Chuo Gyorui Co., Ltd. 8030
TSE · Japonya · Dağıtım Hizmetleri
¥3.890,00-15,00 (-%0,38)
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 | ¥3.890,00 | -%0,38 | ¥3.900,00 | ¥3.900,00 | ¥3.885,00 | 800 |
| 2026-09-30 | ¥3.905,00 | -%0,38 | ¥3.900,00 | ¥3.940,00 | ¥3.900,00 | 500 |
| 2026-09-29 | ¥3.920,00 | %0,00 | ¥3.935,00 | ¥3.940,00 | ¥3.920,00 | 400 |
| 2026-09-28 | ¥3.920,00 | -%0,13 | ¥3.920,00 | ¥3.995,00 | ¥3.920,00 | 1,50K |
| 2026-09-25 | ¥3.925,00 | -%1,13 | ¥4.000,00 | ¥4.000,00 | ¥3.925,00 | 800 |
| 2026-09-24 | ¥3.970,00 | +%1,28 | ¥3.920,00 | ¥4.045,00 | ¥3.900,00 | 5,70K |
| 2026-09-18 | ¥3.920,00 | +%0,51 | ¥3.900,00 | ¥3.920,00 | ¥3.900,00 | 900 |
| 2026-09-17 | ¥3.900,00 | -%0,26 | ¥3.900,00 | ¥3.900,00 | ¥3.900,00 | 100 |
| 2026-09-16 | ¥3.910,00 | +%0,13 | ¥3.900,00 | ¥3.920,00 | ¥3.900,00 | 1,40K |
| 2026-09-15 | ¥3.905,00 | +%0,26 | ¥3.915,00 | ¥3.915,00 | ¥3.900,00 | 1,40K |
| 2026-09-14 | ¥3.895,00 | -%0,64 | ¥3.905,00 | ¥3.905,00 | ¥3.895,00 | 500 |
| 2026-09-11 | ¥3.920,00 | +%0,51 | ¥3.900,00 | ¥3.920,00 | ¥3.900,00 | 1,40K |
| 2026-09-10 | ¥3.900,00 | -%1,02 | ¥3.930,00 | ¥3.930,00 | ¥3.900,00 | 1,50K |
| 2026-09-09 | ¥3.940,00 | +%0,51 | ¥3.920,00 | ¥3.940,00 | ¥3.915,00 | 2,60K |
| 2026-09-08 | ¥3.920,00 | +%0,26 | ¥3.925,00 | ¥4.000,00 | ¥3.920,00 | 7,00K |
| 2026-09-07 | ¥3.910,00 | +%0,13 | ¥3.905,00 | ¥3.975,00 | ¥3.905,00 | 5,30K |
| 2026-09-04 | ¥3.905,00 | %0,00 | ¥3.905,00 | ¥3.905,00 | ¥3.905,00 | 100 |
| 2026-09-03 | ¥3.905,00 | +%0,13 | ¥3.935,00 | ¥3.935,00 | ¥3.905,00 | 900 |
| 2026-09-02 | ¥3.900,00 | %0,00 | ¥3.895,00 | ¥3.910,00 | ¥3.890,00 | 2,40K |
| 2026-09-01 | ¥3.900,00 | +%2,36 | ¥3.810,00 | ¥4.000,00 | ¥3.810,00 | 7,00K |
| 2026-08-31 | ¥3.810,00 | +%0,40 | ¥3.795,00 | ¥3.810,00 | ¥3.795,00 | 1,70K |
| 2026-08-28 | ¥3.795,00 | %0,00 | ¥3.800,00 | ¥3.810,00 | ¥3.795,00 | 2,10K |
| 2026-08-27 | ¥3.795,00 | -%0,13 | ¥3.800,00 | ¥3.805,00 | ¥3.775,00 | 1,10K |
| 2026-08-26 | ¥3.800,00 | %0,00 | ¥3.765,00 | ¥3.855,00 | ¥3.765,00 | 2,70K |
| 2026-08-25 | ¥3.800,00 | +%0,53 | ¥3.780,00 | ¥3.800,00 | ¥3.710,00 | 4,80K |
| 2026-08-24 | ¥3.780,00 | +%1,20 | ¥3.680,00 | ¥3.780,00 | ¥3.680,00 | 3,50K |
| 2026-08-21 | ¥3.735,00 | +%0,54 | ¥3.730,00 | ¥3.735,00 | ¥3.730,00 | 200 |
| 2026-08-20 | ¥3.715,00 | +%1,23 | ¥3.670,00 | ¥3.720,00 | ¥3.670,00 | 3,30K |
| 2026-08-19 | ¥3.670,00 | -%1,61 | ¥3.720,00 | ¥3.770,00 | ¥3.670,00 | 3,10K |
| 2026-08-18 | ¥3.730,00 | +%1,08 | ¥3.690,00 | ¥3.730,00 | ¥3.675,00 | 1,30K |
| 2026-08-17 | ¥3.690,00 | +%1,10 | ¥3.680,00 | ¥3.690,00 | ¥3.650,00 | 1,60K |
| 2026-08-14 | ¥3.650,00 | +%0,55 | ¥3.635,00 | ¥3.650,00 | ¥3.635,00 | 600 |
| 2026-08-13 | ¥3.630,00 | +%0,41 | ¥3.625,00 | ¥3.655,00 | ¥3.625,00 | 1,50K |
| 2026-08-12 | ¥3.615,00 | -%0,14 | ¥3.620,00 | ¥3.625,00 | ¥3.615,00 | 1,20K |
| 2026-08-10 | ¥3.620,00 | +%0,42 | ¥3.605,00 | ¥3.640,00 | ¥3.605,00 | 1,60K |
| 2026-08-07 | ¥3.605,00 | +%0,70 | ¥3.580,00 | ¥3.625,00 | ¥3.580,00 | 800 |
| 2026-08-06 | ¥3.580,00 | -%0,42 | ¥3.580,00 | ¥3.600,00 | ¥3.575,00 | 800 |
| 2026-08-05 | ¥3.595,00 | -%0,42 | ¥3.610,00 | ¥3.610,00 | ¥3.575,00 | 2,60K |
| 2026-08-04 | ¥3.610,00 | -%0,14 | ¥3.620,00 | ¥3.620,00 | ¥3.600,00 | 3,00K |
| 2026-08-03 | ¥3.615,00 | -%0,69 | ¥3.690,00 | ¥3.690,00 | ¥3.615,00 | 3,30K |
| 2026-07-31 | ¥3.640,00 | -%1,75 | ¥3.705,00 | ¥3.705,00 | ¥3.635,00 | 4,70K |
| 2026-07-30 | ¥3.705,00 | +%0,14 | ¥3.690,00 | ¥3.740,00 | ¥3.680,00 | 2,80K |
| 2026-07-29 | ¥3.700,00 | +%0,27 | ¥3.695,00 | ¥3.735,00 | ¥3.690,00 | 1,30K |
| 2026-07-28 | ¥3.690,00 | +%0,82 | ¥3.660,00 | ¥3.770,00 | ¥3.650,00 | 6,50K |
| 2026-07-27 | ¥3.660,00 | %0,00 | ¥3.660,00 | ¥3.665,00 | ¥3.650,00 | 2,10K |
| 2026-07-24 | ¥3.660,00 | +%0,14 | ¥3.635,00 | ¥3.660,00 | ¥3.635,00 | 1,00K |
| 2026-07-23 | ¥3.655,00 | -%0,14 | ¥3.670,00 | ¥3.670,00 | ¥3.655,00 | 1,40K |
| 2026-07-22 | ¥3.660,00 | %0,00 | ¥3.650,00 | ¥3.670,00 | ¥3.650,00 | 2,10K |
| 2026-07-21 | ¥3.660,00 | +%1,10 | ¥3.675,00 | ¥3.675,00 | ¥3.625,00 | 900 |
| 2026-07-17 | ¥3.620,00 | -%1,63 | ¥3.685,00 | ¥3.685,00 | ¥3.620,00 | 2,30K |
| 2026-07-16 | ¥3.680,00 | +%0,27 | ¥3.680,00 | ¥3.685,00 | ¥3.675,00 | 1,00K |
| 2026-07-15 | ¥3.670,00 | +%0,41 | ¥3.655,00 | ¥3.690,00 | ¥3.655,00 | 1,70K |
| 2026-07-14 | ¥3.655,00 | -%0,27 | ¥3.640,00 | ¥3.660,00 | ¥3.620,00 | 1,10K |
| 2026-07-13 | ¥3.665,00 | +%1,10 | ¥3.600,00 | ¥3.665,00 | ¥3.595,00 | 800 |
| 2026-07-10 | ¥3.625,00 | -%1,09 | ¥3.720,00 | ¥3.720,00 | ¥3.615,00 | 2,70K |
| 2026-07-09 | ¥3.665,00 | +%1,52 | ¥3.615,00 | ¥3.665,00 | ¥3.615,00 | 1,40K |
| 2026-07-08 | ¥3.610,00 | +%0,42 | ¥3.610,00 | ¥3.640,00 | ¥3.610,00 | 400 |
| 2026-07-07 | ¥3.595,00 | -%0,42 | ¥3.670,00 | ¥3.670,00 | ¥3.580,00 | 1,80K |
| 2026-07-06 | ¥3.610,00 | +%0,28 | ¥3.600,00 | ¥3.610,00 | ¥3.600,00 | 1,40K |
| 2026-07-03 | ¥3.600,00 | %0,00 | ¥3.600,00 | ¥3.660,00 | ¥3.600,00 | 3,90K |
| 2026-07-02 | ¥3.600,00 | +%0,28 | ¥3.595,00 | ¥3.650,00 | ¥3.590,00 | 7,10K |
| 2026-07-01 | ¥3.590,00 | +%0,56 | ¥3.590,00 | ¥3.610,00 | ¥3.530,00 | 1,20K |
| 2026-06-30 | ¥3.570,00 | +%1,56 | ¥3.515,00 | ¥3.570,00 | ¥3.500,00 | 1,40K |
| 2026-06-29 | ¥3.515,00 | +%1,74 | ¥3.455,00 | ¥3.540,00 | ¥3.455,00 | 1,80K |
| 2026-06-26 | ¥3.455,00 | %0,00 | ¥3.485,00 | ¥3.485,00 | ¥3.455,00 | 400 |
| 2026-06-25 | ¥3.455,00 | +%0,14 | ¥3.435,00 | ¥3.475,00 | ¥3.425,00 | 4,90K |
| 2026-06-24 | ¥3.450,00 | +%0,88 | ¥3.420,00 | ¥3.450,00 | ¥3.420,00 | 1,30K |
| 2026-06-23 | ¥3.420,00 | -%1,01 | ¥3.455,00 | ¥3.455,00 | ¥3.390,00 | 2,20K |
| 2026-06-22 | ¥3.455,00 | +%0,14 | ¥3.450,00 | ¥3.470,00 | ¥3.415,00 | 2,10K |
| 2026-06-19 | ¥3.450,00 | +%1,32 | ¥3.430,00 | ¥3.450,00 | ¥3.420,00 | 3,50K |
| 2026-06-18 | ¥3.405,00 | -%1,16 | ¥3.450,00 | ¥3.460,00 | ¥3.400,00 | 2,40K |
| 2026-06-17 | ¥3.445,00 | +%1,32 | ¥3.410,00 | ¥3.445,00 | ¥3.410,00 | 1,00K |
| 2026-06-16 | ¥3.400,00 | -%1,45 | ¥3.450,00 | ¥3.450,00 | ¥3.395,00 | 2,90K |
| 2026-06-15 | ¥3.450,00 | -%0,43 | ¥3.495,00 | ¥3.550,00 | ¥3.450,00 | 2,60K |
| 2026-06-12 | ¥3.465,00 | +%0,29 | ¥3.475,00 | ¥3.480,00 | ¥3.440,00 | 700 |
| 2026-06-11 | ¥3.455,00 | %0,00 | ¥3.455,00 | ¥3.480,00 | ¥3.410,00 | 1,40K |
| 2026-06-10 | ¥3.455,00 | +%0,73 | ¥3.435,00 | ¥3.460,00 | ¥3.400,00 | 3,50K |
| 2026-06-09 | ¥3.430,00 | +%0,15 | ¥3.450,00 | ¥3.455,00 | ¥3.380,00 | 3,10K |
| 2026-06-08 | ¥3.425,00 | %0,00 | ¥3.420,00 | ¥3.455,00 | ¥3.390,00 | 3,20K |
| 2026-06-05 | ¥3.425,00 | +%0,59 | ¥3.400,00 | ¥3.455,00 | ¥3.400,00 | 1,80K |
| 2026-06-04 | ¥3.405,00 | -%1,45 | ¥3.410,00 | ¥3.460,00 | ¥3.405,00 | 900 |
| 2026-06-03 | ¥3.455,00 | -%0,14 | ¥3.430,00 | ¥3.455,00 | ¥3.430,00 | 1,00K |
| 2026-06-02 | ¥3.460,00 | -%1,00 | ¥3.505,00 | ¥3.505,00 | ¥3.410,00 | 2,10K |
| 2026-06-01 | ¥3.495,00 | -%0,99 | ¥3.595,00 | ¥3.595,00 | ¥3.470,00 | 2,50K |
| 2026-05-29 | ¥3.530,00 | +%0,57 | ¥3.560,00 | ¥3.610,00 | ¥3.520,00 | 3,40K |
| 2026-05-28 | ¥3.510,00 | +%0,43 | ¥3.565,00 | ¥3.565,00 | ¥3.505,00 | 3,90K |
| 2026-05-27 | ¥3.495,00 | -%1,13 | ¥3.535,00 | ¥3.535,00 | ¥3.495,00 | 1,10K |
| 2026-05-26 | ¥3.535,00 | +%1,87 | ¥3.470,00 | ¥3.545,00 | ¥3.450,00 | 2,50K |
| 2026-05-25 | ¥3.470,00 | -%0,86 | ¥3.590,00 | ¥3.590,00 | ¥3.470,00 | 3,30K |
| 2026-05-22 | ¥3.500,00 | +%1,60 | ¥3.435,00 | ¥3.510,00 | ¥3.435,00 | 3,50K |