Hiday Hidaka Corp. 7611
TSE · Japonya · Tüketici Hizmetleri
¥2.971,00+40,00 (+%1,36)
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 | ¥2.971,00 | +%1,36 | ¥2.921,00 | ¥3.055,00 | ¥2.876,00 | 524,20K |
| 2026-10-01 | ¥2.931,00 | +%1,21 | ¥2.888,00 | ¥2.940,00 | ¥2.860,00 | 135,60K |
| 2026-09-30 | ¥2.896,00 | +%0,31 | ¥2.876,00 | ¥2.897,00 | ¥2.839,00 | 146,80K |
| 2026-09-29 | ¥2.887,00 | +%0,52 | ¥2.856,00 | ¥2.906,00 | ¥2.826,00 | 249,90K |
| 2026-09-28 | ¥2.872,00 | +%0,67 | ¥2.878,00 | ¥2.917,00 | ¥2.864,00 | 212,10K |
| 2026-09-25 | ¥2.853,00 | -%0,04 | ¥2.854,00 | ¥2.867,00 | ¥2.832,00 | 150,00K |
| 2026-09-24 | ¥2.854,00 | -%2,63 | ¥2.893,00 | ¥2.904,00 | ¥2.851,00 | 158,90K |
| 2026-09-18 | ¥2.931,00 | -%0,24 | ¥2.924,00 | ¥2.944,00 | ¥2.894,00 | 153,70K |
| 2026-09-17 | ¥2.938,00 | -%0,58 | ¥2.951,00 | ¥2.982,00 | ¥2.923,00 | 108,50K |
| 2026-09-16 | ¥2.955,00 | -%1,27 | ¥2.988,00 | ¥2.997,00 | ¥2.953,00 | 120,10K |
| 2026-09-15 | ¥2.993,00 | -%0,40 | ¥3.040,00 | ¥3.055,00 | ¥2.985,00 | 99,20K |
| 2026-09-14 | ¥3.005,00 | +%0,97 | ¥2.984,00 | ¥3.030,00 | ¥2.972,00 | 112,00K |
| 2026-09-11 | ¥2.976,00 | -%0,80 | ¥3.000,00 | ¥3.015,00 | ¥2.976,00 | 109,70K |
| 2026-09-10 | ¥3.000,00 | -%0,66 | ¥3.015,00 | ¥3.020,00 | ¥2.985,00 | 111,40K |
| 2026-09-09 | ¥3.020,00 | -%0,98 | ¥3.035,00 | ¥3.055,00 | ¥3.005,00 | 108,20K |
| 2026-09-08 | ¥3.050,00 | +%1,84 | ¥3.015,00 | ¥3.060,00 | ¥2.995,00 | 116,70K |
| 2026-09-07 | ¥2.995,00 | -%2,28 | ¥3.045,00 | ¥3.045,00 | ¥2.991,00 | 131,60K |
| 2026-09-04 | ¥3.065,00 | %0,00 | ¥3.035,00 | ¥3.065,00 | ¥3.010,00 | 127,10K |
| 2026-09-03 | ¥3.065,00 | -%0,33 | ¥3.075,00 | ¥3.110,00 | ¥3.035,00 | 119,50K |
| 2026-09-02 | ¥3.075,00 | +%1,32 | ¥3.025,00 | ¥3.095,00 | ¥3.005,00 | 210,50K |
| 2026-09-01 | ¥3.035,00 | +%1,23 | ¥3.030,00 | ¥3.065,00 | ¥3.015,00 | 182,80K |
| 2026-08-31 | ¥2.998,00 | +%0,10 | ¥3.025,00 | ¥3.030,00 | ¥2.951,00 | 220,50K |
| 2026-08-28 | ¥2.995,00 | +%0,07 | ¥2.942,00 | ¥2.995,00 | ¥2.936,00 | 669,40K |
| 2026-08-27 | ¥2.993,00 | -%0,17 | ¥2.977,00 | ¥3.020,00 | ¥2.960,00 | 933,30K |
| 2026-08-26 | ¥2.998,00 | +%0,20 | ¥2.986,00 | ¥3.005,00 | ¥2.982,00 | 238,80K |
| 2026-08-25 | ¥2.992,00 | +%0,20 | ¥2.999,00 | ¥3.010,00 | ¥2.991,00 | 189,60K |
| 2026-08-24 | ¥2.986,00 | -%0,17 | ¥3.005,00 | ¥3.015,00 | ¥2.961,00 | 208,50K |
| 2026-08-21 | ¥2.991,00 | +%1,32 | ¥2.952,00 | ¥3.015,00 | ¥2.952,00 | 232,70K |
| 2026-08-20 | ¥2.952,00 | +%0,27 | ¥2.973,00 | ¥2.980,00 | ¥2.934,00 | 215,10K |
| 2026-08-19 | ¥2.944,00 | +%1,13 | ¥2.937,00 | ¥2.950,00 | ¥2.908,00 | 273,20K |
| 2026-08-18 | ¥2.911,00 | +%0,80 | ¥2.879,00 | ¥2.929,00 | ¥2.864,00 | 314,40K |
| 2026-08-17 | ¥2.888,00 | -%0,89 | ¥2.928,00 | ¥2.929,00 | ¥2.881,00 | 395,40K |
| 2026-08-14 | ¥2.914,00 | +%1,01 | ¥2.866,00 | ¥2.919,00 | ¥2.865,00 | 429,50K |
| 2026-08-13 | ¥2.885,00 | +%0,56 | ¥2.858,00 | ¥2.891,00 | ¥2.858,00 | 345,20K |
| 2026-08-12 | ¥2.869,00 | +%0,03 | ¥2.880,00 | ¥2.900,00 | ¥2.865,00 | 260,00K |
| 2026-08-10 | ¥2.868,00 | +%0,81 | ¥2.862,00 | ¥2.868,00 | ¥2.830,00 | 252,80K |
| 2026-08-07 | ¥2.845,00 | +%0,89 | ¥2.833,00 | ¥2.877,00 | ¥2.822,00 | 291,00K |
| 2026-08-06 | ¥2.820,00 | +%1,99 | ¥2.812,00 | ¥2.832,00 | ¥2.760,00 | 332,20K |
| 2026-08-05 | ¥2.765,00 | -%0,68 | ¥2.766,00 | ¥2.786,00 | ¥2.742,00 | 219,70K |
| 2026-08-04 | ¥2.784,00 | -%2,18 | ¥2.813,00 | ¥2.833,00 | ¥2.783,00 | 228,20K |
| 2026-08-03 | ¥2.846,00 | -%1,18 | ¥2.878,00 | ¥2.878,00 | ¥2.817,00 | 217,90K |
| 2026-07-31 | ¥2.880,00 | -%3,10 | ¥2.855,00 | ¥2.907,00 | ¥2.852,00 | 225,80K |
| 2026-07-30 | ¥2.972,00 | -%0,40 | ¥2.999,00 | ¥3.005,00 | ¥2.940,00 | 257,00K |
| 2026-07-29 | ¥2.984,00 | +%3,47 | ¥2.895,00 | ¥3.005,00 | ¥2.876,00 | 312,80K |
| 2026-07-28 | ¥2.884,00 | +%2,52 | ¥2.850,00 | ¥2.888,00 | ¥2.827,00 | 177,20K |
| 2026-07-27 | ¥2.813,00 | +%1,19 | ¥2.806,00 | ¥2.816,00 | ¥2.792,00 | 148,60K |
| 2026-07-24 | ¥2.780,00 | +%0,69 | ¥2.751,00 | ¥2.791,00 | ¥2.744,00 | 138,50K |
| 2026-07-23 | ¥2.761,00 | -%0,50 | ¥2.751,00 | ¥2.766,00 | ¥2.740,00 | 135,50K |
| 2026-07-22 | ¥2.775,00 | -%0,64 | ¥2.755,00 | ¥2.789,00 | ¥2.732,00 | 171,20K |
| 2026-07-21 | ¥2.793,00 | -%1,17 | ¥2.825,00 | ¥2.862,00 | ¥2.793,00 | 168,10K |
| 2026-07-17 | ¥2.826,00 | +%0,36 | ¥2.844,00 | ¥2.879,00 | ¥2.820,00 | 159,00K |
| 2026-07-16 | ¥2.816,00 | +%1,19 | ¥2.800,00 | ¥2.845,00 | ¥2.790,00 | 154,40K |
| 2026-07-15 | ¥2.783,00 | -%0,18 | ¥2.790,00 | ¥2.816,00 | ¥2.767,00 | 201,80K |
| 2026-07-14 | ¥2.788,00 | +%1,20 | ¥2.780,00 | ¥2.827,00 | ¥2.777,00 | 312,30K |
| 2026-07-13 | ¥2.755,00 | +%0,88 | ¥2.758,00 | ¥2.773,00 | ¥2.730,00 | 257,60K |
| 2026-07-10 | ¥2.731,00 | -%0,87 | ¥2.740,00 | ¥2.784,00 | ¥2.718,00 | 268,20K |
| 2026-07-09 | ¥2.755,00 | -%0,29 | ¥2.730,00 | ¥2.768,00 | ¥2.720,00 | 255,90K |
| 2026-07-08 | ¥2.763,00 | +%0,18 | ¥2.752,00 | ¥2.788,00 | ¥2.734,00 | 235,90K |
| 2026-07-07 | ¥2.758,00 | +%2,91 | ¥2.698,00 | ¥2.764,00 | ¥2.688,00 | 241,50K |
| 2026-07-06 | ¥2.680,00 | +%2,02 | ¥2.661,00 | ¥2.699,00 | ¥2.608,00 | 235,60K |
| 2026-07-03 | ¥2.627,00 | +%2,86 | ¥2.600,00 | ¥2.728,00 | ¥2.594,00 | 390,20K |
| 2026-07-02 | ¥2.554,00 | +%1,92 | ¥2.530,00 | ¥2.573,00 | ¥2.522,00 | 158,80K |
| 2026-07-01 | ¥2.506,00 | -%1,69 | ¥2.538,00 | ¥2.538,00 | ¥2.489,00 | 138,00K |
| 2026-06-30 | ¥2.549,00 | -%2,41 | ¥2.615,00 | ¥2.616,00 | ¥2.544,00 | 213,10K |
| 2026-06-29 | ¥2.612,00 | +%3,12 | ¥2.557,00 | ¥2.625,00 | ¥2.550,00 | 204,70K |
| 2026-06-26 | ¥2.533,00 | +%0,20 | ¥2.535,00 | ¥2.560,00 | ¥2.514,00 | 144,60K |
| 2026-06-25 | ¥2.528,00 | +%1,28 | ¥2.510,00 | ¥2.537,00 | ¥2.495,00 | 111,10K |
| 2026-06-24 | ¥2.496,00 | +%0,73 | ¥2.483,00 | ¥2.513,00 | ¥2.472,00 | 127,80K |
| 2026-06-23 | ¥2.478,00 | +%0,04 | ¥2.465,00 | ¥2.480,00 | ¥2.456,00 | 161,50K |
| 2026-06-22 | ¥2.477,00 | -%0,96 | ¥2.500,00 | ¥2.513,00 | ¥2.476,00 | 154,10K |
| 2026-06-19 | ¥2.501,00 | -%1,15 | ¥2.523,00 | ¥2.538,00 | ¥2.501,00 | 224,70K |
| 2026-06-18 | ¥2.530,00 | -%0,63 | ¥2.555,00 | ¥2.562,00 | ¥2.512,00 | 145,70K |
| 2026-06-17 | ¥2.546,00 | -%0,97 | ¥2.588,00 | ¥2.620,00 | ¥2.542,00 | 183,90K |
| 2026-06-16 | ¥2.571,00 | -%0,73 | ¥2.580,00 | ¥2.600,00 | ¥2.541,00 | 132,80K |
| 2026-06-15 | ¥2.590,00 | -%0,88 | ¥2.611,00 | ¥2.632,00 | ¥2.590,00 | 99,00K |
| 2026-06-12 | ¥2.613,00 | -%0,61 | ¥2.624,00 | ¥2.629,00 | ¥2.592,00 | 160,20K |
| 2026-06-11 | ¥2.629,00 | +%0,96 | ¥2.610,00 | ¥2.649,00 | ¥2.604,00 | 131,70K |
| 2026-06-10 | ¥2.604,00 | +%4,12 | ¥2.540,00 | ¥2.604,00 | ¥2.536,00 | 246,60K |
| 2026-06-09 | ¥2.501,00 | -%2,23 | ¥2.560,00 | ¥2.566,00 | ¥2.501,00 | 162,40K |
| 2026-06-08 | ¥2.558,00 | +%1,27 | ¥2.553,00 | ¥2.592,00 | ¥2.534,00 | 181,00K |
| 2026-06-05 | ¥2.526,00 | -%0,67 | ¥2.540,00 | ¥2.579,00 | ¥2.525,00 | 135,10K |
| 2026-06-04 | ¥2.543,00 | -%0,35 | ¥2.552,00 | ¥2.573,00 | ¥2.539,00 | 110,40K |
| 2026-06-03 | ¥2.552,00 | +%0,99 | ¥2.506,00 | ¥2.561,00 | ¥2.487,00 | 159,70K |
| 2026-06-02 | ¥2.527,00 | -%2,47 | ¥2.577,00 | ¥2.582,00 | ¥2.525,00 | 194,90K |
| 2026-06-01 | ¥2.591,00 | -%2,30 | ¥2.645,00 | ¥2.646,00 | ¥2.590,00 | 169,40K |
| 2026-05-29 | ¥2.652,00 | +%2,20 | ¥2.620,00 | ¥2.689,00 | ¥2.615,00 | 169,50K |
| 2026-05-28 | ¥2.595,00 | -%0,54 | ¥2.619,00 | ¥2.641,00 | ¥2.579,00 | 218,70K |
| 2026-05-27 | ¥2.609,00 | -%0,87 | ¥2.622,00 | ¥2.626,00 | ¥2.583,00 | 183,90K |
| 2026-05-26 | ¥2.632,00 | -%1,05 | ¥2.632,00 | ¥2.668,00 | ¥2.612,00 | 130,90K |
| 2026-05-25 | ¥2.660,00 | -%0,15 | ¥2.660,00 | ¥2.680,00 | ¥2.610,00 | 186,70K |