Micreed Co., Ltd. 7687
TSE · Japonya · Perakende Ticaret
¥455,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥455,00 | -%0,87 | ¥460,00 | ¥460,00 | ¥451,00 | 6,40K |
| 2026-09-30 | ¥459,00 | +%2,46 | ¥450,00 | ¥459,00 | ¥450,00 | 2,80K |
| 2026-09-29 | ¥448,00 | -%0,22 | ¥444,00 | ¥457,00 | ¥438,00 | 14,30K |
| 2026-09-28 | ¥449,00 | -%0,22 | ¥453,00 | ¥453,00 | ¥442,00 |
| 9,00K |
| 2026-09-25 | ¥450,00 | -%0,88 | ¥454,00 | ¥454,00 | ¥446,00 | 8,20K |
| 2026-09-24 | ¥454,00 | -%1,52 | ¥463,00 | ¥463,00 | ¥449,00 | 6,90K |
| 2026-09-18 | ¥461,00 | %0,00 | ¥460,00 | ¥461,00 | ¥452,00 | 3,30K |
| 2026-09-17 | ¥461,00 | +%0,88 | ¥459,00 | ¥461,00 | ¥458,00 | 2,20K |
| 2026-09-16 | ¥457,00 | +%0,88 | ¥455,00 | ¥458,00 | ¥455,00 | 2,20K |
| 2026-09-15 | ¥453,00 | -%1,09 | ¥458,00 | ¥459,00 | ¥437,00 | 8,10K |
| 2026-09-14 | ¥458,00 | +%2,23 | ¥448,00 | ¥458,00 | ¥448,00 | 5,80K |
| 2026-09-11 | ¥448,00 | -%0,22 | ¥444,00 | ¥448,00 | ¥444,00 | 2,30K |
| 2026-09-10 | ¥449,00 | +%1,35 | ¥444,00 | ¥449,00 | ¥442,00 | 7,30K |
| 2026-09-09 | ¥443,00 | %0,00 | ¥441,00 | ¥444,00 | ¥441,00 | 2,60K |
| 2026-09-08 | ¥443,00 | -%0,89 | ¥448,00 | ¥451,00 | ¥433,00 | 14,70K |
| 2026-09-07 | ¥447,00 | +%0,45 | ¥446,00 | ¥448,00 | ¥446,00 | 1,80K |
| 2026-09-04 | ¥445,00 | -%0,89 | ¥449,00 | ¥449,00 | ¥441,00 | 7,60K |
| 2026-09-03 | ¥449,00 | -%0,22 | ¥450,00 | ¥452,00 | ¥446,00 | 2,90K |
| 2026-09-02 | ¥450,00 | -%0,22 | ¥453,00 | ¥453,00 | ¥447,00 | 5,60K |
| 2026-09-01 | ¥451,00 | +%0,67 | ¥449,00 | ¥451,00 | ¥446,00 | 6,40K |
| 2026-08-31 | ¥448,00 | -%0,44 | ¥450,00 | ¥451,00 | ¥443,00 | 8,50K |
| 2026-08-28 | ¥450,00 | -%2,39 | ¥461,00 | ¥466,00 | ¥446,00 | 14,60K |
| 2026-08-27 | ¥461,00 | -%0,86 | ¥465,00 | ¥467,00 | ¥455,00 | 13,10K |
| 2026-08-26 | ¥465,00 | +%2,65 | ¥453,00 | ¥474,00 | ¥453,00 | 36,60K |
| 2026-08-25 | ¥453,00 | +%2,49 | ¥442,00 | ¥453,00 | ¥440,00 | 15,70K |
| 2026-08-24 | ¥442,00 | %0,00 | ¥442,00 | ¥443,00 | ¥442,00 | 2,50K |
| 2026-08-21 | ¥442,00 | +%3,27 | ¥432,00 | ¥458,00 | ¥432,00 | 14,90K |
| 2026-08-20 | ¥428,00 | +%0,23 | ¥427,00 | ¥431,00 | ¥427,00 | 1,30K |
| 2026-08-19 | ¥427,00 | -%0,70 | ¥430,00 | ¥431,00 | ¥425,00 | 3,80K |
| 2026-08-18 | ¥430,00 | +%0,47 | ¥429,00 | ¥432,00 | ¥428,00 | 3,80K |
| 2026-08-17 | ¥428,00 | %0,00 | ¥430,00 | ¥430,00 | ¥425,00 | 5,10K |
| 2026-08-14 | ¥428,00 | +%0,71 | ¥424,00 | ¥428,00 | ¥424,00 | 2,10K |
| 2026-08-13 | ¥425,00 | -%0,23 | ¥428,00 | ¥428,00 | ¥422,00 | 5,30K |
| 2026-08-12 | ¥426,00 | %0,00 | ¥427,00 | ¥428,00 | ¥425,00 | 2,10K |
| 2026-08-10 | ¥426,00 | -%1,62 | ¥433,00 | ¥433,00 | ¥426,00 | 2,70K |
| 2026-08-07 | ¥433,00 | +%0,70 | ¥430,00 | ¥433,00 | ¥430,00 | 2,00K |
| 2026-08-06 | ¥430,00 | +%0,70 | ¥427,00 | ¥430,00 | ¥425,00 | 3,70K |
| 2026-08-05 | ¥427,00 | +%0,47 | ¥426,00 | ¥428,00 | ¥425,00 | 1,70K |
| 2026-08-04 | ¥425,00 | -%1,16 | ¥428,00 | ¥428,00 | ¥425,00 | 1,70K |
| 2026-08-03 | ¥430,00 | -%0,23 | ¥426,00 | ¥430,00 | ¥425,00 | 2,50K |
| 2026-07-31 | ¥431,00 | -%2,27 | ¥430,00 | ¥441,00 | ¥425,00 | 13,10K |
| 2026-07-30 | ¥441,00 | +%0,23 | ¥434,00 | ¥441,00 | ¥434,00 | 7,20K |
| 2026-07-29 | ¥440,00 | +%0,46 | ¥438,00 | ¥440,00 | ¥432,00 | 2,40K |
| 2026-07-28 | ¥438,00 | +%1,39 | ¥434,00 | ¥438,00 | ¥434,00 | 1,80K |
| 2026-07-27 | ¥432,00 | +%0,47 | ¥430,00 | ¥437,00 | ¥421,00 | 5,80K |
| 2026-07-24 | ¥430,00 | +%2,14 | ¥426,00 | ¥430,00 | ¥420,00 | 3,40K |
| 2026-07-23 | ¥421,00 | -%1,41 | ¥425,00 | ¥425,00 | ¥421,00 | 800 |
| 2026-07-22 | ¥427,00 | +%0,71 | ¥422,00 | ¥431,00 | ¥422,00 | 2,00K |
| 2026-07-21 | ¥424,00 | +%0,95 | ¥424,00 | ¥429,00 | ¥423,00 | 2,40K |
| 2026-07-17 | ¥420,00 | +%1,20 | ¥412,00 | ¥421,00 | ¥412,00 | 4,50K |
| 2026-07-16 | ¥415,00 | +%0,73 | ¥418,00 | ¥422,00 | ¥415,00 | 8,40K |
| 2026-07-15 | ¥412,00 | -%0,72 | ¥415,00 | ¥425,00 | ¥412,00 | 16,30K |
| 2026-07-14 | ¥415,00 | +%1,22 | ¥415,00 | ¥419,00 | ¥412,00 | 10,50K |
| 2026-07-13 | ¥410,00 | -%2,61 | ¥421,00 | ¥423,00 | ¥410,00 | 11,00K |
| 2026-07-10 | ¥421,00 | -%0,24 | ¥422,00 | ¥424,00 | ¥421,00 | 3,20K |
| 2026-07-09 | ¥422,00 | +%0,72 | ¥419,00 | ¥422,00 | ¥416,00 | 2,70K |
| 2026-07-08 | ¥419,00 | +%1,21 | ¥414,00 | ¥419,00 | ¥411,00 | 13,30K |
| 2026-07-07 | ¥414,00 | -%0,96 | ¥420,00 | ¥420,00 | ¥410,00 | 8,80K |
| 2026-07-06 | ¥418,00 | +%0,72 | ¥412,00 | ¥418,00 | ¥412,00 | 2,60K |
| 2026-07-03 | ¥415,00 | +%1,22 | ¥415,00 | ¥415,00 | ¥410,00 | 3,70K |
| 2026-07-02 | ¥410,00 | -%1,20 | ¥415,00 | ¥416,00 | ¥407,00 | 5,60K |
| 2026-07-01 | ¥415,00 | +%0,73 | ¥414,00 | ¥419,00 | ¥412,00 | 10,30K |
| 2026-06-30 | ¥412,00 | -%0,24 | ¥413,00 | ¥413,00 | ¥412,00 | 2,80K |
| 2026-06-29 | ¥413,00 | -%0,72 | ¥413,00 | ¥414,00 | ¥412,00 | 2,90K |
| 2026-06-26 | ¥416,00 | +%0,73 | ¥415,00 | ¥416,00 | ¥413,00 | 9,40K |
| 2026-06-25 | ¥413,00 | +%1,23 | ¥408,00 | ¥414,00 | ¥408,00 | 6,00K |
| 2026-06-24 | ¥408,00 | -%0,97 | ¥411,00 | ¥411,00 | ¥406,00 | 4,60K |
| 2026-06-23 | ¥412,00 | %0,00 | ¥420,00 | ¥420,00 | ¥412,00 | 8,10K |
| 2026-06-22 | ¥412,00 | -%0,72 | ¥415,00 | ¥415,00 | ¥410,00 | 4,40K |
| 2026-06-19 | ¥415,00 | -%0,24 | ¥412,00 | ¥416,00 | ¥412,00 | 14,10K |
| 2026-06-18 | ¥416,00 | -%1,65 | ¥423,00 | ¥423,00 | ¥415,00 | 3,40K |
| 2026-06-17 | ¥423,00 | -%0,70 | ¥422,00 | ¥426,00 | ¥416,00 | 4,00K |
| 2026-06-16 | ¥426,00 | +%0,71 | ¥427,00 | ¥427,00 | ¥425,00 | 1,40K |
| 2026-06-15 | ¥423,00 | -%0,47 | ¥425,00 | ¥425,00 | ¥420,00 | 3,00K |
| 2026-06-12 | ¥425,00 | +%4,17 | ¥411,00 | ¥426,00 | ¥411,00 | 12,60K |
| 2026-06-11 | ¥408,00 | +%0,99 | ¥403,00 | ¥411,00 | ¥400,00 | 13,10K |
| 2026-06-10 | ¥404,00 | -%0,74 | ¥405,00 | ¥405,00 | ¥404,00 | 1,40K |
| 2026-06-09 | ¥407,00 | %0,00 | ¥412,00 | ¥412,00 | ¥403,00 | 3,00K |
| 2026-06-08 | ¥407,00 | +%0,99 | ¥404,00 | ¥409,00 | ¥404,00 | 7,30K |
| 2026-06-05 | ¥403,00 | -%0,49 | ¥404,00 | ¥410,00 | ¥402,00 | 7,30K |
| 2026-06-04 | ¥405,00 | +%0,75 | ¥401,00 | ¥408,00 | ¥401,00 | 11,50K |
| 2026-06-03 | ¥402,00 | -%0,74 | ¥406,00 | ¥406,00 | ¥401,00 | 2,80K |
| 2026-06-02 | ¥405,00 | +%0,50 | ¥402,00 | ¥405,00 | ¥401,00 | 9,00K |
| 2026-06-01 | ¥403,00 | -%1,71 | ¥404,00 | ¥410,00 | ¥403,00 | 5,70K |
| 2026-05-29 | ¥410,00 | +%1,49 | ¥403,00 | ¥410,00 | ¥403,00 | 3,60K |
| 2026-05-28 | ¥404,00 | -%0,49 | ¥406,00 | ¥410,00 | ¥404,00 | 6,40K |
| 2026-05-27 | ¥406,00 | -%1,93 | ¥406,00 | ¥414,00 | ¥406,00 | 14,20K |
| 2026-05-26 | ¥414,00 | +%0,98 | ¥408,00 | ¥414,00 | ¥405,00 | 13,30K |
| 2026-05-25 | ¥410,00 | -%1,68 | ¥417,00 | ¥417,00 | ¥409,00 | 46,80K |
| 2026-05-22 | ¥417,00 | %0,00 | ¥418,00 | ¥418,00 | ¥412,00 | 7,20K |