INEST,Inc. 7111
TSE · Japonya · Dağıtım Hizmetleri
¥589,00+5,00 (+%0,86)
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 | ¥589,00 | +%0,86 | ¥581,00 | ¥589,00 | ¥570,00 | 12,00K |
| 2026-10-01 | ¥584,00 | +%0,69 | ¥580,00 | ¥585,00 | ¥574,00 | 7,50K |
| 2026-09-30 | ¥580,00 | +%1,75 | ¥569,00 | ¥580,00 | ¥565,00 | 49,50K |
| 2026-09-29 | ¥570,00 | +%2,33 | ¥557,00 | ¥570,00 | ¥548,00 | 8,60K |
| 2026-09-28 | ¥557,00 | +%1,83 | ¥547,00 | ¥557,00 | ¥540,00 | 37,50K |
| 2026-09-25 | ¥547,00 | -%0,36 | ¥544,00 | ¥547,00 | ¥536,00 | 2,10K |
| 2026-09-24 | ¥549,00 | +%5,58 | ¥521,00 | ¥549,00 | ¥517,00 | 21,70K |
| 2026-09-18 | ¥520,00 | %0,00 | ¥516,00 | ¥520,00 | ¥516,00 | 3,50K |
| 2026-09-17 | ¥520,00 | +%1,17 | ¥514,00 | ¥520,00 | ¥514,00 | 1,30K |
| 2026-09-16 | ¥514,00 | +%2,19 | ¥510,00 | ¥520,00 | ¥501,00 | 2,60K |
| 2026-09-15 | ¥503,00 | +%1,00 | ¥494,00 | ¥505,00 | ¥494,00 | 3,20K |
| 2026-09-14 | ¥498,00 | %0,00 | ¥495,00 | ¥504,00 | ¥495,00 | 4,40K |
| 2026-09-11 | ¥498,00 | -%1,58 | ¥505,00 | ¥505,00 | ¥498,00 | 9,30K |
| 2026-09-10 | ¥506,00 | -%0,98 | ¥511,00 | ¥512,00 | ¥504,00 | 4,90K |
| 2026-09-09 | ¥511,00 | -%1,35 | ¥520,00 | ¥520,00 | ¥511,00 | 15,10K |
| 2026-09-08 | ¥518,00 | -%1,33 | ¥520,00 | ¥521,00 | ¥518,00 | 1,60K |
| 2026-09-07 | ¥525,00 | -%0,57 | ¥525,00 | ¥525,00 | ¥525,00 | 900 |
| 2026-09-04 | ¥528,00 | %0,00 | ¥534,00 | ¥534,00 | ¥523,00 | 2,70K |
| 2026-09-03 | ¥528,00 | -%0,94 | ¥529,00 | ¥529,00 | ¥528,00 | 1,50K |
| 2026-09-02 | ¥533,00 | -%0,93 | ¥532,00 | ¥539,00 | ¥526,00 | 8,50K |
| 2026-09-01 | ¥538,00 | +%0,56 | ¥531,00 | ¥543,00 | ¥528,00 | 5,80K |
| 2026-08-31 | ¥535,00 | -%2,01 | ¥536,00 | ¥549,00 | ¥535,00 | 26,30K |
| 2026-08-28 | ¥546,00 | +%6,43 | ¥516,00 | ¥546,00 | ¥516,00 | 25,30K |
| 2026-08-27 | ¥513,00 | -%0,39 | ¥517,00 | ¥521,00 | ¥507,00 | 11,80K |
| 2026-08-26 | ¥515,00 | +%0,59 | ¥512,00 | ¥516,00 | ¥511,00 | 5,70K |
| 2026-08-25 | ¥512,00 | +%0,39 | ¥519,00 | ¥521,00 | ¥511,00 | 13,40K |
| 2026-08-24 | ¥510,00 | +%2,82 | ¥499,00 | ¥515,00 | ¥499,00 | 27,60K |
| 2026-08-21 | ¥496,00 | -%0,20 | ¥496,00 | ¥496,00 | ¥496,00 | 1,40K |
| 2026-08-20 | ¥497,00 | +%0,20 | ¥501,00 | ¥501,00 | ¥497,00 | 300 |
| 2026-08-19 | ¥496,00 | -%3,31 | ¥506,00 | ¥511,00 | ¥496,00 | 5,60K |
| 2026-08-18 | ¥513,00 | -%0,19 | ¥508,00 | ¥513,00 | ¥506,00 | 13,70K |
| 2026-08-17 | ¥514,00 | +%2,80 | ¥490,00 | ¥514,00 | ¥489,00 | 16,80K |
| 2026-08-14 | ¥500,00 | +%4,17 | ¥477,00 | ¥500,00 | ¥477,00 | 15,00K |
| 2026-08-13 | ¥480,00 | +%0,42 | ¥480,00 | ¥484,00 | ¥480,00 | 1,90K |
| 2026-08-12 | ¥478,00 | -%2,65 | ¥483,00 | ¥489,00 | ¥477,00 | 11,80K |
| 2026-08-10 | ¥491,00 | +%2,08 | ¥489,00 | ¥491,00 | ¥472,00 | 5,60K |
| 2026-08-07 | ¥481,00 | -%1,03 | ¥487,00 | ¥487,00 | ¥481,00 | 3,60K |
| 2026-08-06 | ¥486,00 | -%1,02 | ¥487,00 | ¥487,00 | ¥486,00 | 700 |
| 2026-08-05 | ¥491,00 | -%0,61 | ¥499,00 | ¥499,00 | ¥487,00 | 1,20K |
| 2026-08-04 | ¥494,00 | +%1,44 | ¥481,00 | ¥494,00 | ¥480,00 | 3,90K |
| 2026-08-03 | ¥487,00 | -%2,60 | ¥506,00 | ¥506,00 | ¥470,00 | 14,20K |
| 2026-07-31 | ¥500,00 | -%1,38 | ¥509,00 | ¥510,00 | ¥498,00 | 16,10K |
| 2026-07-30 | ¥507,00 | +%1,00 | ¥496,00 | ¥507,00 | ¥496,00 | 7,50K |
| 2026-07-29 | ¥502,00 | +%2,03 | ¥492,00 | ¥502,00 | ¥492,00 | 7,40K |
| 2026-07-28 | ¥492,00 | %0,00 | ¥493,00 | ¥498,00 | ¥482,00 | 10,50K |
| 2026-07-27 | ¥492,00 | +%2,29 | ¥486,00 | ¥492,00 | ¥480,00 | 14,00K |
| 2026-07-24 | ¥481,00 | -%0,21 | ¥489,00 | ¥489,00 | ¥481,00 | 15,60K |
| 2026-07-23 | ¥482,00 | +%2,12 | ¥472,00 | ¥489,00 | ¥468,00 | 3,50K |
| 2026-07-22 | ¥472,00 | -%0,63 | ¥475,00 | ¥480,00 | ¥470,00 | 2,90K |
| 2026-07-21 | ¥475,00 | +%1,50 | ¥470,00 | ¥478,00 | ¥460,00 | 9,50K |
| 2026-07-17 | ¥468,00 | -%3,11 | ¥480,00 | ¥480,00 | ¥468,00 | 11,80K |
| 2026-07-16 | ¥483,00 | +%1,05 | ¥478,00 | ¥485,00 | ¥478,00 | 2,70K |
| 2026-07-15 | ¥478,00 | -%3,24 | ¥493,00 | ¥494,00 | ¥474,00 | 9,80K |
| 2026-07-14 | ¥494,00 | +%5,11 | ¥464,00 | ¥500,00 | ¥460,00 | 18,90K |
| 2026-07-13 | ¥470,00 | +%8,29 | ¥438,00 | ¥503,00 | ¥438,00 | 64,90K |
| 2026-07-10 | ¥434,00 | -%0,23 | ¥438,00 | ¥438,00 | ¥434,00 | 3,30K |
| 2026-07-09 | ¥435,00 | -%0,23 | ¥434,00 | ¥441,00 | ¥434,00 | 4,30K |
| 2026-07-08 | ¥436,00 | %0,00 | ¥436,00 | ¥441,00 | ¥435,00 | 4,30K |
| 2026-07-07 | ¥436,00 | -%3,54 | ¥452,00 | ¥452,00 | ¥436,00 | 3,80K |
| 2026-07-06 | ¥452,00 | +%4,15 | ¥434,00 | ¥452,00 | ¥434,00 | 5,80K |
| 2026-07-03 | ¥434,00 | +%0,23 | ¥430,00 | ¥437,00 | ¥430,00 | 1,90K |
| 2026-07-02 | ¥433,00 | +%0,70 | ¥430,00 | ¥438,00 | ¥430,00 | 5,10K |
| 2026-07-01 | ¥430,00 | %0,00 | ¥430,00 | ¥438,00 | ¥429,00 | 10,70K |
| 2026-06-30 | ¥430,00 | -%1,15 | ¥448,00 | ¥450,00 | ¥430,00 | 26,80K |
| 2026-06-29 | ¥435,00 | +%0,69 | ¥430,00 | ¥435,00 | ¥428,00 | 6,20K |
| 2026-06-26 | ¥432,00 | +%1,17 | ¥426,00 | ¥435,00 | ¥426,00 | 4,60K |
| 2026-06-25 | ¥427,00 | -%0,23 | ¥430,00 | ¥431,00 | ¥426,00 | 6,30K |
| 2026-06-24 | ¥428,00 | -%0,47 | ¥428,00 | ¥431,00 | ¥428,00 | 13,30K |
| 2026-06-23 | ¥430,00 | %0,00 | ¥432,00 | ¥436,00 | ¥430,00 | 26,80K |
| 2026-06-22 | ¥430,00 | -%0,46 | ¥434,00 | ¥440,00 | ¥430,00 | 55,60K |
| 2026-06-19 | ¥432,00 | -%1,82 | ¥441,00 | ¥441,00 | ¥432,00 | 15,60K |
| 2026-06-18 | ¥440,00 | %0,00 | ¥439,00 | ¥455,00 | ¥439,00 | 5,10K |
| 2026-06-17 | ¥440,00 | +%0,23 | ¥440,00 | ¥453,00 | ¥440,00 | 6,40K |
| 2026-06-16 | ¥439,00 | -%0,90 | ¥442,00 | ¥442,00 | ¥437,00 | 4,30K |
| 2026-06-15 | ¥443,00 | -%2,21 | ¥445,00 | ¥453,00 | ¥441,00 | 8,10K |
| 2026-06-12 | ¥453,00 | +%3,19 | ¥447,00 | ¥453,00 | ¥440,00 | 7,20K |
| 2026-06-11 | ¥439,00 | +%1,15 | ¥439,00 | ¥447,00 | ¥434,00 | 11,30K |
| 2026-06-10 | ¥434,00 | +%0,46 | ¥438,00 | ¥438,00 | ¥433,00 | 3,10K |
| 2026-06-09 | ¥432,00 | -%2,26 | ¥441,00 | ¥441,00 | ¥432,00 | 10,80K |
| 2026-06-08 | ¥442,00 | -%2,43 | ¥434,00 | ¥448,00 | ¥434,00 | 7,30K |
| 2026-06-05 | ¥453,00 | +%4,14 | ¥434,00 | ¥453,00 | ¥433,00 | 7,80K |
| 2026-06-04 | ¥435,00 | -%0,23 | ¥435,00 | ¥442,00 | ¥433,00 | 9,20K |
| 2026-06-03 | ¥436,00 | -%1,58 | ¥440,00 | ¥440,00 | ¥434,00 | 13,50K |
| 2026-06-02 | ¥443,00 | -%0,89 | ¥448,00 | ¥448,00 | ¥438,00 | 11,00K |
| 2026-06-01 | ¥447,00 | -%8,59 | ¥484,00 | ¥485,00 | ¥427,00 | 73,00K |
| 2026-05-29 | ¥489,00 | -%3,93 | ¥519,00 | ¥519,00 | ¥488,00 | 25,90K |
| 2026-05-28 | ¥509,00 | +%0,59 | ¥511,00 | ¥514,00 | ¥503,00 | 18,60K |
| 2026-05-27 | ¥506,00 | -%3,07 | ¥517,00 | ¥522,00 | ¥503,00 | 23,50K |
| 2026-05-26 | ¥522,00 | -%2,06 | ¥523,00 | ¥549,00 | ¥514,00 | 38,40K |
| 2026-05-25 | ¥533,00 | -%8,10 | ¥580,00 | ¥585,00 | ¥533,00 | 98,90K |