | ¥2.150,00 | 200 |
| 2026-06-29 | ¥2.149,00 | -%2,05 | ¥2.194,00 | ¥2.194,00 | ¥2.149,00 | 900 |
| 2026-06-26 | ¥2.194,00 | %0,00 | ¥2.194,00 | ¥2.194,00 | ¥2.194,00 | 800 |
| 2026-06-25 | ¥2.194,00 | +%1,67 | ¥2.194,00 | ¥2.194,00 | ¥2.194,00 | 700 |
| 2026-06-24 | ¥2.158,00 | +%0,42 | ¥2.158,00 | ¥2.158,00 | ¥2.158,00 | 400 |
| 2026-06-23 | ¥2.149,00 | +%0,66 | ¥2.136,00 | ¥2.149,00 | ¥2.136,00 | 300 |
| 2026-06-22 | ¥2.135,00 | +%0,19 | ¥2.131,00 | ¥2.149,00 | ¥2.131,00 | 600 |
| 2026-06-19 | ¥2.131,00 | -%0,47 | ¥2.131,00 | ¥2.131,00 | ¥2.130,00 | 600 |
| 2026-06-18 | ¥2.141,00 | +%0,09 | ¥2.139,00 | ¥2.149,00 | ¥2.139,00 | 600 |
| 2026-06-17 | ¥2.139,00 | %0,00 | ¥2.139,00 | ¥2.139,00 | ¥2.139,00 | 700 |
| 2026-06-16 | ¥2.139,00 | +%1,71 | ¥2.140,00 | ¥2.140,00 | ¥2.114,00 | 1,80K |
| 2026-06-15 | ¥2.103,00 | +%0,19 | ¥2.099,00 | ¥2.105,00 | ¥2.099,00 | 1,20K |
| 2026-06-12 | ¥2.099,00 | +%0,67 | ¥2.085,00 | ¥2.099,00 | ¥2.085,00 | 400 |
| 2026-06-11 | ¥2.085,00 | -%0,48 | ¥2.091,00 | ¥2.091,00 | ¥2.085,00 | 700 |
| 2026-06-10 | ¥2.095,00 | -%0,29 | ¥2.086,00 | ¥2.095,00 | ¥2.082,00 | 800 |
| 2026-06-09 | ¥2.101,00 | %0,00 | ¥2.102,00 | ¥2.102,00 | ¥2.101,00 | 600 |
| 2026-06-08 | ¥2.101,00 | -%0,57 | ¥2.106,00 | ¥2.106,00 | ¥2.100,00 | 1,60K |
| 2026-06-05 | ¥2.113,00 | +%0,33 | ¥2.106,00 | ¥2.113,00 | ¥2.106,00 | 400 |
| 2026-06-04 | ¥2.106,00 | -%1,13 | ¥2.111,00 | ¥2.120,00 | ¥2.102,00 | 2,10K |
| 2026-06-03 | ¥2.130,00 | +%0,47 | ¥2.113,00 | ¥2.130,00 | ¥2.103,00 | 800 |
| 2026-06-02 | ¥2.120,00 | -%0,19 | ¥2.125,00 | ¥2.125,00 | ¥2.105,00 | 1,40K |
| 2026-06-01 | ¥2.124,00 | -%0,75 | ¥2.140,00 | ¥2.140,00 | ¥2.124,00 | 1,50K |
| 2026-05-29 | ¥2.140,00 | -%0,83 | ¥2.168,00 | ¥2.168,00 | ¥2.130,00 | 1,70K |
| 2026-05-28 | ¥2.158,00 | +%0,70 | ¥2.153,00 | ¥2.158,00 | ¥2.153,00 | 500 |
| 2026-05-27 | ¥2.143,00 | -%1,29 | ¥2.171,00 | ¥2.171,00 | ¥2.142,00 | 1,60K |
| 2026-05-26 | ¥2.171,00 | -%1,68 | ¥2.200,00 | ¥2.200,00 | ¥2.170,00 | 1,90K |
| 2026-05-25 | ¥2.208,00 | +%0,45 | ¥2.207,00 | ¥2.208,00 | ¥2.207,00 | 600 |
| 2026-05-22 | ¥2.198,00 | +%1,20 | ¥2.172,00 | ¥2.198,00 | ¥2.171,00 | 600 |