PIALA INC. 7044
TSE · Japonya · Teknoloji Hizmetleri
¥614,00-9,00 (-%1,44)
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 | ¥623,00 | +%5,77 | ¥600,00 | ¥623,00 | ¥568,00 | 111,20K |
| 2026-09-30 | ¥589,00 | +%7,09 | ¥548,00 | ¥592,00 | ¥538,00 | 76,70K |
| 2026-09-29 | ¥550,00 | +%5,16 | ¥527,00 | ¥550,00 | ¥525,00 | 54,60K |
| 2026-09-28 | ¥523,00 | +%0,77 | ¥524,00 | ¥525,00 | ¥520,00 | 7,40K |
| 2026-09-25 | ¥519,00 | -%0,38 | ¥518,00 | ¥525,00 | ¥518,00 | 13,30K |
| 2026-09-24 | ¥521,00 | -%0,19 | ¥527,00 | ¥527,00 | ¥518,00 | 14,20K |
| 2026-09-18 | ¥522,00 | +%0,38 | ¥520,00 | ¥523,00 | ¥516,00 | 7,50K |
| 2026-09-17 | ¥520,00 | +%0,78 | ¥519,00 | ¥526,00 | ¥515,00 | 9,60K |
| 2026-09-16 | ¥516,00 | -%0,58 | ¥519,00 | ¥522,00 | ¥515,00 | 4,30K |
| 2026-09-15 | ¥519,00 | +%1,57 | ¥513,00 | ¥522,00 | ¥509,00 | 8,10K |
| 2026-09-14 | ¥511,00 | %0,00 | ¥511,00 | ¥524,00 | ¥511,00 | 11,00K |
| 2026-09-11 | ¥511,00 | +%0,99 | ¥507,00 | ¥511,00 | ¥507,00 | 1,40K |
| 2026-09-10 | ¥506,00 | +%0,20 | ¥502,00 | ¥508,00 | ¥502,00 | 5,30K |
| 2026-09-09 | ¥505,00 | %0,00 | ¥504,00 | ¥506,00 | ¥502,00 | 10,10K |
| 2026-09-08 | ¥505,00 | -%0,98 | ¥508,00 | ¥512,00 | ¥503,00 | 15,30K |
| 2026-09-07 | ¥510,00 | +%0,99 | ¥510,00 | ¥510,00 | ¥507,00 | 12,10K |
| 2026-09-04 | ¥505,00 | %0,00 | ¥512,00 | ¥512,00 | ¥505,00 | 6,70K |
| 2026-09-03 | ¥505,00 | -%0,59 | ¥506,00 | ¥512,00 | ¥505,00 | 13,40K |
| 2026-09-02 | ¥508,00 | -%2,12 | ¥517,00 | ¥519,00 | ¥505,00 | 20,90K |
| 2026-09-01 | ¥519,00 | -%0,57 | ¥522,00 | ¥523,00 | ¥518,00 | 6,30K |
| 2026-08-31 | ¥522,00 | %0,00 | ¥527,00 | ¥527,00 | ¥522,00 | 9,00K |
| 2026-08-28 | ¥522,00 | -%0,57 | ¥525,00 | ¥525,00 | ¥522,00 | 7,50K |
| 2026-08-27 | ¥525,00 | -%0,38 | ¥530,00 | ¥530,00 | ¥525,00 | 2,70K |
| 2026-08-26 | ¥527,00 | -%0,75 | ¥531,00 | ¥531,00 | ¥526,00 | 2,40K |
| 2026-08-25 | ¥531,00 | +%0,57 | ¥534,00 | ¥534,00 | ¥525,00 | 6,30K |
| 2026-08-24 | ¥528,00 | +%2,33 | ¥534,00 | ¥534,00 | ¥522,00 | 13,60K |
| 2026-08-21 | ¥516,00 | -%0,19 | ¥517,00 | ¥526,00 | ¥515,00 | 5,80K |
| 2026-08-20 | ¥517,00 | -%2,08 | ¥531,00 | ¥533,00 | ¥515,00 | 10,30K |
| 2026-08-19 | ¥528,00 | +%1,34 | ¥527,00 | ¥528,00 | ¥521,00 | 7,80K |
| 2026-08-18 | ¥521,00 | +%0,77 | ¥519,00 | ¥527,00 | ¥518,00 | 9,10K |
| 2026-08-17 | ¥517,00 | -%2,45 | ¥522,00 | ¥524,00 | ¥504,00 | 17,90K |
| 2026-08-14 | ¥530,00 | +%2,12 | ¥519,00 | ¥536,00 | ¥510,00 | 13,90K |
| 2026-08-13 | ¥519,00 | +%1,37 | ¥512,00 | ¥519,00 | ¥504,00 | 10,80K |
| 2026-08-12 | ¥512,00 | +%2,40 | ¥503,00 | ¥512,00 | ¥503,00 | 14,80K |
| 2026-08-10 | ¥500,00 | +%0,40 | ¥500,00 | ¥501,00 | ¥493,00 | 7,20K |
| 2026-08-07 | ¥498,00 | +%0,81 | ¥494,00 | ¥498,00 | ¥493,00 | 5,70K |
| 2026-08-06 | ¥494,00 | -%1,00 | ¥495,00 | ¥497,00 | ¥493,00 | 6,20K |
| 2026-08-05 | ¥499,00 | %0,00 | ¥498,00 | ¥500,00 | ¥495,00 | 5,10K |
| 2026-08-04 | ¥499,00 | +%1,22 | ¥499,00 | ¥500,00 | ¥493,00 | 2,50K |
| 2026-08-03 | ¥493,00 | -%1,20 | ¥491,00 | ¥498,00 | ¥491,00 | 2,90K |
| 2026-07-31 | ¥499,00 | +%2,46 | ¥499,00 | ¥499,00 | ¥491,00 | 6,90K |
| 2026-07-30 | ¥487,00 | +%0,83 | ¥483,00 | ¥487,00 | ¥483,00 | 4,90K |
| 2026-07-29 | ¥483,00 | -%0,41 | ¥484,00 | ¥494,00 | ¥483,00 | 11,20K |
| 2026-07-28 | ¥485,00 | -%0,21 | ¥490,00 | ¥492,00 | ¥485,00 | 3,60K |
| 2026-07-27 | ¥486,00 | -%0,41 | ¥482,00 | ¥497,00 | ¥482,00 | 8,50K |
| 2026-07-24 | ¥488,00 | -%0,81 | ¥498,00 | ¥501,00 | ¥488,00 | 8,90K |
| 2026-07-23 | ¥492,00 | -%0,20 | ¥498,00 | ¥498,00 | ¥490,00 | 8,90K |
| 2026-07-22 | ¥493,00 | +%2,28 | ¥482,00 | ¥493,00 | ¥479,00 | 16,30K |
| 2026-07-21 | ¥482,00 | +%0,84 | ¥476,00 | ¥482,00 | ¥476,00 | 14,60K |
| 2026-07-17 | ¥478,00 | -%0,21 | ¥478,00 | ¥478,00 | ¥474,00 | 14,30K |
| 2026-07-16 | ¥479,00 | +%0,63 | ¥475,00 | ¥479,00 | ¥475,00 | 7,10K |
| 2026-07-15 | ¥476,00 | +%0,85 | ¥476,00 | ¥479,00 | ¥474,00 | 17,30K |
| 2026-07-14 | ¥472,00 | %0,00 | ¥472,00 | ¥475,00 | ¥472,00 | 9,10K |
| 2026-07-13 | ¥472,00 | %0,00 | ¥473,00 | ¥474,00 | ¥472,00 | 10,80K |
| 2026-07-10 | ¥472,00 | -%0,21 | ¥473,00 | ¥476,00 | ¥471,00 | 13,30K |
| 2026-07-09 | ¥473,00 | %0,00 | ¥472,00 | ¥474,00 | ¥470,00 | 18,80K |
| 2026-07-08 | ¥473,00 | -%0,42 | ¥472,00 | ¥475,00 | ¥471,00 | 16,00K |
| 2026-07-07 | ¥475,00 | %0,00 | ¥479,00 | ¥480,00 | ¥475,00 | 16,20K |
| 2026-07-06 | ¥475,00 | +%0,21 | ¥478,00 | ¥478,00 | ¥472,00 | 17,90K |
| 2026-07-03 | ¥474,00 | +%0,64 | ¥472,00 | ¥476,00 | ¥469,00 | 28,30K |
| 2026-07-02 | ¥471,00 | +%0,21 | ¥469,00 | ¥476,00 | ¥467,00 | 42,00K |
| 2026-07-01 | ¥470,00 | -%0,21 | ¥473,00 | ¥490,00 | ¥470,00 | 40,20K |
| 2026-06-30 | ¥471,00 | -%0,42 | ¥465,00 | ¥479,00 | ¥462,00 | 91,20K |
| 2026-06-29 | ¥473,00 | -%17,45 | ¥473,00 | ¥473,00 | ¥473,00 | 33,00K |
| 2026-06-26 | ¥573,00 | +%3,80 | ¥550,00 | ¥573,00 | ¥548,00 | 69,80K |
| 2026-06-25 | ¥552,00 | +%0,73 | ¥550,00 | ¥552,00 | ¥545,00 | 40,70K |
| 2026-06-24 | ¥548,00 | +%1,11 | ¥540,00 | ¥548,00 | ¥540,00 | 19,90K |
| 2026-06-23 | ¥542,00 | +%1,12 | ¥539,00 | ¥546,00 | ¥537,00 | 19,00K |
| 2026-06-22 | ¥536,00 | -%0,56 | ¥544,00 | ¥544,00 | ¥536,00 | 19,00K |
| 2026-06-19 | ¥539,00 | -%0,92 | ¥544,00 | ¥545,00 | ¥539,00 | 12,70K |
| 2026-06-18 | ¥544,00 | +%0,18 | ¥544,00 | ¥545,00 | ¥539,00 | 20,10K |
| 2026-06-17 | ¥543,00 | +%0,56 | ¥544,00 | ¥544,00 | ¥535,00 | 18,30K |
| 2026-06-16 | ¥540,00 | %0,00 | ¥543,00 | ¥545,00 | ¥540,00 | 17,30K |
| 2026-06-15 | ¥540,00 | +%1,31 | ¥532,00 | ¥540,00 | ¥532,00 | 15,80K |
| 2026-06-12 | ¥533,00 | -%0,74 | ¥537,00 | ¥539,00 | ¥531,00 | 9,60K |
| 2026-06-11 | ¥537,00 | +%0,56 | ¥534,00 | ¥537,00 | ¥534,00 | 6,40K |
| 2026-06-10 | ¥534,00 | +%0,56 | ¥534,00 | ¥536,00 | ¥528,00 | 11,40K |
| 2026-06-09 | ¥531,00 | +%1,14 | ¥525,00 | ¥533,00 | ¥525,00 | 16,00K |
| 2026-06-08 | ¥525,00 | +%0,19 | ¥524,00 | ¥534,00 | ¥524,00 | 21,80K |
| 2026-06-05 | ¥524,00 | +%0,19 | ¥527,00 | ¥530,00 | ¥523,00 | 8,50K |
| 2026-06-04 | ¥523,00 | -%0,76 | ¥528,00 | ¥528,00 | ¥523,00 | 13,90K |
| 2026-06-03 | ¥527,00 | +%1,54 | ¥520,00 | ¥528,00 | ¥520,00 | 14,20K |
| 2026-06-02 | ¥519,00 | -%0,76 | ¥523,00 | ¥523,00 | ¥516,00 | 7,00K |
| 2026-06-01 | ¥523,00 | +%1,55 | ¥525,00 | ¥532,00 | ¥522,00 | 10,80K |
| 2026-05-29 | ¥515,00 | +%0,98 | ¥510,00 | ¥530,00 | ¥510,00 | 18,70K |
| 2026-05-28 | ¥510,00 | -%0,58 | ¥513,00 | ¥520,00 | ¥509,00 | 12,40K |
| 2026-05-27 | ¥513,00 | +%0,39 | ¥507,00 | ¥520,00 | ¥507,00 | 13,80K |
| 2026-05-26 | ¥511,00 | -%0,20 | ¥512,00 | ¥513,00 | ¥506,00 | 14,80K |
| 2026-05-25 | ¥512,00 | -%0,97 | ¥517,00 | ¥519,00 | ¥512,00 | 11,60K |
| 2026-05-22 | ¥517,00 | -%1,71 | ¥529,00 | ¥530,00 | ¥500,00 | 18,70K |