HYOJITO Co.,Ltd. 7368
TSE · Japonya · Ticari Hizmetler
¥1.720,000,00 (%0,00)
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 | ¥1.720,00 | %0,00 | ¥1.720,00 | ¥1.720,00 | ¥1.706,00 | 900 |
| 2026-10-01 | ¥1.720,00 | +%0,53 | ¥1.720,00 | ¥1.720,00 | ¥1.720,00 | 800 |
| 2026-09-30 | ¥1.711,00 | -%1,10 | ¥1.732,00 | ¥1.732,00 | ¥1.700,00 | 600 |
| 2026-09-29 | ¥1.730,00 | -%0,17 | ¥1.711,00 | ¥1.730,00 | ¥1.707,00 | 900 |
| 2026-09-28 | ¥1.733,00 | +%0,35 | ¥1.733,00 | ¥1.733,00 | ¥1.705,00 | 2,30K |
| 2026-09-25 | ¥1.727,00 | +%0,64 | ¥1.726,00 | ¥1.727,00 | ¥1.706,00 | 1,30K |
| 2026-09-24 | ¥1.716,00 | +%0,06 | ¥1.716,00 | ¥1.716,00 | ¥1.700,00 | 1,20K |
| 2026-09-18 | ¥1.715,00 | -%0,29 | ¥1.720,00 | ¥1.750,00 | ¥1.715,00 | 1,10K |
| 2026-09-17 | ¥1.720,00 | +%1,71 | ¥1.692,00 | ¥1.720,00 | ¥1.692,00 | 3,60K |
| 2026-09-16 | ¥1.691,00 | -%0,53 | ¥1.686,00 | ¥1.691,00 | ¥1.686,00 | 300 |
| 2026-09-15 | ¥1.700,00 | +%0,59 | ¥1.681,00 | ¥1.711,00 | ¥1.681,00 | 1,30K |
| 2026-09-14 | ¥1.690,00 | +%0,72 | ¥1.672,00 | ¥1.690,00 | ¥1.672,00 | 1,00K |
| 2026-09-11 | ¥1.678,00 | -%1,00 | ¥1.691,00 | ¥1.691,00 | ¥1.675,00 | 2,20K |
| 2026-09-10 | ¥1.695,00 | -%0,82 | ¥1.695,00 | ¥1.695,00 | ¥1.695,00 | 200 |
| 2026-09-09 | ¥1.709,00 | %0,00 | ¥1.709,00 | ¥1.709,00 | ¥1.709,00 | 100 |
| 2026-09-08 | ¥1.709,00 | -%0,29 | ¥1.714,00 | ¥1.715,00 | ¥1.705,00 | 1,00K |
| 2026-09-07 | ¥1.714,00 | +%0,18 | ¥1.714,00 | ¥1.718,00 | ¥1.706,00 | 1,10K |
| 2026-09-04 | ¥1.711,00 | -%1,04 | ¥1.713,00 | ¥1.713,00 | ¥1.711,00 | 200 |
| 2026-09-03 | ¥1.729,00 | +%1,11 | ¥1.707,00 | ¥1.729,00 | ¥1.707,00 | 3,00K |
| 2026-09-02 | ¥1.710,00 | -%0,29 | ¥1.715,00 | ¥1.717,00 | ¥1.704,00 | 2,40K |
| 2026-09-01 | ¥1.715,00 | +%0,65 | ¥1.696,00 | ¥1.715,00 | ¥1.695,00 | 4,40K |
| 2026-08-31 | ¥1.704,00 | -%0,35 | ¥1.702,00 | ¥1.704,00 | ¥1.700,00 | 1,60K |
| 2026-08-28 | ¥1.710,00 | +%0,23 | ¥1.700,00 | ¥1.710,00 | ¥1.700,00 | 900 |
| 2026-08-27 | ¥1.706,00 | -%0,23 | ¥1.708,00 | ¥1.708,00 | ¥1.705,00 | 400 |
| 2026-08-26 | ¥1.710,00 | %0,00 | ¥1.710,00 | ¥1.710,00 | ¥1.703,00 | 800 |
| 2026-08-25 | ¥1.710,00 | %0,00 | ¥1.712,00 | ¥1.712,00 | ¥1.710,00 | 1,40K |
| 2026-08-24 | ¥1.710,00 | %0,00 | ¥1.710,00 | ¥1.710,00 | ¥1.707,00 | 1,30K |
| 2026-08-21 | ¥1.710,00 | +%0,29 | ¥1.705,00 | ¥1.710,00 | ¥1.700,00 | 1,50K |
| 2026-08-20 | ¥1.705,00 | -%0,29 | ¥1.711,00 | ¥1.711,00 | ¥1.700,00 | 1,20K |
| 2026-08-19 | ¥1.710,00 | %0,00 | ¥1.710,00 | ¥1.710,00 | ¥1.698,00 | 1,20K |
| 2026-08-18 | ¥1.710,00 | +%0,35 | ¥1.704,00 | ¥1.710,00 | ¥1.691,00 | 2,10K |
| 2026-08-17 | ¥1.704,00 | +%0,24 | ¥1.700,00 | ¥1.705,00 | ¥1.686,00 | 1,10K |
| 2026-08-14 | ¥1.700,00 | %0,00 | ¥1.700,00 | ¥1.704,00 | ¥1.692,00 | 1,10K |
| 2026-08-13 | ¥1.700,00 | +%0,18 | ¥1.700,00 | ¥1.700,00 | ¥1.697,00 | 1,90K |
| 2026-08-12 | ¥1.697,00 | %0,00 | ¥1.683,00 | ¥1.700,00 | ¥1.673,00 | 10,60K |
| 2026-08-10 | ¥1.697,00 | +%1,13 | ¥1.678,00 | ¥1.700,00 | ¥1.668,00 | 4,10K |
| 2026-08-07 | ¥1.678,00 | +%0,06 | ¥1.670,00 | ¥1.678,00 | ¥1.661,00 | 1,60K |
| 2026-08-06 | ¥1.677,00 | +%0,78 | ¥1.674,00 | ¥1.677,00 | ¥1.674,00 | 400 |
| 2026-08-05 | ¥1.664,00 | -%0,06 | ¥1.664,00 | ¥1.675,00 | ¥1.664,00 | 2,00K |
| 2026-08-04 | ¥1.665,00 | %0,00 | ¥1.676,00 | ¥1.676,00 | ¥1.660,00 | 1,20K |
| 2026-08-03 | ¥1.665,00 | +%0,18 | ¥1.665,00 | ¥1.665,00 | ¥1.665,00 | 200 |
| 2026-07-31 | ¥1.662,00 | -%0,18 | ¥1.677,00 | ¥1.677,00 | ¥1.662,00 | 1,30K |
| 2026-07-30 | ¥1.665,00 | -%0,48 | ¥1.678,00 | ¥1.678,00 | ¥1.665,00 | 500 |
| 2026-07-29 | ¥1.673,00 | -%0,54 | ¥1.685,00 | ¥1.698,00 | ¥1.673,00 | 1,80K |
| 2026-07-28 | ¥1.682,00 | -%0,18 | ¥1.675,00 | ¥1.682,00 | ¥1.675,00 | 600 |
| 2026-07-27 | ¥1.685,00 | +%0,54 | ¥1.673,00 | ¥1.685,00 | ¥1.673,00 | 400 |
| 2026-07-24 | ¥1.676,00 | +%0,18 | ¥1.679,00 | ¥1.679,00 | ¥1.664,00 | 1,70K |
| 2026-07-23 | ¥1.673,00 | +%0,42 | ¥1.664,00 | ¥1.673,00 | ¥1.664,00 | 600 |
| 2026-07-22 | ¥1.666,00 | -%0,60 | ¥1.688,00 | ¥1.688,00 | ¥1.666,00 | 2,70K |
| 2026-07-21 | ¥1.676,00 | -%0,53 | ¥1.685,00 | ¥1.698,00 | ¥1.676,00 | 1,40K |
| 2026-07-17 | ¥1.685,00 | -%1,23 | ¥1.691,00 | ¥1.692,00 | ¥1.685,00 | 1,80K |
| 2026-07-16 | ¥1.706,00 | -%0,12 | ¥1.708,00 | ¥1.708,00 | ¥1.706,00 | 300 |
| 2026-07-15 | ¥1.708,00 | -%0,12 | ¥1.680,00 | ¥1.708,00 | ¥1.680,00 | 1,70K |
| 2026-07-14 | ¥1.710,00 | %0,00 | ¥1.701,00 | ¥1.710,00 | ¥1.695,00 | 1,40K |
| 2026-07-13 | ¥1.710,00 | +%0,59 | ¥1.700,00 | ¥1.720,00 | ¥1.686,00 | 6,30K |
| 2026-07-10 | ¥1.700,00 | +%0,59 | ¥1.690,00 | ¥1.714,00 | ¥1.690,00 | 4,10K |
| 2026-07-09 | ¥1.690,00 | -%0,94 | ¥1.700,00 | ¥1.700,00 | ¥1.690,00 | 1,80K |
| 2026-07-08 | ¥1.706,00 | +%1,49 | ¥1.696,00 | ¥1.706,00 | ¥1.690,00 | 1,30K |
| 2026-07-07 | ¥1.681,00 | -%1,12 | ¥1.700,00 | ¥1.701,00 | ¥1.681,00 | 1,30K |
| 2026-07-06 | ¥1.700,00 | +%2,41 | ¥1.674,00 | ¥1.701,00 | ¥1.640,00 | 6,40K |
| 2026-07-03 | ¥1.660,00 | +%0,18 | ¥1.656,00 | ¥1.670,00 | ¥1.656,00 | 2,00K |
| 2026-07-02 | ¥1.657,00 | +%0,12 | ¥1.655,00 | ¥1.669,00 | ¥1.655,00 | 900 |
| 2026-07-01 | ¥1.655,00 | %0,00 | ¥1.655,00 | ¥1.656,00 | ¥1.655,00 | 700 |
| 2026-06-30 | ¥1.655,00 | -%0,78 | ¥1.660,00 | ¥1.660,00 | ¥1.655,00 | 200 |
| 2026-06-29 | ¥1.668,00 | +%0,30 | ¥1.670,00 | ¥1.670,00 | ¥1.668,00 | 500 |
| 2026-06-26 | ¥1.663,00 | +%0,54 | ¥1.663,00 | ¥1.663,00 | ¥1.663,00 | 200 |
| 2026-06-25 | ¥1.654,00 | -%0,60 | ¥1.675,00 | ¥1.675,00 | ¥1.654,00 | 2,20K |
| 2026-06-24 | ¥1.664,00 | +%0,97 | ¥1.648,00 | ¥1.664,00 | ¥1.648,00 | 400 |
| 2026-06-23 | ¥1.648,00 | -%0,12 | ¥1.643,00 | ¥1.651,00 | ¥1.642,00 | 1,40K |
| 2026-06-22 | ¥1.650,00 | +%0,06 | ¥1.656,00 | ¥1.668,00 | ¥1.650,00 | 1,00K |
| 2026-06-19 | ¥1.649,00 | -%0,36 | ¥1.655,00 | ¥1.657,00 | ¥1.649,00 | 1,70K |
| 2026-06-18 | ¥1.655,00 | -%0,12 | ¥1.656,00 | ¥1.670,00 | ¥1.655,00 | 2,60K |
| 2026-06-17 | ¥1.657,00 | -%0,54 | ¥1.665,00 | ¥1.665,00 | ¥1.657,00 | 1,10K |
| 2026-06-16 | ¥1.666,00 | -%0,42 | ¥1.682,00 | ¥1.682,00 | ¥1.665,00 | 2,10K |
| 2026-06-15 | ¥1.673,00 | +%0,66 | ¥1.672,00 | ¥1.673,00 | ¥1.668,00 | 2,10K |
| 2026-06-12 | ¥1.662,00 | %0,00 | ¥1.682,00 | ¥1.690,00 | ¥1.662,00 | 1,50K |
| 2026-06-11 | ¥1.662,00 | -%0,84 | ¥1.669,00 | ¥1.669,00 | ¥1.660,00 | 900 |
| 2026-06-10 | ¥1.676,00 | %0,00 | ¥1.675,00 | ¥1.676,00 | ¥1.671,00 | 2,80K |
| 2026-06-09 | ¥1.676,00 | +%1,64 | ¥1.670,00 | ¥1.685,00 | ¥1.670,00 | 1,90K |
| 2026-06-08 | ¥1.649,00 | -%2,19 | ¥1.654,00 | ¥1.684,00 | ¥1.648,00 | 2,80K |
| 2026-06-05 | ¥1.686,00 | +%0,48 | ¥1.677,00 | ¥1.686,00 | ¥1.651,00 | 2,60K |
| 2026-06-04 | ¥1.678,00 | %0,00 | ¥1.667,00 | ¥1.678,00 | ¥1.662,00 | 1,30K |
| 2026-06-03 | ¥1.678,00 | +%0,96 | ¥1.661,00 | ¥1.678,00 | ¥1.661,00 | 1,20K |
| 2026-06-02 | ¥1.662,00 | -%0,84 | ¥1.670,00 | ¥1.670,00 | ¥1.662,00 | 1,30K |
| 2026-06-01 | ¥1.676,00 | -%0,71 | ¥1.688,00 | ¥1.691,00 | ¥1.676,00 | 900 |
| 2026-05-29 | ¥1.688,00 | +%0,78 | ¥1.680,00 | ¥1.689,00 | ¥1.668,00 | 500 |
| 2026-05-28 | ¥1.675,00 | %0,00 | ¥1.675,00 | ¥1.675,00 | ¥1.675,00 | 500 |
| 2026-05-27 | ¥1.675,00 | -%0,48 | ¥1.678,00 | ¥1.685,00 | ¥1.660,00 | 2,30K |
| 2026-05-26 | ¥1.683,00 | -%1,00 | ¥1.688,00 | ¥1.702,00 | ¥1.666,00 | 1,70K |
| 2026-05-25 | ¥1.700,00 | -%0,53 | ¥1.709,00 | ¥1.709,00 | ¥1.677,00 | 1,50K |