WILLTEC Co., Ltd. 7087
TSE · Japonya · Elektronik Teknoloji
¥1.355,00-7,00 (-%0,51)
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 | ¥1.355,00 | -%0,51 | ¥1.361,00 | ¥1.374,00 | ¥1.355,00 | 4,60K |
| 2026-10-01 | ¥1.362,00 | -%0,15 | ¥1.361,00 | ¥1.365,00 | ¥1.355,00 | 3,60K |
| 2026-09-30 | ¥1.364,00 | +%0,22 | ¥1.359,00 | ¥1.380,00 | ¥1.358,00 | 3,60K |
| 2026-09-29 | ¥1.361,00 | -%1,66 | ¥1.360,00 | ¥1.386,00 | ¥1.351,00 | 13,50K |
| 2026-09-28 | ¥1.384,00 | -%1,42 | ¥1.384,00 | ¥1.408,00 | ¥1.384,00 | 34,60K |
| 2026-09-25 | ¥1.404,00 | -%1,27 | ¥1.416,00 | ¥1.427,00 | ¥1.400,00 | 16,10K |
| 2026-09-24 | ¥1.422,00 | %0,00 | ¥1.423,00 | ¥1.437,00 | ¥1.422,00 | 15,40K |
| 2026-09-18 | ¥1.422,00 | -%0,42 | ¥1.425,00 | ¥1.430,00 | ¥1.422,00 | 6,40K |
| 2026-09-17 | ¥1.428,00 | -%0,07 | ¥1.426,00 | ¥1.429,00 | ¥1.426,00 | 3,50K |
| 2026-09-16 | ¥1.429,00 | -%0,63 | ¥1.427,00 | ¥1.430,00 | ¥1.427,00 | 4,60K |
| 2026-09-15 | ¥1.438,00 | +%0,35 | ¥1.441,00 | ¥1.441,00 | ¥1.428,00 | 2,50K |
| 2026-09-14 | ¥1.433,00 | +%0,92 | ¥1.420,00 | ¥1.435,00 | ¥1.420,00 | 3,90K |
| 2026-09-11 | ¥1.420,00 | -%0,70 | ¥1.430,00 | ¥1.430,00 | ¥1.414,00 | 2,40K |
| 2026-09-10 | ¥1.430,00 | +%0,35 | ¥1.423,00 | ¥1.450,00 | ¥1.420,00 | 3,40K |
| 2026-09-09 | ¥1.425,00 | -%0,56 | ¥1.443,00 | ¥1.443,00 | ¥1.420,00 | 5,00K |
| 2026-09-08 | ¥1.433,00 | -%0,14 | ¥1.435,00 | ¥1.437,00 | ¥1.430,00 | 4,00K |
| 2026-09-07 | ¥1.435,00 | -%0,14 | ¥1.438,00 | ¥1.449,00 | ¥1.429,00 | 4,30K |
| 2026-09-04 | ¥1.437,00 | +%0,63 | ¥1.439,00 | ¥1.450,00 | ¥1.437,00 | 7,60K |
| 2026-09-03 | ¥1.428,00 | +%0,99 | ¥1.415,00 | ¥1.438,00 | ¥1.415,00 | 4,70K |
| 2026-09-02 | ¥1.414,00 | -%0,14 | ¥1.420,00 | ¥1.423,00 | ¥1.414,00 | 5,40K |
| 2026-09-01 | ¥1.416,00 | +%0,50 | ¥1.410,00 | ¥1.420,00 | ¥1.410,00 | 3,20K |
| 2026-08-31 | ¥1.409,00 | +%0,36 | ¥1.412,00 | ¥1.415,00 | ¥1.407,00 | 6,80K |
| 2026-08-28 | ¥1.404,00 | -%0,07 | ¥1.410,00 | ¥1.411,00 | ¥1.404,00 | 3,80K |
| 2026-08-27 | ¥1.405,00 | +%0,14 | ¥1.409,00 | ¥1.409,00 | ¥1.405,00 | 1,40K |
| 2026-08-26 | ¥1.403,00 | -%0,43 | ¥1.410,00 | ¥1.412,00 | ¥1.400,00 | 7,90K |
| 2026-08-25 | ¥1.409,00 | +%0,28 | ¥1.405,00 | ¥1.409,00 | ¥1.404,00 | 3,10K |
| 2026-08-24 | ¥1.405,00 | +%1,08 | ¥1.391,00 | ¥1.410,00 | ¥1.391,00 | 8,80K |
| 2026-08-21 | ¥1.390,00 | -%0,07 | ¥1.397,00 | ¥1.402,00 | ¥1.390,00 | 2,70K |
| 2026-08-20 | ¥1.391,00 | -%0,50 | ¥1.398,00 | ¥1.405,00 | ¥1.370,00 | 7,60K |
| 2026-08-19 | ¥1.398,00 | +%0,22 | ¥1.389,00 | ¥1.398,00 | ¥1.383,00 | 1,60K |
| 2026-08-18 | ¥1.395,00 | %0,00 | ¥1.406,00 | ¥1.406,00 | ¥1.395,00 | 1,80K |
| 2026-08-17 | ¥1.395,00 | %0,00 | ¥1.399,00 | ¥1.405,00 | ¥1.395,00 | 8,30K |
| 2026-08-14 | ¥1.395,00 | +%0,87 | ¥1.398,00 | ¥1.399,00 | ¥1.391,00 | 6,90K |
| 2026-08-13 | ¥1.383,00 | +%1,10 | ¥1.398,00 | ¥1.405,00 | ¥1.370,00 | 12,30K |
| 2026-08-12 | ¥1.368,00 | +%0,15 | ¥1.368,00 | ¥1.370,00 | ¥1.358,00 | 2,90K |
| 2026-08-10 | ¥1.366,00 | +%1,19 | ¥1.363,00 | ¥1.369,00 | ¥1.350,00 | 3,90K |
| 2026-08-07 | ¥1.350,00 | -%0,52 | ¥1.359,00 | ¥1.359,00 | ¥1.346,00 | 1,70K |
| 2026-08-06 | ¥1.357,00 | +%0,07 | ¥1.356,00 | ¥1.360,00 | ¥1.345,00 | 2,00K |
| 2026-08-05 | ¥1.356,00 | +%0,44 | ¥1.360,00 | ¥1.360,00 | ¥1.348,00 | 1,40K |
| 2026-08-04 | ¥1.350,00 | +%0,22 | ¥1.347,00 | ¥1.350,00 | ¥1.347,00 | 200 |
| 2026-08-03 | ¥1.347,00 | %0,00 | ¥1.354,00 | ¥1.360,00 | ¥1.347,00 | 1,10K |
| 2026-07-31 | ¥1.347,00 | -%0,59 | ¥1.350,00 | ¥1.355,00 | ¥1.347,00 | 1,10K |
| 2026-07-30 | ¥1.355,00 | +%0,44 | ¥1.343,00 | ¥1.355,00 | ¥1.342,00 | 900 |
| 2026-07-29 | ¥1.349,00 | -%0,07 | ¥1.352,00 | ¥1.352,00 | ¥1.343,00 | 2,70K |
| 2026-07-28 | ¥1.350,00 | -%0,37 | ¥1.358,00 | ¥1.358,00 | ¥1.350,00 | 1,50K |
| 2026-07-27 | ¥1.355,00 | +%0,37 | ¥1.345,00 | ¥1.355,00 | ¥1.342,00 | 1,20K |
| 2026-07-24 | ¥1.350,00 | %0,00 | ¥1.365,00 | ¥1.365,00 | ¥1.349,00 | 1,60K |
| 2026-07-23 | ¥1.350,00 | -%0,74 | ¥1.362,00 | ¥1.362,00 | ¥1.349,00 | 600 |
| 2026-07-22 | ¥1.360,00 | +%0,37 | ¥1.340,00 | ¥1.360,00 | ¥1.340,00 | 2,60K |
| 2026-07-21 | ¥1.355,00 | %0,00 | ¥1.369,00 | ¥1.369,00 | ¥1.355,00 | 1,20K |
| 2026-07-17 | ¥1.355,00 | +%0,37 | ¥1.350,00 | ¥1.355,00 | ¥1.340,00 | 1,10K |
| 2026-07-16 | ¥1.350,00 | %0,00 | ¥1.350,00 | ¥1.350,00 | ¥1.349,00 | 3,10K |
| 2026-07-15 | ¥1.350,00 | +%0,45 | ¥1.350,00 | ¥1.350,00 | ¥1.340,00 | 3,90K |
| 2026-07-14 | ¥1.344,00 | -%0,44 | ¥1.350,00 | ¥1.350,00 | ¥1.342,00 | 1,20K |
| 2026-07-13 | ¥1.350,00 | +%0,22 | ¥1.355,00 | ¥1.359,00 | ¥1.342,00 | 5,00K |
| 2026-07-10 | ¥1.347,00 | +%0,30 | ¥1.351,00 | ¥1.351,00 | ¥1.345,00 | 300 |
| 2026-07-09 | ¥1.343,00 | -%0,67 | ¥1.356,00 | ¥1.356,00 | ¥1.340,00 | 1,80K |
| 2026-07-08 | ¥1.352,00 | +%0,15 | ¥1.355,00 | ¥1.355,00 | ¥1.352,00 | 800 |
| 2026-07-07 | ¥1.350,00 | +%0,15 | ¥1.355,00 | ¥1.355,00 | ¥1.350,00 | 900 |
| 2026-07-06 | ¥1.348,00 | +%1,81 | ¥1.330,00 | ¥1.354,00 | ¥1.330,00 | 2,80K |
| 2026-07-03 | ¥1.324,00 | -%0,45 | ¥1.324,00 | ¥1.324,00 | ¥1.324,00 | 100 |
| 2026-07-02 | ¥1.330,00 | +%0,61 | ¥1.352,00 | ¥1.352,00 | ¥1.322,00 | 2,20K |
| 2026-07-01 | ¥1.322,00 | -%2,00 | ¥1.352,00 | ¥1.352,00 | ¥1.322,00 | 400 |
| 2026-06-30 | ¥1.349,00 | +%0,67 | ¥1.350,00 | ¥1.350,00 | ¥1.348,00 | 3,80K |
| 2026-06-29 | ¥1.340,00 | +%1,67 | ¥1.318,00 | ¥1.340,00 | ¥1.318,00 | 2,10K |
| 2026-06-26 | ¥1.318,00 | +%1,38 | ¥1.310,00 | ¥1.318,00 | ¥1.310,00 | 1,20K |
| 2026-06-25 | ¥1.300,00 | +%0,15 | ¥1.300,00 | ¥1.300,00 | ¥1.300,00 | 400 |
| 2026-06-24 | ¥1.298,00 | %0,00 | ¥1.301,00 | ¥1.301,00 | ¥1.298,00 | 1,20K |
| 2026-06-23 | ¥1.298,00 | %0,00 | ¥1.296,00 | ¥1.298,00 | ¥1.293,00 | 900 |
| 2026-06-22 | ¥1.298,00 | %0,00 | ¥1.301,00 | ¥1.320,00 | ¥1.298,00 | 2,90K |
| 2026-06-19 | ¥1.298,00 | +%0,08 | ¥1.297,00 | ¥1.298,00 | ¥1.297,00 | 700 |
| 2026-06-18 | ¥1.297,00 | -%1,37 | ¥1.300,00 | ¥1.300,00 | ¥1.293,00 | 900 |
| 2026-06-17 | ¥1.315,00 | +%1,15 | ¥1.309,00 | ¥1.315,00 | ¥1.292,00 | 1,70K |
| 2026-06-16 | ¥1.300,00 | -%0,31 | ¥1.297,00 | ¥1.300,00 | ¥1.292,00 | 2,90K |
| 2026-06-15 | ¥1.304,00 | +%0,31 | ¥1.306,00 | ¥1.306,00 | ¥1.294,00 | 2,90K |
| 2026-06-12 | ¥1.300,00 | +%0,39 | ¥1.298,00 | ¥1.300,00 | ¥1.295,00 | 1,40K |
| 2026-06-11 | ¥1.295,00 | +%0,54 | ¥1.290,00 | ¥1.295,00 | ¥1.290,00 | 600 |
| 2026-06-10 | ¥1.288,00 | +%0,63 | ¥1.287,00 | ¥1.288,00 | ¥1.287,00 | 200 |
| 2026-06-09 | ¥1.280,00 | -%0,08 | ¥1.294,00 | ¥1.294,00 | ¥1.280,00 | 1,40K |
| 2026-06-08 | ¥1.281,00 | -%1,08 | ¥1.290,00 | ¥1.290,00 | ¥1.281,00 | 900 |
| 2026-06-05 | ¥1.295,00 | +%0,78 | ¥1.272,00 | ¥1.295,00 | ¥1.272,00 | 1,00K |
| 2026-06-04 | ¥1.285,00 | +%0,94 | ¥1.270,00 | ¥1.285,00 | ¥1.270,00 | 1,20K |
| 2026-06-03 | ¥1.273,00 | -%0,62 | ¥1.271,00 | ¥1.294,00 | ¥1.270,00 | 3,60K |
| 2026-06-02 | ¥1.281,00 | -%1,08 | ¥1.285,00 | ¥1.295,00 | ¥1.274,00 | 3,80K |
| 2026-06-01 | ¥1.295,00 | %0,00 | ¥1.285,00 | ¥1.297,00 | ¥1.281,00 | 1,90K |
| 2026-05-29 | ¥1.295,00 | +%0,39 | ¥1.290,00 | ¥1.298,00 | ¥1.282,00 | 1,40K |
| 2026-05-28 | ¥1.290,00 | -%0,69 | ¥1.300,00 | ¥1.300,00 | ¥1.289,00 | 3,70K |
| 2026-05-27 | ¥1.299,00 | -%0,31 | ¥1.291,00 | ¥1.299,00 | ¥1.291,00 | 1,60K |
| 2026-05-26 | ¥1.303,00 | -%1,06 | ¥1.308,00 | ¥1.323,00 | ¥1.290,00 | 1,90K |
| 2026-05-25 | ¥1.317,00 | +%0,77 | ¥1.301,00 | ¥1.322,00 | ¥1.300,00 | 2,50K |