HITOMILE CO., LTD. 7686
TSE · Japonya · Perakende Ticaret
¥433,00-4,00 (-%0,92)
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 | ¥433,00 | -%0,92 | ¥437,00 | ¥438,00 | ¥431,00 | 15,60K |
| 2026-10-01 | ¥437,00 | +%1,39 | ¥434,00 | ¥441,00 | ¥432,00 | 45,50K |
| 2026-09-30 | ¥431,00 | -%0,23 | ¥431,00 | ¥433,00 | ¥431,00 | 28,20K |
| 2026-09-29 | ¥432,00 | -%2,04 | ¥432,00 | ¥435,00 | ¥432,00 | 39,70K |
| 2026-09-28 | ¥441,00 | -%2,00 | ¥450,00 | ¥451,00 | ¥441,00 | 33,50K |
| 2026-09-25 | ¥450,00 | +%0,90 | ¥452,00 | ¥452,00 | ¥448,00 | 36,30K |
| 2026-09-24 | ¥446,00 | +%0,68 | ¥443,00 | ¥448,00 | ¥443,00 | 19,00K |
| 2026-09-18 | ¥443,00 | %0,00 | ¥441,00 | ¥444,00 | ¥440,00 | 6,00K |
| 2026-09-17 | ¥443,00 | +%0,45 | ¥443,00 | ¥444,00 | ¥441,00 | 4,30K |
| 2026-09-16 | ¥441,00 | +%0,68 | ¥439,00 | ¥442,00 | ¥437,00 | 24,10K |
| 2026-09-15 | ¥438,00 | %0,00 | ¥439,00 | ¥439,00 | ¥437,00 | 11,80K |
| 2026-09-14 | ¥438,00 | +%0,46 | ¥436,00 | ¥438,00 | ¥435,00 | 17,00K |
| 2026-09-11 | ¥436,00 | -%0,68 | ¥435,00 | ¥439,00 | ¥435,00 | 14,90K |
| 2026-09-10 | ¥439,00 | -%0,45 | ¥439,00 | ¥440,00 | ¥437,00 | 36,60K |
| 2026-09-09 | ¥441,00 | %0,00 | ¥441,00 | ¥441,00 | ¥440,00 | 5,60K |
| 2026-09-08 | ¥441,00 | +%0,23 | ¥440,00 | ¥442,00 | ¥440,00 | 13,50K |
| 2026-09-07 | ¥440,00 | %0,00 | ¥442,00 | ¥444,00 | ¥440,00 | 23,70K |
| 2026-09-04 | ¥440,00 | %0,00 | ¥464,00 | ¥479,00 | ¥440,00 | 199,20K |
| 2026-09-03 | ¥440,00 | +%0,46 | ¥438,00 | ¥443,00 | ¥438,00 | 7,80K |
| 2026-09-02 | ¥438,00 | -%0,68 | ¥440,00 | ¥442,00 | ¥438,00 | 13,90K |
| 2026-09-01 | ¥441,00 | -%0,23 | ¥442,00 | ¥444,00 | ¥439,00 | 7,40K |
| 2026-08-31 | ¥442,00 | +%0,45 | ¥442,00 | ¥445,00 | ¥440,00 | 10,10K |
| 2026-08-28 | ¥440,00 | %0,00 | ¥441,00 | ¥442,00 | ¥440,00 | 5,00K |
| 2026-08-27 | ¥440,00 | -%0,23 | ¥441,00 | ¥442,00 | ¥440,00 | 6,30K |
| 2026-08-26 | ¥441,00 | -%0,68 | ¥444,00 | ¥444,00 | ¥441,00 | 6,20K |
| 2026-08-25 | ¥444,00 | %0,00 | ¥448,00 | ¥448,00 | ¥443,00 | 23,90K |
| 2026-08-24 | ¥444,00 | -%0,22 | ¥442,00 | ¥445,00 | ¥441,00 | 14,30K |
| 2026-08-21 | ¥445,00 | +%0,91 | ¥444,00 | ¥446,00 | ¥442,00 | 20,70K |
| 2026-08-20 | ¥441,00 | +%1,15 | ¥440,00 | ¥445,00 | ¥438,00 | 21,80K |
| 2026-08-19 | ¥436,00 | +%0,46 | ¥436,00 | ¥444,00 | ¥435,00 | 37,10K |
| 2026-08-18 | ¥434,00 | +%1,64 | ¥432,00 | ¥434,00 | ¥430,00 | 14,90K |
| 2026-08-17 | ¥427,00 | -%0,23 | ¥428,00 | ¥429,00 | ¥427,00 | 6,70K |
| 2026-08-14 | ¥428,00 | -%0,47 | ¥430,00 | ¥430,00 | ¥428,00 | 4,80K |
| 2026-08-13 | ¥430,00 | +%0,70 | ¥428,00 | ¥430,00 | ¥428,00 | 4,90K |
| 2026-08-12 | ¥427,00 | +%0,47 | ¥425,00 | ¥427,00 | ¥425,00 | 8,00K |
| 2026-08-10 | ¥425,00 | +%0,47 | ¥425,00 | ¥425,00 | ¥423,00 | 6,20K |
| 2026-08-07 | ¥423,00 | -%0,24 | ¥424,00 | ¥424,00 | ¥423,00 | 2,10K |
| 2026-08-06 | ¥424,00 | +%0,47 | ¥423,00 | ¥424,00 | ¥420,00 | 3,30K |
| 2026-08-05 | ¥422,00 | -%0,24 | ¥424,00 | ¥424,00 | ¥420,00 | 3,00K |
| 2026-08-04 | ¥423,00 | +%0,48 | ¥421,00 | ¥424,00 | ¥421,00 | 1,90K |
| 2026-08-03 | ¥421,00 | -%0,47 | ¥424,00 | ¥424,00 | ¥421,00 | 3,80K |
| 2026-07-31 | ¥423,00 | -%0,47 | ¥425,00 | ¥425,00 | ¥422,00 | 3,20K |
| 2026-07-30 | ¥425,00 | +%0,71 | ¥424,00 | ¥425,00 | ¥421,00 | 4,60K |
| 2026-07-29 | ¥422,00 | %0,00 | ¥422,00 | ¥423,00 | ¥421,00 | 5,00K |
| 2026-07-28 | ¥422,00 | %0,00 | ¥422,00 | ¥424,00 | ¥421,00 | 4,30K |
| 2026-07-27 | ¥422,00 | %0,00 | ¥423,00 | ¥424,00 | ¥422,00 | 6,50K |
| 2026-07-24 | ¥422,00 | -%0,24 | ¥425,00 | ¥425,00 | ¥422,00 | 20,50K |
| 2026-07-23 | ¥423,00 | +%0,24 | ¥423,00 | ¥423,00 | ¥420,00 | 6,60K |
| 2026-07-22 | ¥422,00 | +%0,48 | ¥422,00 | ¥422,00 | ¥420,00 | 10,80K |
| 2026-07-21 | ¥420,00 | +%1,20 | ¥419,00 | ¥420,00 | ¥417,00 | 10,50K |
| 2026-07-17 | ¥415,00 | -%0,48 | ¥419,00 | ¥421,00 | ¥412,00 | 31,80K |
| 2026-07-16 | ¥417,00 | %0,00 | ¥417,00 | ¥417,00 | ¥415,00 | 3,50K |
| 2026-07-15 | ¥417,00 | +%0,97 | ¥416,00 | ¥418,00 | ¥413,00 | 5,70K |
| 2026-07-14 | ¥413,00 | -%0,24 | ¥413,00 | ¥417,00 | ¥412,00 | 10,80K |
| 2026-07-13 | ¥414,00 | +%0,24 | ¥416,00 | ¥416,00 | ¥413,00 | 5,90K |
| 2026-07-10 | ¥413,00 | +%0,49 | ¥415,00 | ¥415,00 | ¥411,00 | 6,50K |
| 2026-07-09 | ¥411,00 | -%0,24 | ¥412,00 | ¥413,00 | ¥411,00 | 5,10K |
| 2026-07-08 | ¥412,00 | %0,00 | ¥412,00 | ¥413,00 | ¥411,00 | 8,60K |
| 2026-07-07 | ¥412,00 | %0,00 | ¥413,00 | ¥414,00 | ¥412,00 | 9,30K |
| 2026-07-06 | ¥412,00 | -%0,48 | ¥414,00 | ¥415,00 | ¥412,00 | 11,40K |
| 2026-07-03 | ¥414,00 | +%0,49 | ¥412,00 | ¥414,00 | ¥412,00 | 2,20K |
| 2026-07-02 | ¥412,00 | %0,00 | ¥412,00 | ¥414,00 | ¥412,00 | 3,80K |
| 2026-07-01 | ¥412,00 | %0,00 | ¥413,00 | ¥413,00 | ¥411,00 | 5,40K |
| 2026-06-30 | ¥412,00 | +%0,24 | ¥411,00 | ¥414,00 | ¥411,00 | 3,00K |
| 2026-06-29 | ¥411,00 | -%0,72 | ¥410,00 | ¥413,00 | ¥410,00 | 6,40K |
| 2026-06-26 | ¥414,00 | -%1,43 | ¥415,00 | ¥416,00 | ¥413,00 | 6,80K |
| 2026-06-25 | ¥420,00 | +%2,19 | ¥442,00 | ¥442,00 | ¥416,00 | 66,80K |
| 2026-06-24 | ¥411,00 | +%0,49 | ¥409,00 | ¥411,00 | ¥408,00 | 8,30K |
| 2026-06-23 | ¥409,00 | +%0,25 | ¥410,00 | ¥410,00 | ¥409,00 | 5,60K |
| 2026-06-22 | ¥408,00 | -%0,24 | ¥410,00 | ¥411,00 | ¥407,00 | 16,50K |
| 2026-06-19 | ¥409,00 | -%0,49 | ¥410,00 | ¥411,00 | ¥409,00 | 3,40K |
| 2026-06-18 | ¥411,00 | +%0,24 | ¥411,00 | ¥411,00 | ¥410,00 | 8,80K |
| 2026-06-17 | ¥410,00 | %0,00 | ¥410,00 | ¥411,00 | ¥409,00 | 10,30K |
| 2026-06-16 | ¥410,00 | -%0,24 | ¥411,00 | ¥411,00 | ¥410,00 | 17,90K |
| 2026-06-15 | ¥411,00 | %0,00 | ¥411,00 | ¥411,00 | ¥410,00 | 11,50K |
| 2026-06-12 | ¥411,00 | %0,00 | ¥412,00 | ¥412,00 | ¥410,00 | 8,60K |
| 2026-06-11 | ¥411,00 | -%0,24 | ¥411,00 | ¥412,00 | ¥411,00 | 5,60K |
| 2026-06-10 | ¥412,00 | -%0,72 | ¥412,00 | ¥413,00 | ¥412,00 | 14,30K |
| 2026-06-09 | ¥415,00 | -%0,24 | ¥416,00 | ¥416,00 | ¥414,00 | 5,70K |
| 2026-06-08 | ¥416,00 | +%0,73 | ¥413,00 | ¥416,00 | ¥413,00 | 5,10K |
| 2026-06-05 | ¥413,00 | -%0,24 | ¥415,00 | ¥415,00 | ¥413,00 | 7,30K |
| 2026-06-04 | ¥414,00 | +%0,24 | ¥412,00 | ¥415,00 | ¥412,00 | 5,60K |
| 2026-06-03 | ¥413,00 | -%0,24 | ¥416,00 | ¥416,00 | ¥413,00 | 6,50K |
| 2026-06-02 | ¥414,00 | %0,00 | ¥415,00 | ¥415,00 | ¥414,00 | 3,50K |
| 2026-06-01 | ¥414,00 | -%0,24 | ¥415,00 | ¥416,00 | ¥414,00 | 5,40K |
| 2026-05-29 | ¥415,00 | -%0,24 | ¥416,00 | ¥416,00 | ¥413,00 | 4,40K |
| 2026-05-28 | ¥416,00 | +%0,24 | ¥414,00 | ¥417,00 | ¥414,00 | 2,30K |
| 2026-05-27 | ¥415,00 | -%0,24 | ¥415,00 | ¥416,00 | ¥413,00 | 6,80K |
| 2026-05-26 | ¥416,00 | -%0,48 | ¥415,00 | ¥418,00 | ¥415,00 | 7,30K |
| 2026-05-25 | ¥418,00 | +%0,48 | ¥424,00 | ¥424,00 | ¥417,00 | 19,00K |