itsumo.inc. 7694
TSE · Japonya · Teknoloji Hizmetleri
¥640,00+94,00 (+%17,22)
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 | ¥640,00 | +%17,22 | ¥548,00 | ¥646,00 | ¥548,00 | 110,50K |
| 2026-10-01 | ¥546,00 | -%1,44 | ¥554,00 | ¥564,00 | ¥546,00 | 7,90K |
| 2026-09-30 | ¥554,00 | +%0,73 | ¥545,00 | ¥570,00 | ¥545,00 | 13,00K |
| 2026-09-29 | ¥550,00 | -%4,18 | ¥568,00 | ¥568,00 | ¥542,00 | 16,50K |
| 2026-09-28 | ¥574,00 | +%7,29 | ¥541,00 | ¥580,00 | ¥536,00 | 54,00K |
| 2026-09-25 | ¥535,00 | -%1,83 | ¥542,00 | ¥542,00 | ¥530,00 | 10,00K |
| 2026-09-24 | ¥545,00 | -%0,91 | ¥551,00 | ¥552,00 | ¥536,00 | 20,40K |
| 2026-09-18 | ¥550,00 | -%0,72 | ¥556,00 | ¥567,00 | ¥550,00 | 9,90K |
| 2026-09-17 | ¥554,00 | -%1,95 | ¥564,00 | ¥570,00 | ¥554,00 | 17,50K |
| 2026-09-16 | ¥565,00 | -%3,75 | ¥586,00 | ¥586,00 | ¥561,00 | 10,50K |
| 2026-09-15 | ¥587,00 | +%3,53 | ¥567,00 | ¥590,00 | ¥565,00 | 26,70K |
| 2026-09-14 | ¥567,00 | -%4,55 | ¥604,00 | ¥604,00 | ¥550,00 | 36,20K |
| 2026-09-11 | ¥594,00 | -%3,26 | ¥624,00 | ¥629,00 | ¥585,00 | 42,70K |
| 2026-09-10 | ¥614,00 | +%2,68 | ¥589,00 | ¥625,00 | ¥573,00 | 56,20K |
| 2026-09-09 | ¥598,00 | +%7,55 | ¥560,00 | ¥598,00 | ¥550,00 | 101,30K |
| 2026-09-08 | ¥556,00 | -%9,30 | ¥603,00 | ¥603,00 | ¥552,00 | 134,30K |
| 2026-09-07 | ¥613,00 | -%4,52 | ¥622,00 | ¥660,00 | ¥609,00 | 91,10K |
| 2026-09-04 | ¥642,00 | +%6,47 | ¥623,00 | ¥699,00 | ¥612,00 | 473,20K |
| 2026-09-03 | ¥603,00 | +%1,86 | ¥622,00 | ¥680,00 | ¥583,00 | 418,00K |
| 2026-09-02 | ¥592,00 | -%18,57 | ¥637,00 | ¥653,00 | ¥579,00 | 339,50K |
| 2026-09-01 | ¥727,00 | +%15,95 | ¥627,00 | ¥727,00 | ¥610,00 | 855,70K |
| 2026-08-31 | ¥627,00 | +%18,98 | ¥517,00 | ¥627,00 | ¥495,00 | 277,60K |
| 2026-08-28 | ¥527,00 | -%4,87 | ¥546,00 | ¥556,00 | ¥527,00 | 15,50K |
| 2026-08-27 | ¥554,00 | +%10,58 | ¥503,00 | ¥557,00 | ¥503,00 | 52,50K |
| 2026-08-26 | ¥501,00 | +%0,20 | ¥500,00 | ¥521,00 | ¥500,00 | 15,00K |
| 2026-08-25 | ¥500,00 | +%3,09 | ¥493,00 | ¥505,00 | ¥485,00 | 9,50K |
| 2026-08-24 | ¥485,00 | -%4,53 | ¥505,00 | ¥505,00 | ¥485,00 | 15,90K |
| 2026-08-21 | ¥508,00 | +%4,10 | ¥480,00 | ¥541,00 | ¥480,00 | 51,40K |
| 2026-08-20 | ¥488,00 | -%0,20 | ¥481,00 | ¥515,00 | ¥480,00 | 18,20K |
| 2026-08-19 | ¥489,00 | -%3,36 | ¥510,00 | ¥510,00 | ¥468,00 | 25,90K |
| 2026-08-18 | ¥506,00 | -%2,13 | ¥497,00 | ¥511,00 | ¥495,00 | 20,40K |
| 2026-08-17 | ¥517,00 | -%8,66 | ¥566,00 | ¥588,00 | ¥505,00 | 70,70K |
| 2026-08-14 | ¥566,00 | +%7,20 | ¥529,00 | ¥607,00 | ¥512,00 | 132,30K |
| 2026-08-13 | ¥528,00 | +%17,86 | ¥453,00 | ¥528,00 | ¥452,00 | 55,50K |
| 2026-08-12 | ¥448,00 | +%0,67 | ¥453,00 | ¥453,00 | ¥438,00 | 3,60K |
| 2026-08-10 | ¥445,00 | +%1,14 | ¥446,00 | ¥449,00 | ¥441,00 | 1,40K |
| 2026-08-07 | ¥440,00 | -%2,44 | ¥446,00 | ¥447,00 | ¥440,00 | 1,10K |
| 2026-08-06 | ¥451,00 | -%0,22 | ¥448,00 | ¥458,00 | ¥445,00 | 900 |
| 2026-08-05 | ¥452,00 | +%0,44 | ¥450,00 | ¥473,00 | ¥435,00 | 14,20K |
| 2026-08-04 | ¥450,00 | +%4,65 | ¥432,00 | ¥475,00 | ¥428,00 | 19,70K |
| 2026-08-03 | ¥430,00 | +%1,90 | ¥422,00 | ¥435,00 | ¥422,00 | 6,10K |
| 2026-07-31 | ¥422,00 | +%0,24 | ¥421,00 | ¥429,00 | ¥421,00 | 1,50K |
| 2026-07-30 | ¥421,00 | +%0,96 | ¥414,00 | ¥423,00 | ¥411,00 | 4,70K |
| 2026-07-29 | ¥417,00 | +%0,72 | ¥422,00 | ¥422,00 | ¥414,00 | 4,80K |
| 2026-07-28 | ¥414,00 | -%1,90 | ¥416,00 | ¥417,00 | ¥414,00 | 3,70K |
| 2026-07-27 | ¥422,00 | +%0,48 | ¥416,00 | ¥422,00 | ¥416,00 | 5,10K |
| 2026-07-24 | ¥420,00 | -%0,94 | ¥424,00 | ¥424,00 | ¥418,00 | 7,90K |
| 2026-07-23 | ¥424,00 | -%2,53 | ¥435,00 | ¥435,00 | ¥424,00 | 19,80K |
| 2026-07-22 | ¥435,00 | -%1,36 | ¥447,00 | ¥447,00 | ¥435,00 | 7,10K |
| 2026-07-21 | ¥441,00 | -%1,34 | ¥439,00 | ¥445,00 | ¥439,00 | 17,50K |
| 2026-07-17 | ¥447,00 | +%5,18 | ¥433,00 | ¥464,00 | ¥410,00 | 34,80K |
| 2026-07-16 | ¥425,00 | -%1,62 | ¥440,00 | ¥440,00 | ¥425,00 | 16,60K |
| 2026-07-15 | ¥432,00 | +%0,70 | ¥429,00 | ¥446,00 | ¥428,00 | 6,90K |
| 2026-07-14 | ¥429,00 | -%0,69 | ¥427,00 | ¥436,00 | ¥425,00 | 14,50K |
| 2026-07-13 | ¥432,00 | %0,00 | ¥432,00 | ¥442,00 | ¥427,00 | 14,00K |
| 2026-07-10 | ¥432,00 | -%2,48 | ¥441,00 | ¥449,00 | ¥429,00 | 9,50K |
| 2026-07-09 | ¥443,00 | -%0,89 | ¥431,00 | ¥452,00 | ¥431,00 | 5,30K |
| 2026-07-08 | ¥447,00 | -%1,32 | ¥459,00 | ¥459,00 | ¥447,00 | 10,40K |
| 2026-07-07 | ¥453,00 | +%5,10 | ¥431,00 | ¥453,00 | ¥419,00 | 25,40K |
| 2026-07-06 | ¥431,00 | -%2,27 | ¥441,00 | ¥449,00 | ¥431,00 | 6,60K |
| 2026-07-03 | ¥441,00 | -%1,34 | ¥439,00 | ¥454,00 | ¥425,00 | 36,30K |
| 2026-07-02 | ¥447,00 | +%0,22 | ¥454,00 | ¥454,00 | ¥436,00 | 11,50K |
| 2026-07-01 | ¥446,00 | +%3,96 | ¥429,00 | ¥449,00 | ¥429,00 | 14,80K |
| 2026-06-30 | ¥429,00 | +%1,42 | ¥431,00 | ¥433,00 | ¥423,00 | 10,60K |
| 2026-06-29 | ¥423,00 | +%2,42 | ¥414,00 | ¥425,00 | ¥413,00 | 5,60K |
| 2026-06-26 | ¥413,00 | +%0,49 | ¥412,00 | ¥420,00 | ¥408,00 | 7,40K |
| 2026-06-25 | ¥411,00 | -%0,48 | ¥408,00 | ¥414,00 | ¥408,00 | 4,70K |
| 2026-06-24 | ¥413,00 | -%1,67 | ¥421,00 | ¥421,00 | ¥411,00 | 13,20K |
| 2026-06-23 | ¥420,00 | -%3,89 | ¥432,00 | ¥432,00 | ¥415,00 | 24,60K |
| 2026-06-22 | ¥437,00 | -%3,96 | ¥460,00 | ¥460,00 | ¥434,00 | 9,10K |
| 2026-06-19 | ¥455,00 | -%1,52 | ¥470,00 | ¥470,00 | ¥446,00 | 11,60K |
| 2026-06-18 | ¥462,00 | -%0,86 | ¥474,00 | ¥482,00 | ¥446,00 | 23,20K |
| 2026-06-17 | ¥466,00 | +%10,43 | ¥420,00 | ¥483,00 | ¥413,00 | 41,50K |
| 2026-06-16 | ¥422,00 | -%1,17 | ¥430,00 | ¥437,00 | ¥421,00 | 8,90K |
| 2026-06-15 | ¥427,00 | -%6,97 | ¥443,00 | ¥447,00 | ¥425,00 | 27,80K |
| 2026-06-12 | ¥459,00 | -%0,65 | ¥462,00 | ¥465,00 | ¥439,00 | 32,10K |
| 2026-06-11 | ¥462,00 | -%9,77 | ¥484,00 | ¥495,00 | ¥451,00 | 51,70K |
| 2026-06-10 | ¥512,00 | +%2,61 | ¥517,00 | ¥579,00 | ¥500,00 | 286,40K |
| 2026-06-09 | ¥499,00 | +%19,09 | ¥419,00 | ¥499,00 | ¥417,00 | 91,70K |
| 2026-06-08 | ¥419,00 | -%2,33 | ¥428,00 | ¥428,00 | ¥413,00 | 16,10K |
| 2026-06-05 | ¥429,00 | -%4,88 | ¥450,00 | ¥450,00 | ¥409,00 | 33,60K |
| 2026-06-04 | ¥451,00 | -%4,04 | ¥470,00 | ¥474,00 | ¥450,00 | 5,90K |
| 2026-06-03 | ¥470,00 | -%3,09 | ¥477,00 | ¥485,00 | ¥468,00 | 4,70K |
| 2026-06-02 | ¥485,00 | +%2,75 | ¥478,00 | ¥486,00 | ¥466,00 | 6,50K |
| 2026-06-01 | ¥472,00 | -%2,28 | ¥489,00 | ¥489,00 | ¥458,00 | 7,60K |
| 2026-05-29 | ¥483,00 | -%0,21 | ¥492,00 | ¥494,00 | ¥479,00 | 16,60K |
| 2026-05-28 | ¥484,00 | -%9,36 | ¥534,00 | ¥534,00 | ¥475,00 | 54,20K |
| 2026-05-27 | ¥534,00 | +%0,75 | ¥538,00 | ¥549,00 | ¥529,00 | 15,30K |
| 2026-05-26 | ¥530,00 | +%1,53 | ¥520,00 | ¥544,00 | ¥520,00 | 13,30K |
| 2026-05-25 | ¥522,00 | -%6,79 | ¥555,00 | ¥555,00 | ¥522,00 | 19,60K |