CCI Group, Inc. 7381
TSE · Japonya · Finans
¥1.336,00-7,00 (-%0,52)
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 | ¥1.336,00 | -%0,52 | ¥1.338,00 | ¥1.362,00 | ¥1.330,00 | 371,50K |
| 2026-10-01 | ¥1.343,00 | -%2,11 | ¥1.360,00 | ¥1.368,00 | ¥1.318,00 | 546,50K |
| 2026-09-30 | ¥1.372,00 | +%0,37 | ¥1.370,00 | ¥1.388,00 | ¥1.350,00 | 761,50K |
| 2026-09-29 | ¥1.367,00 | -%3,60 | ¥1.373,00 | ¥1.404,00 | ¥1.346,00 | 773,10K |
| 2026-09-28 | ¥1.418,00 | +%3,50 | ¥1.371,00 | ¥1.427,00 | ¥1.370,00 | 885,10K |
| 2026-09-25 | ¥1.370,00 | +%3,47 | ¥1.328,00 | ¥1.374,00 | ¥1.327,00 | 558,90K |
| 2026-09-24 | ¥1.324,00 | -%0,53 | ¥1.327,00 | ¥1.337,00 | ¥1.305,00 | 542,30K |
| 2026-09-18 | ¥1.331,00 | -%0,08 | ¥1.335,00 | ¥1.344,00 | ¥1.307,00 | 564,70K |
| 2026-09-17 | ¥1.332,00 | +%2,38 | ¥1.331,00 | ¥1.378,00 | ¥1.320,00 | 702,00K |
| 2026-09-16 | ¥1.301,00 | +%0,62 | ¥1.293,00 | ¥1.323,00 | ¥1.292,00 | 241,40K |
| 2026-09-15 | ¥1.293,00 | -%1,22 | ¥1.311,00 | ¥1.319,00 | ¥1.284,00 | 268,50K |
| 2026-09-14 | ¥1.309,00 | +%2,43 | ¥1.278,00 | ¥1.309,00 | ¥1.271,00 | 313,20K |
| 2026-09-11 | ¥1.278,00 | -%1,24 | ¥1.267,00 | ¥1.309,00 | ¥1.264,00 | 706,50K |
| 2026-09-10 | ¥1.294,00 | +%3,35 | ¥1.247,00 | ¥1.303,00 | ¥1.242,00 | 340,90K |
| 2026-09-09 | ¥1.252,00 | -%0,79 | ¥1.255,00 | ¥1.274,00 | ¥1.242,00 | 254,60K |
| 2026-09-08 | ¥1.262,00 | -%3,30 | ¥1.298,00 | ¥1.300,00 | ¥1.262,00 | 314,00K |
| 2026-09-07 | ¥1.305,00 | +%1,16 | ¥1.297,00 | ¥1.306,00 | ¥1.289,00 | 243,00K |
| 2026-09-04 | ¥1.290,00 | %0,00 | ¥1.290,00 | ¥1.301,00 | ¥1.265,00 | 404,80K |
| 2026-09-03 | ¥1.290,00 | +%2,46 | ¥1.266,00 | ¥1.306,00 | ¥1.260,00 | 421,80K |
| 2026-09-02 | ¥1.259,00 | -%1,02 | ¥1.246,00 | ¥1.274,00 | ¥1.235,00 | 479,50K |
| 2026-09-01 | ¥1.272,00 | -%1,78 | ¥1.287,00 | ¥1.287,00 | ¥1.257,00 | 415,50K |
| 2026-08-31 | ¥1.295,00 | +%1,73 | ¥1.270,00 | ¥1.295,00 | ¥1.260,00 | 408,40K |
| 2026-08-28 | ¥1.273,00 | +%1,11 | ¥1.251,00 | ¥1.282,00 | ¥1.248,00 | 387,60K |
| 2026-08-27 | ¥1.259,00 | +%0,88 | ¥1.250,00 | ¥1.270,00 | ¥1.243,00 | 285,60K |
| 2026-08-26 | ¥1.248,00 | +%3,06 | ¥1.227,00 | ¥1.267,00 | ¥1.227,00 | 502,10K |
| 2026-08-25 | ¥1.211,00 | +%0,92 | ¥1.214,00 | ¥1.224,00 | ¥1.200,00 | 244,10K |
| 2026-08-24 | ¥1.200,00 | -%2,20 | ¥1.238,00 | ¥1.239,00 | ¥1.197,00 | 412,00K |
| 2026-08-21 | ¥1.227,00 | +%0,57 | ¥1.220,00 | ¥1.238,00 | ¥1.207,00 | 272,70K |
| 2026-08-20 | ¥1.220,00 | +%0,99 | ¥1.208,00 | ¥1.236,00 | ¥1.190,00 | 352,20K |
| 2026-08-19 | ¥1.208,00 | -%7,22 | ¥1.279,00 | ¥1.279,00 | ¥1.203,00 | 527,50K |
| 2026-08-18 | ¥1.302,00 | +%2,52 | ¥1.271,00 | ¥1.314,00 | ¥1.271,00 | 478,90K |
| 2026-08-17 | ¥1.270,00 | +%0,16 | ¥1.268,00 | ¥1.288,00 | ¥1.268,00 | 283,20K |
| 2026-08-14 | ¥1.268,00 | +%0,88 | ¥1.256,00 | ¥1.303,00 | ¥1.246,00 | 395,70K |
| 2026-08-13 | ¥1.257,00 | +%3,46 | ¥1.238,00 | ¥1.257,00 | ¥1.227,00 | 464,80K |
| 2026-08-12 | ¥1.215,00 | +%0,75 | ¥1.227,00 | ¥1.241,00 | ¥1.206,00 | 462,30K |
| 2026-08-10 | ¥1.206,00 | -%0,66 | ¥1.210,00 | ¥1.210,00 | ¥1.179,00 | 392,40K |
| 2026-08-07 | ¥1.214,00 | -%0,08 | ¥1.221,00 | ¥1.228,00 | ¥1.195,00 | 526,00K |
| 2026-08-06 | ¥1.215,00 | +%4,20 | ¥1.166,00 | ¥1.216,00 | ¥1.166,00 | 575,80K |
| 2026-08-05 | ¥1.166,00 | +%3,64 | ¥1.138,00 | ¥1.178,00 | ¥1.138,00 | 645,20K |
| 2026-08-04 | ¥1.125,00 | -%0,18 | ¥1.127,00 | ¥1.137,00 | ¥1.115,00 | 503,60K |
| 2026-08-03 | ¥1.127,00 | +%1,81 | ¥1.089,00 | ¥1.139,00 | ¥1.071,00 | 706,30K |
| 2026-07-31 | ¥1.107,00 | +%4,04 | ¥1.079,00 | ¥1.109,00 | ¥1.057,00 | 768,80K |
| 2026-07-30 | ¥1.064,00 | -%4,23 | ¥1.088,00 | ¥1.110,00 | ¥1.040,00 | 889,50K |
| 2026-07-29 | ¥1.111,00 | -%3,39 | ¥1.139,00 | ¥1.144,00 | ¥1.063,00 | 843,40K |
| 2026-07-28 | ¥1.150,00 | -%2,95 | ¥1.173,00 | ¥1.182,00 | ¥1.137,00 | 574,90K |
| 2026-07-27 | ¥1.185,00 | +%2,51 | ¥1.171,00 | ¥1.189,00 | ¥1.151,00 | 545,50K |
| 2026-07-24 | ¥1.156,00 | -%1,20 | ¥1.141,00 | ¥1.167,00 | ¥1.136,00 | 398,40K |
| 2026-07-23 | ¥1.170,00 | +%0,60 | ¥1.163,00 | ¥1.177,00 | ¥1.154,00 | 401,90K |
| 2026-07-22 | ¥1.163,00 | +%2,29 | ¥1.149,00 | ¥1.182,00 | ¥1.141,00 | 478,30K |
| 2026-07-21 | ¥1.137,00 | +%6,06 | ¥1.083,00 | ¥1.146,00 | ¥1.061,00 | 680,60K |
| 2026-07-17 | ¥1.072,00 | -%6,38 | ¥1.146,00 | ¥1.151,00 | ¥1.054,00 | 932,60K |
| 2026-07-16 | ¥1.145,00 | +%1,96 | ¥1.112,00 | ¥1.153,00 | ¥1.111,00 | 565,80K |
| 2026-07-15 | ¥1.123,00 | +%5,05 | ¥1.089,00 | ¥1.126,00 | ¥1.087,00 | 594,70K |
| 2026-07-14 | ¥1.069,00 | +%2,79 | ¥1.057,00 | ¥1.081,00 | ¥1.048,00 | 600,40K |
| 2026-07-13 | ¥1.040,00 | +%0,58 | ¥1.038,00 | ¥1.060,00 | ¥1.038,00 | 297,40K |
| 2026-07-10 | ¥1.034,00 | -%0,58 | ¥1.059,00 | ¥1.063,00 | ¥1.030,00 | 492,90K |
| 2026-07-09 | ¥1.040,00 | -%3,44 | ¥1.077,00 | ¥1.077,00 | ¥1.034,00 | 418,20K |
| 2026-07-08 | ¥1.077,00 | +%1,32 | ¥1.065,00 | ¥1.088,00 | ¥1.063,00 | 500,80K |
| 2026-07-07 | ¥1.063,00 | +%0,66 | ¥1.070,00 | ¥1.080,00 | ¥1.053,00 | 320,00K |
| 2026-07-06 | ¥1.056,00 | +%1,25 | ¥1.050,00 | ¥1.057,00 | ¥1.038,00 | 291,20K |
| 2026-07-03 | ¥1.043,00 | +%1,26 | ¥1.032,00 | ¥1.048,00 | ¥1.017,00 | 342,80K |
| 2026-07-02 | ¥1.030,00 | +%0,39 | ¥1.050,00 | ¥1.055,00 | ¥1.029,00 | 359,80K |
| 2026-07-01 | ¥1.026,00 | +%0,59 | ¥1.029,00 | ¥1.044,00 | ¥1.021,00 | 412,50K |
| 2026-06-30 | ¥1.020,00 | +%1,69 | ¥1.015,00 | ¥1.041,00 | ¥1.010,00 | 657,10K |
| 2026-06-29 | ¥1.003,00 | +%2,56 | ¥985,00 | ¥1.005,00 | ¥978,00 | 688,60K |
| 2026-06-26 | ¥978,00 | %0,00 | ¥983,00 | ¥996,00 | ¥967,00 | 437,60K |
| 2026-06-25 | ¥978,00 | +%2,95 | ¥950,00 | ¥981,00 | ¥945,00 | 500,50K |
| 2026-06-24 | ¥950,00 | -%1,96 | ¥963,00 | ¥977,00 | ¥944,00 | 334,40K |
| 2026-06-23 | ¥969,00 | +%0,10 | ¥975,00 | ¥985,00 | ¥949,00 | 622,00K |
| 2026-06-22 | ¥968,00 | +%0,73 | ¥955,00 | ¥976,00 | ¥951,00 | 446,00K |
| 2026-06-19 | ¥961,00 | -%2,24 | ¥983,00 | ¥987,00 | ¥945,00 | 683,10K |
| 2026-06-18 | ¥983,00 | +%0,82 | ¥985,00 | ¥998,00 | ¥970,00 | 325,90K |
| 2026-06-17 | ¥975,00 | -%2,60 | ¥1.004,00 | ¥1.019,00 | ¥975,00 | 444,20K |
| 2026-06-16 | ¥1.001,00 | -%0,30 | ¥997,00 | ¥1.006,00 | ¥975,00 | 413,40K |
| 2026-06-15 | ¥1.004,00 | +%1,52 | ¥1.014,00 | ¥1.023,00 | ¥1.003,00 | 390,60K |
| 2026-06-12 | ¥989,00 | +%1,75 | ¥987,00 | ¥1.004,00 | ¥983,00 | 823,60K |
| 2026-06-11 | ¥972,00 | -%1,92 | ¥990,00 | ¥992,00 | ¥956,00 | 527,00K |
| 2026-06-10 | ¥991,00 | +%1,02 | ¥996,00 | ¥1.010,00 | ¥976,00 | 659,40K |
| 2026-06-09 | ¥981,00 | +%0,41 | ¥986,00 | ¥1.006,00 | ¥976,00 | 558,00K |
| 2026-06-08 | ¥977,00 | -%5,51 | ¥1.004,00 | ¥1.029,00 | ¥969,00 | 781,90K |
| 2026-06-05 | ¥1.034,00 | +%0,98 | ¥1.043,00 | ¥1.052,00 | ¥1.028,00 | 356,10K |
| 2026-06-04 | ¥1.024,00 | +%1,19 | ¥1.010,00 | ¥1.039,00 | ¥1.002,00 | 429,30K |
| 2026-06-03 | ¥1.012,00 | -%0,10 | ¥1.029,00 | ¥1.035,00 | ¥1.011,00 | 822,30K |
| 2026-06-02 | ¥1.013,00 | -%0,10 | ¥998,00 | ¥1.018,00 | ¥967,00 | 632,00K |
| 2026-06-01 | ¥1.014,00 | -%2,22 | ¥1.029,00 | ¥1.042,00 | ¥1.014,00 | 649,60K |
| 2026-05-29 | ¥1.037,00 | +%0,48 | ¥1.050,00 | ¥1.060,00 | ¥1.034,00 | 513,30K |
| 2026-05-28 | ¥1.032,00 | -%1,62 | ¥1.047,00 | ¥1.052,00 | ¥1.010,00 | 619,20K |
| 2026-05-27 | ¥1.049,00 | -%1,13 | ¥1.051,00 | ¥1.067,00 | ¥1.038,00 | 497,40K |
| 2026-05-26 | ¥1.061,00 | +%0,38 | ¥1.049,00 | ¥1.077,00 | ¥1.032,00 | 380,50K |
| 2026-05-25 | ¥1.057,00 | +%0,09 | ¥1.050,00 | ¥1.063,00 | ¥1.038,00 | 436,20K |