Zuken Inc. 6947
TSE · Japonya · Teknoloji Hizmetleri
¥5.370,00+170,00 (+%3,27)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5.370,00 | +%3,27 | ¥5.300,00 | ¥5.480,00 | ¥5.280,00 | 154,90K |
| 2026-10-01 | ¥5.200,00 | +%1,96 | ¥5.110,00 | ¥5.200,00 | ¥5.080,00 | 56,90K |
| 2026-09-30 | ¥5.100,00 | -%0,39 | ¥5.110,00 | ¥5.130,00 | ¥5.010,00 | 76,80K |
| 2026-09-29 | ¥5.120,00 | +%0,20 | ¥5.030,00 | ¥5.140,00 | ¥5.020,00 | 78,30K |
| 2026-09-28 | ¥5.110,00 | -%0,39 | ¥5.150,00 | ¥5.190,00 | ¥5.090,00 | 182,00K |
| 2026-09-25 | ¥5.130,00 | %0,00 | ¥5.140,00 | ¥5.180,00 | ¥5.100,00 | 86,60K |
| 2026-09-24 | ¥5.130,00 | +%2,19 | ¥5.030,00 | ¥5.160,00 | ¥5.030,00 | 132,90K |
| 2026-09-18 | ¥5.020,00 | +%0,20 | ¥5.010,00 | ¥5.130,00 | ¥5.010,00 | 134,90K |
| 2026-09-17 | ¥5.010,00 | +%2,35 | ¥4.900,00 | ¥5.040,00 | ¥4.900,00 | 66,40K |
| 2026-09-16 | ¥4.895,00 | +%0,93 | ¥4.850,00 | ¥4.935,00 | ¥4.835,00 | 49,60K |
| 2026-09-15 | ¥4.850,00 | %0,00 | ¥4.855,00 | ¥4.885,00 | ¥4.815,00 | 62,30K |
| 2026-09-14 | ¥4.850,00 | +%4,19 | ¥4.700,00 | ¥4.875,00 | ¥4.700,00 | 62,80K |
| 2026-09-11 | ¥4.655,00 | -%1,27 | ¥4.625,00 | ¥4.700,00 | ¥4.625,00 | 43,90K |
| 2026-09-10 | ¥4.715,00 | +%0,96 | ¥4.645,00 | ¥4.735,00 | ¥4.645,00 | 41,60K |
| 2026-09-09 | ¥4.670,00 | -%1,89 | ¥4.700,00 | ¥4.730,00 | ¥4.660,00 | 39,50K |
| 2026-09-08 | ¥4.760,00 | -%2,86 | ¥4.845,00 | ¥4.875,00 | ¥4.755,00 | 36,50K |
| 2026-09-07 | ¥4.900,00 | -%0,61 | ¥4.880,00 | ¥4.920,00 | ¥4.835,00 | 50,60K |
| 2026-09-04 | ¥4.930,00 | -%0,80 | ¥5.010,00 | ¥5.010,00 | ¥4.930,00 | 41,40K |
| 2026-09-03 | ¥4.970,00 | +%1,22 | ¥4.940,00 | ¥5.010,00 | ¥4.890,00 | 66,90K |
| 2026-09-02 | ¥4.910,00 | -%3,16 | ¥4.980,00 | ¥5.000,00 | ¥4.905,00 | 57,60K |
| 2026-09-01 | ¥5.070,00 | -%1,36 | ¥5.140,00 | ¥5.150,00 | ¥5.040,00 | 44,80K |
| 2026-08-31 | ¥5.140,00 | -%0,77 | ¥5.180,00 | ¥5.220,00 | ¥5.140,00 | 38,70K |
| 2026-08-28 | ¥5.180,00 | +%3,39 | ¥5.050,00 | ¥5.190,00 | ¥5.020,00 | 89,70K |
| 2026-08-27 | ¥5.010,00 | +%0,60 | ¥5.040,00 | ¥5.040,00 | ¥4.970,00 | 46,70K |
| 2026-08-26 | ¥4.980,00 | +%1,01 | ¥4.990,00 | ¥5.030,00 | ¥4.950,00 | 44,20K |
| 2026-08-25 | ¥4.930,00 | -%0,40 | ¥4.920,00 | ¥4.980,00 | ¥4.885,00 | 56,60K |
| 2026-08-24 | ¥4.950,00 | +%0,20 | ¥4.985,00 | ¥5.050,00 | ¥4.935,00 | 35,50K |
| 2026-08-21 | ¥4.940,00 | -%0,30 | ¥4.950,00 | ¥4.965,00 | ¥4.925,00 | 30,70K |
| 2026-08-20 | ¥4.955,00 | +%2,27 | ¥4.900,00 | ¥4.970,00 | ¥4.890,00 | 36,40K |
| 2026-08-19 | ¥4.845,00 | -%1,62 | ¥4.935,00 | ¥4.935,00 | ¥4.830,00 | 35,40K |
| 2026-08-18 | ¥4.925,00 | -%0,61 | ¥4.955,00 | ¥4.985,00 | ¥4.900,00 | 27,80K |
| 2026-08-17 | ¥4.955,00 | -%0,90 | ¥4.960,00 | ¥5.040,00 | ¥4.955,00 | 27,20K |
| 2026-08-14 | ¥5.000,00 | +%1,11 | ¥4.955,00 | ¥5.040,00 | ¥4.940,00 | 31,30K |
| 2026-08-13 | ¥4.945,00 | +%0,10 | ¥4.975,00 | ¥4.975,00 | ¥4.855,00 | 43,00K |
| 2026-08-12 | ¥4.940,00 | -%0,70 | ¥4.975,00 | ¥5.030,00 | ¥4.930,00 | 36,10K |
| 2026-08-10 | ¥4.975,00 | +%2,37 | ¥4.880,00 | ¥5.010,00 | ¥4.850,00 | 33,00K |
| 2026-08-07 | ¥4.860,00 | -%1,72 | ¥4.920,00 | ¥4.930,00 | ¥4.845,00 | 40,70K |
| 2026-08-06 | ¥4.945,00 | +%0,92 | ¥4.900,00 | ¥5.020,00 | ¥4.840,00 | 68,30K |
| 2026-08-05 | ¥4.900,00 | +%4,81 | ¥4.745,00 | ¥4.960,00 | ¥4.725,00 | 177,20K |
| 2026-08-04 | ¥4.675,00 | -%1,68 | ¥4.755,00 | ¥4.770,00 | ¥4.640,00 | 68,00K |
| 2026-08-03 | ¥4.755,00 | -%1,65 | ¥4.805,00 | ¥4.870,00 | ¥4.710,00 | 49,70K |
| 2026-07-31 | ¥4.835,00 | -%0,62 | ¥4.795,00 | ¥4.835,00 | ¥4.625,00 | 84,30K |
| 2026-07-30 | ¥4.865,00 | -%0,41 | ¥4.885,00 | ¥4.945,00 | ¥4.845,00 | 53,20K |
| 2026-07-29 | ¥4.885,00 | +%3,06 | ¥4.750,00 | ¥4.910,00 | ¥4.735,00 | 80,90K |
| 2026-07-28 | ¥4.740,00 | +%1,28 | ¥4.685,00 | ¥4.740,00 | ¥4.655,00 | 44,40K |
| 2026-07-27 | ¥4.680,00 | +%3,08 | ¥4.595,00 | ¥4.700,00 | ¥4.565,00 | 38,80K |
| 2026-07-24 | ¥4.540,00 | -%0,11 | ¥4.515,00 | ¥4.555,00 | ¥4.475,00 | 29,30K |
| 2026-07-23 | ¥4.545,00 | -%0,87 | ¥4.560,00 | ¥4.585,00 | ¥4.530,00 | 29,60K |
| 2026-07-22 | ¥4.585,00 | +%0,99 | ¥4.540,00 | ¥4.595,00 | ¥4.495,00 | 45,20K |
| 2026-07-21 | ¥4.540,00 | %0,00 | ¥4.600,00 | ¥4.620,00 | ¥4.540,00 | 37,70K |
| 2026-07-17 | ¥4.540,00 | -%2,26 | ¥4.640,00 | ¥4.655,00 | ¥4.505,00 | 36,40K |
| 2026-07-16 | ¥4.645,00 | +%0,43 | ¥4.670,00 | ¥4.690,00 | ¥4.630,00 | 31,90K |
| 2026-07-15 | ¥4.625,00 | -%1,18 | ¥4.680,00 | ¥4.690,00 | ¥4.600,00 | 45,70K |
| 2026-07-14 | ¥4.680,00 | -%0,21 | ¥4.695,00 | ¥4.755,00 | ¥4.675,00 | 28,50K |
| 2026-07-13 | ¥4.690,00 | -%1,16 | ¥4.775,00 | ¥4.775,00 | ¥4.665,00 | 26,00K |
| 2026-07-10 | ¥4.745,00 | +%0,53 | ¥4.780,00 | ¥4.800,00 | ¥4.710,00 | 38,50K |
| 2026-07-09 | ¥4.720,00 | %0,00 | ¥4.720,00 | ¥4.750,00 | ¥4.695,00 | 36,70K |
| 2026-07-08 | ¥4.720,00 | -%2,18 | ¥4.825,00 | ¥4.855,00 | ¥4.720,00 | 45,40K |
| 2026-07-07 | ¥4.825,00 | +%1,47 | ¥4.800,00 | ¥4.865,00 | ¥4.775,00 | 30,10K |
| 2026-07-06 | ¥4.755,00 | +%0,96 | ¥4.740,00 | ¥4.785,00 | ¥4.730,00 | 31,30K |
| 2026-07-03 | ¥4.710,00 | -%0,11 | ¥4.775,00 | ¥4.795,00 | ¥4.710,00 | 44,40K |
| 2026-07-02 | ¥4.715,00 | +%2,61 | ¥4.655,00 | ¥4.735,00 | ¥4.640,00 | 53,40K |
| 2026-07-01 | ¥4.595,00 | %0,00 | ¥4.580,00 | ¥4.645,00 | ¥4.560,00 | 41,20K |
| 2026-06-30 | ¥4.595,00 | -%0,97 | ¥4.645,00 | ¥4.735,00 | ¥4.595,00 | 90,80K |
| 2026-06-29 | ¥4.640,00 | +%3,00 | ¥4.555,00 | ¥4.670,00 | ¥4.555,00 | 66,30K |
| 2026-06-26 | ¥4.505,00 | +%0,78 | ¥4.470,00 | ¥4.515,00 | ¥4.460,00 | 37,20K |
| 2026-06-25 | ¥4.470,00 | %0,00 | ¥4.475,00 | ¥4.505,00 | ¥4.440,00 | 44,50K |
| 2026-06-24 | ¥4.470,00 | -%1,97 | ¥4.605,00 | ¥4.605,00 | ¥4.470,00 | 38,10K |
| 2026-06-23 | ¥4.560,00 | -%0,22 | ¥4.570,00 | ¥4.600,00 | ¥4.495,00 | 66,60K |
| 2026-06-22 | ¥4.570,00 | +%2,47 | ¥4.460,00 | ¥4.635,00 | ¥4.430,00 | 72,60K |
| 2026-06-19 | ¥4.460,00 | -%0,78 | ¥4.470,00 | ¥4.475,00 | ¥4.400,00 | 54,30K |
| 2026-06-18 | ¥4.495,00 | +%0,45 | ¥4.455,00 | ¥4.500,00 | ¥4.450,00 | 33,20K |
| 2026-06-17 | ¥4.475,00 | +%0,45 | ¥4.460,00 | ¥4.545,00 | ¥4.460,00 | 54,20K |
| 2026-06-16 | ¥4.455,00 | -%0,45 | ¥4.435,00 | ¥4.455,00 | ¥4.395,00 | 48,30K |
| 2026-06-15 | ¥4.475,00 | -%0,78 | ¥4.535,00 | ¥4.535,00 | ¥4.450,00 | 47,90K |
| 2026-06-12 | ¥4.510,00 | -%0,22 | ¥4.510,00 | ¥4.545,00 | ¥4.495,00 | 41,40K |
| 2026-06-11 | ¥4.520,00 | -%1,63 | ¥4.595,00 | ¥4.605,00 | ¥4.510,00 | 33,40K |
| 2026-06-10 | ¥4.595,00 | +%0,44 | ¥4.545,00 | ¥4.625,00 | ¥4.545,00 | 26,40K |
| 2026-06-09 | ¥4.575,00 | -%0,65 | ¥4.600,00 | ¥4.635,00 | ¥4.550,00 | 45,70K |
| 2026-06-08 | ¥4.605,00 | -%0,75 | ¥4.640,00 | ¥4.715,00 | ¥4.585,00 | 57,90K |
| 2026-06-05 | ¥4.640,00 | -%0,43 | ¥4.680,00 | ¥4.730,00 | ¥4.620,00 | 28,20K |
| 2026-06-04 | ¥4.660,00 | -%0,43 | ¥4.650,00 | ¥4.675,00 | ¥4.590,00 | 31,60K |
| 2026-06-03 | ¥4.680,00 | +%0,43 | ¥4.660,00 | ¥4.700,00 | ¥4.560,00 | 69,70K |
| 2026-06-02 | ¥4.660,00 | -%1,58 | ¥4.705,00 | ¥4.705,00 | ¥4.620,00 | 101,60K |
| 2026-06-01 | ¥4.735,00 | +%1,72 | ¥4.720,00 | ¥4.810,00 | ¥4.705,00 | 56,00K |
| 2026-05-29 | ¥4.655,00 | -%1,59 | ¥4.745,00 | ¥4.825,00 | ¥4.655,00 | 49,80K |
| 2026-05-28 | ¥4.730,00 | -%1,46 | ¥4.740,00 | ¥4.770,00 | ¥4.645,00 | 52,60K |
| 2026-05-27 | ¥4.800,00 | -%0,83 | ¥4.780,00 | ¥4.815,00 | ¥4.735,00 | 52,40K |
| 2026-05-26 | ¥4.840,00 | -%0,21 | ¥4.795,00 | ¥4.860,00 | ¥4.795,00 | 36,00K |
| 2026-05-25 | ¥4.850,00 | +%0,62 | ¥4.865,00 | ¥4.865,00 | ¥4.755,00 | 42,40K |