Riken Keiki Co., Ltd. 7734
TSE · Japonya · Elektronik Teknoloji
¥3.510,00-80,00 (-%2,23)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.505,00 | -%2,37 | ¥3.550,00 | ¥3.590,00 | ¥3.470,00 | 49,70K |
| 2026-10-01 | ¥3.590,00 | +%1,99 | ¥3.520,00 | ¥3.610,00 | ¥3.485,00 | 132,50K |
| 2026-09-30 | ¥3.520,00 | -%0,71 | ¥3.580,00 | ¥3.595,00 | ¥3.500,00 | 164,20K |
| 2026-09-29 | ¥3.545,00 | -%0,14 | ¥3.515,00 | ¥3.545,00 | ¥3.505,00 | 94,30K |
| 2026-09-28 | ¥3.550,00 | -%0,70 | ¥3.605,00 | ¥3.610,00 | ¥3.525,00 | 97,60K |
| 2026-09-25 | ¥3.575,00 | -%0,28 | ¥3.600,00 | ¥3.610,00 | ¥3.535,00 | 84,90K |
| 2026-09-24 | ¥3.585,00 | +%2,14 | ¥3.480,00 | ¥3.615,00 | ¥3.470,00 | 189,80K |
| 2026-09-18 | ¥3.510,00 | +%0,29 | ¥3.530,00 | ¥3.540,00 | ¥3.465,00 | 164,60K |
| 2026-09-17 | ¥3.500,00 | +%1,16 | ¥3.470,00 | ¥3.545,00 | ¥3.435,00 | 95,20K |
| 2026-09-16 | ¥3.460,00 | +%1,91 | ¥3.415,00 | ¥3.460,00 | ¥3.405,00 | 65,60K |
| 2026-09-15 | ¥3.395,00 | +%0,44 | ¥3.380,00 | ¥3.405,00 | ¥3.365,00 | 55,70K |
| 2026-09-14 | ¥3.380,00 | %0,00 | ¥3.380,00 | ¥3.390,00 | ¥3.320,00 | 59,90K |
| 2026-09-11 | ¥3.380,00 | -%0,29 | ¥3.295,00 | ¥3.405,00 | ¥3.255,00 | 112,50K |
| 2026-09-10 | ¥3.390,00 | +%0,89 | ¥3.330,00 | ¥3.390,00 | ¥3.320,00 | 56,30K |
| 2026-09-09 | ¥3.360,00 | +%1,97 | ¥3.290,00 | ¥3.375,00 | ¥3.280,00 | 75,60K |
| 2026-09-08 | ¥3.295,00 | -%3,51 | ¥3.375,00 | ¥3.415,00 | ¥3.285,00 | 65,30K |
| 2026-09-07 | ¥3.415,00 | +%1,94 | ¥3.370,00 | ¥3.430,00 | ¥3.365,00 | 49,40K |
| 2026-09-04 | ¥3.350,00 | +%1,36 | ¥3.305,00 | ¥3.375,00 | ¥3.305,00 | 77,90K |
| 2026-09-03 | ¥3.305,00 | -%1,49 | ¥3.395,00 | ¥3.405,00 | ¥3.295,00 | 89,70K |
| 2026-09-02 | ¥3.355,00 | -%1,90 | ¥3.350,00 | ¥3.410,00 | ¥3.340,00 | 98,00K |
| 2026-09-01 | ¥3.420,00 | -%0,58 | ¥3.405,00 | ¥3.420,00 | ¥3.350,00 | 113,50K |
| 2026-08-31 | ¥3.440,00 | +%2,53 | ¥3.315,00 | ¥3.465,00 | ¥3.300,00 | 189,20K |
| 2026-08-28 | ¥3.355,00 | +%0,45 | ¥3.330,00 | ¥3.380,00 | ¥3.330,00 | 42,40K |
| 2026-08-27 | ¥3.340,00 | +%0,91 | ¥3.320,00 | ¥3.370,00 | ¥3.305,00 | 67,50K |
| 2026-08-26 | ¥3.310,00 | -%0,60 | ¥3.320,00 | ¥3.340,00 | ¥3.275,00 | 85,70K |
| 2026-08-25 | ¥3.330,00 | -%0,45 | ¥3.320,00 | ¥3.360,00 | ¥3.305,00 | 76,70K |
| 2026-08-24 | ¥3.345,00 | +%1,67 | ¥3.275,00 | ¥3.375,00 | ¥3.275,00 | 62,80K |
| 2026-08-21 | ¥3.290,00 | +%1,54 | ¥3.225,00 | ¥3.305,00 | ¥3.170,00 | 98,90K |
| 2026-08-20 | ¥3.240,00 | +%3,02 | ¥3.195,00 | ¥3.250,00 | ¥3.135,00 | 108,80K |
| 2026-08-19 | ¥3.145,00 | -%7,77 | ¥3.300,00 | ¥3.300,00 | ¥3.140,00 | 171,20K |
| 2026-08-18 | ¥3.410,00 | -%2,01 | ¥3.490,00 | ¥3.510,00 | ¥3.405,00 | 95,50K |
| 2026-08-17 | ¥3.480,00 | +%0,43 | ¥3.490,00 | ¥3.515,00 | ¥3.415,00 | 115,90K |
| 2026-08-14 | ¥3.465,00 | +%2,67 | ¥3.360,00 | ¥3.470,00 | ¥3.325,00 | 194,00K |
| 2026-08-13 | ¥3.375,00 | -%2,17 | ¥3.480,00 | ¥3.480,00 | ¥3.325,00 | 153,80K |
| 2026-08-12 | ¥3.450,00 | +%2,07 | ¥3.390,00 | ¥3.490,00 | ¥3.380,00 | 157,70K |
| 2026-08-10 | ¥3.380,00 | -%7,14 | ¥3.710,00 | ¥3.735,00 | ¥3.265,00 | 216,90K |
| 2026-08-07 | ¥3.640,00 | -%2,15 | ¥3.750,00 | ¥3.750,00 | ¥3.570,00 | 83,50K |
| 2026-08-06 | ¥3.720,00 | -%0,13 | ¥3.655,00 | ¥3.735,00 | ¥3.655,00 | 79,50K |
| 2026-08-05 | ¥3.725,00 | +%4,63 | ¥3.610,00 | ¥3.725,00 | ¥3.605,00 | 91,00K |
| 2026-08-04 | ¥3.560,00 | +%0,71 | ¥3.530,00 | ¥3.610,00 | ¥3.530,00 | 120,10K |
| 2026-08-03 | ¥3.535,00 | +%1,14 | ¥3.500,00 | ¥3.560,00 | ¥3.420,00 | 108,10K |
| 2026-07-31 | ¥3.495,00 | +%4,02 | ¥3.460,00 | ¥3.545,00 | ¥3.395,00 | 168,10K |
| 2026-07-30 | ¥3.360,00 | +%1,82 | ¥3.335,00 | ¥3.395,00 | ¥3.280,00 | 109,10K |
| 2026-07-29 | ¥3.300,00 | -%1,20 | ¥3.390,00 | ¥3.390,00 | ¥3.235,00 | 154,90K |
| 2026-07-28 | ¥3.340,00 | -%2,48 | ¥3.370,00 | ¥3.375,00 | ¥3.285,00 | 116,80K |
| 2026-07-27 | ¥3.425,00 | +%3,01 | ¥3.360,00 | ¥3.435,00 | ¥3.320,00 | 83,90K |
| 2026-07-24 | ¥3.325,00 | -%1,04 | ¥3.320,00 | ¥3.360,00 | ¥3.275,00 | 48,50K |
| 2026-07-23 | ¥3.360,00 | -%0,15 | ¥3.335,00 | ¥3.365,00 | ¥3.325,00 | 51,30K |
| 2026-07-22 | ¥3.365,00 | -%0,15 | ¥3.420,00 | ¥3.420,00 | ¥3.340,00 | 65,70K |
| 2026-07-21 | ¥3.370,00 | +%3,06 | ¥3.340,00 | ¥3.395,00 | ¥3.295,00 | 77,20K |
| 2026-07-17 | ¥3.270,00 | -%4,11 | ¥3.380,00 | ¥3.405,00 | ¥3.210,00 | 78,40K |
| 2026-07-16 | ¥3.410,00 | -%2,57 | ¥3.430,00 | ¥3.465,00 | ¥3.405,00 | 70,00K |
| 2026-07-15 | ¥3.500,00 | +%1,01 | ¥3.460,00 | ¥3.500,00 | ¥3.425,00 | 84,70K |
| 2026-07-14 | ¥3.465,00 | +%1,02 | ¥3.410,00 | ¥3.470,00 | ¥3.385,00 | 73,20K |
| 2026-07-13 | ¥3.430,00 | -%2,14 | ¥3.505,00 | ¥3.540,00 | ¥3.420,00 | 74,70K |
| 2026-07-10 | ¥3.505,00 | +%1,01 | ¥3.540,00 | ¥3.585,00 | ¥3.500,00 | 82,90K |
| 2026-07-09 | ¥3.470,00 | +%0,87 | ¥3.450,00 | ¥3.520,00 | ¥3.450,00 | 87,10K |
| 2026-07-08 | ¥3.440,00 | -%2,41 | ¥3.520,00 | ¥3.590,00 | ¥3.435,00 | 132,40K |
| 2026-07-07 | ¥3.525,00 | -%5,24 | ¥3.680,00 | ¥3.705,00 | ¥3.525,00 | 95,50K |
| 2026-07-06 | ¥3.720,00 | -%1,72 | ¥3.790,00 | ¥3.810,00 | ¥3.680,00 | 94,50K |
| 2026-07-03 | ¥3.785,00 | +%0,66 | ¥3.725,00 | ¥3.785,00 | ¥3.650,00 | 101,70K |
| 2026-07-02 | ¥3.760,00 | +%1,35 | ¥3.760,00 | ¥3.815,00 | ¥3.695,00 | 107,30K |
| 2026-07-01 | ¥3.710,00 | +%0,41 | ¥3.765,00 | ¥3.790,00 | ¥3.695,00 | 92,80K |
| 2026-06-30 | ¥3.695,00 | +%0,14 | ¥3.780,00 | ¥3.780,00 | ¥3.665,00 | 138,10K |
| 2026-06-29 | ¥3.690,00 | +%1,23 | ¥3.685,00 | ¥3.695,00 | ¥3.600,00 | 128,20K |
| 2026-06-26 | ¥3.645,00 | +%0,69 | ¥3.605,00 | ¥3.700,00 | ¥3.580,00 | 130,30K |
| 2026-06-25 | ¥3.620,00 | +%0,14 | ¥3.630,00 | ¥3.680,00 | ¥3.620,00 | 63,10K |
| 2026-06-24 | ¥3.615,00 | +%0,56 | ¥3.595,00 | ¥3.710,00 | ¥3.590,00 | 137,60K |
| 2026-06-23 | ¥3.595,00 | -%0,69 | ¥3.685,00 | ¥3.685,00 | ¥3.590,00 | 130,40K |
| 2026-06-22 | ¥3.620,00 | -%0,14 | ¥3.555,00 | ¥3.635,00 | ¥3.550,00 | 99,70K |
| 2026-06-19 | ¥3.625,00 | -%2,42 | ¥3.850,00 | ¥3.890,00 | ¥3.605,00 | 183,10K |
| 2026-06-18 | ¥3.715,00 | +%2,34 | ¥3.740,00 | ¥3.875,00 | ¥3.715,00 | 165,30K |
| 2026-06-17 | ¥3.630,00 | +%3,71 | ¥3.500,00 | ¥3.650,00 | ¥3.500,00 | 108,70K |
| 2026-06-16 | ¥3.500,00 | -%0,57 | ¥3.550,00 | ¥3.635,00 | ¥3.460,00 | 82,30K |
| 2026-06-15 | ¥3.520,00 | +%2,92 | ¥3.575,00 | ¥3.575,00 | ¥3.485,00 | 152,60K |
| 2026-06-12 | ¥3.420,00 | -%1,58 | ¥3.520,00 | ¥3.535,00 | ¥3.420,00 | 132,00K |
| 2026-06-11 | ¥3.475,00 | -%2,52 | ¥3.495,00 | ¥3.495,00 | ¥3.380,00 | 121,40K |
| 2026-06-10 | ¥3.565,00 | -%2,99 | ¥3.605,00 | ¥3.655,00 | ¥3.550,00 | 97,10K |
| 2026-06-09 | ¥3.675,00 | +%1,38 | ¥3.695,00 | ¥3.770,00 | ¥3.645,00 | 100,30K |
| 2026-06-08 | ¥3.625,00 | -%4,23 | ¥3.645,00 | ¥3.695,00 | ¥3.605,00 | 121,70K |
| 2026-06-05 | ¥3.785,00 | -%0,26 | ¥3.765,00 | ¥3.930,00 | ¥3.685,00 | 172,90K |
| 2026-06-04 | ¥3.795,00 | +%1,20 | ¥3.710,00 | ¥3.835,00 | ¥3.685,00 | 120,90K |
| 2026-06-03 | ¥3.750,00 | +%4,46 | ¥3.640,00 | ¥3.770,00 | ¥3.575,00 | 178,20K |
| 2026-06-02 | ¥3.590,00 | -%0,42 | ¥3.585,00 | ¥3.615,00 | ¥3.465,00 | 149,20K |
| 2026-06-01 | ¥3.605,00 | -%1,23 | ¥3.635,00 | ¥3.695,00 | ¥3.575,00 | 216,00K |
| 2026-05-29 | ¥3.650,00 | -%1,75 | ¥3.735,00 | ¥3.780,00 | ¥3.650,00 | 165,20K |
| 2026-05-28 | ¥3.715,00 | +%2,20 | ¥3.615,00 | ¥3.730,00 | ¥3.575,00 | 102,20K |
| 2026-05-27 | ¥3.635,00 | -%1,22 | ¥3.680,00 | ¥3.710,00 | ¥3.635,00 | 86,50K |
| 2026-05-26 | ¥3.680,00 | -%3,03 | ¥3.750,00 | ¥3.760,00 | ¥3.675,00 | 84,40K |
| 2026-05-25 | ¥3.795,00 | +%1,07 | ¥3.800,00 | ¥3.830,00 | ¥3.750,00 | 119,70K |