Mainichi Comnet Co., Ltd. 8908
TSE · Japonya · Finans
¥881,00-9,00 (-%1,01)
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 | ¥881,00 | -%1,01 | ¥893,00 | ¥894,00 | ¥881,00 | 2,70K |
| 2026-09-30 | ¥890,00 | +%1,02 | ¥881,00 | ¥899,00 | ¥881,00 | 5,00K |
| 2026-09-29 | ¥881,00 | -%0,90 | ¥889,00 | ¥889,00 | ¥872,00 | 4,80K |
| 2026-09-28 | ¥889,00 | -%0,45 | ¥898,00 | ¥898,00 | ¥887,00 | 4,30K |
| 2026-09-25 | ¥893,00 | -%0,11 | ¥900,00 | ¥900,00 | ¥888,00 | 7,10K |
| 2026-09-24 | ¥894,00 | +%0,68 | ¥892,00 | ¥897,00 | ¥891,00 | 17,00K |
| 2026-09-18 | ¥888,00 | +%0,34 | ¥885,00 | ¥888,00 | ¥885,00 | 6,30K |
| 2026-09-17 | ¥885,00 | +%0,45 | ¥881,00 | ¥888,00 | ¥876,00 | 2,80K |
| 2026-09-16 | ¥881,00 | %0,00 | ¥882,00 | ¥889,00 | ¥874,00 | 7,00K |
| 2026-09-15 | ¥881,00 | %0,00 | ¥880,00 | ¥882,00 | ¥878,00 | 2,20K |
| 2026-09-14 | ¥881,00 | +%1,03 | ¥872,00 | ¥881,00 | ¥872,00 | 6,40K |
| 2026-09-11 | ¥872,00 | -%1,13 | ¥887,00 | ¥887,00 | ¥869,00 | 6,00K |
| 2026-09-10 | ¥882,00 | +%0,23 | ¥883,00 | ¥885,00 | ¥880,00 | 1,50K |
| 2026-09-09 | ¥880,00 | -%0,45 | ¥883,00 | ¥884,00 | ¥880,00 | 3,10K |
| 2026-09-08 | ¥884,00 | -%0,56 | ¥889,00 | ¥894,00 | ¥884,00 | 1,60K |
| 2026-09-07 | ¥889,00 | -%0,34 | ¥895,00 | ¥895,00 | ¥889,00 | 2,50K |
| 2026-09-04 | ¥892,00 | +%1,02 | ¥883,00 | ¥892,00 | ¥883,00 | 8,10K |
| 2026-09-03 | ¥883,00 | -%0,79 | ¥890,00 | ¥890,00 | ¥880,00 | 3,50K |
| 2026-09-02 | ¥890,00 | +%0,11 | ¥888,00 | ¥890,00 | ¥880,00 | 6,80K |
| 2026-09-01 | ¥889,00 | +%0,11 | ¥888,00 | ¥889,00 | ¥880,00 | 4,60K |
| 2026-08-31 | ¥888,00 | +%0,57 | ¥883,00 | ¥888,00 | ¥878,00 | 4,80K |
| 2026-08-28 | ¥883,00 | -%0,45 | ¥878,00 | ¥887,00 | ¥878,00 | 5,10K |
| 2026-08-27 | ¥887,00 | +%0,57 | ¥882,00 | ¥888,00 | ¥880,00 | 2,90K |
| 2026-08-26 | ¥882,00 | -%0,11 | ¥885,00 | ¥885,00 | ¥875,00 | 4,30K |
| 2026-08-25 | ¥883,00 | -%0,56 | ¥890,00 | ¥890,00 | ¥874,00 | 5,30K |
| 2026-08-24 | ¥888,00 | +%2,19 | ¥878,00 | ¥890,00 | ¥869,00 | 6,70K |
| 2026-08-21 | ¥869,00 | %0,00 | ¥872,00 | ¥874,00 | ¥869,00 | 1,40K |
| 2026-08-20 | ¥869,00 | +%0,58 | ¥866,00 | ¥870,00 | ¥863,00 | 2,10K |
| 2026-08-19 | ¥864,00 | -%0,46 | ¥867,00 | ¥868,00 | ¥864,00 | 2,90K |
| 2026-08-18 | ¥868,00 | -%0,80 | ¥875,00 | ¥875,00 | ¥867,00 | 3,70K |
| 2026-08-17 | ¥875,00 | %0,00 | ¥880,00 | ¥880,00 | ¥875,00 | 2,70K |
| 2026-08-14 | ¥875,00 | +%0,81 | ¥864,00 | ¥878,00 | ¥863,00 | 5,50K |
| 2026-08-13 | ¥868,00 | +%0,81 | ¥861,00 | ¥869,00 | ¥861,00 | 7,30K |
| 2026-08-12 | ¥861,00 | %0,00 | ¥861,00 | ¥868,00 | ¥861,00 | 1,50K |
| 2026-08-10 | ¥861,00 | -%0,81 | ¥862,00 | ¥870,00 | ¥858,00 | 5,30K |
| 2026-08-07 | ¥868,00 | +%1,17 | ¥858,00 | ¥868,00 | ¥858,00 | 9,10K |
| 2026-08-06 | ¥858,00 | -%0,12 | ¥855,00 | ¥870,00 | ¥854,00 | 15,80K |
| 2026-08-05 | ¥859,00 | +%1,06 | ¥850,00 | ¥859,00 | ¥850,00 | 5,20K |
| 2026-08-04 | ¥850,00 | -%0,82 | ¥857,00 | ¥863,00 | ¥850,00 | 6,40K |
| 2026-08-03 | ¥857,00 | -%1,38 | ¥877,00 | ¥877,00 | ¥857,00 | 7,00K |
| 2026-07-31 | ¥869,00 | -%0,11 | ¥872,00 | ¥877,00 | ¥868,00 | 3,40K |
| 2026-07-30 | ¥870,00 | -%0,46 | ¥875,00 | ¥876,00 | ¥869,00 | 3,90K |
| 2026-07-29 | ¥874,00 | +%0,23 | ¥872,00 | ¥875,00 | ¥867,00 | 3,40K |
| 2026-07-28 | ¥872,00 | -%0,34 | ¥871,00 | ¥876,00 | ¥867,00 | 3,10K |
| 2026-07-27 | ¥875,00 | +%1,98 | ¥859,00 | ¥875,00 | ¥859,00 | 12,90K |
| 2026-07-24 | ¥858,00 | -%1,27 | ¥855,00 | ¥868,00 | ¥855,00 | 7,30K |
| 2026-07-23 | ¥869,00 | %0,00 | ¥860,00 | ¥869,00 | ¥859,00 | 3,70K |
| 2026-07-22 | ¥869,00 | -%0,57 | ¥860,00 | ¥870,00 | ¥858,00 | 10,60K |
| 2026-07-21 | ¥874,00 | +%0,46 | ¥870,00 | ¥875,00 | ¥864,00 | 8,60K |
| 2026-07-17 | ¥870,00 | +%0,12 | ¥869,00 | ¥877,00 | ¥868,00 | 22,00K |
| 2026-07-16 | ¥869,00 | %0,00 | ¥874,00 | ¥874,00 | ¥860,00 | 14,40K |
| 2026-07-15 | ¥869,00 | +%0,23 | ¥867,00 | ¥875,00 | ¥860,00 | 13,20K |
| 2026-07-14 | ¥867,00 | +%1,29 | ¥856,00 | ¥868,00 | ¥856,00 | 3,00K |
| 2026-07-13 | ¥856,00 | -%2,28 | ¥876,00 | ¥885,00 | ¥856,00 | 25,20K |
| 2026-07-10 | ¥876,00 | +%1,86 | ¥861,00 | ¥876,00 | ¥861,00 | 19,60K |
| 2026-07-09 | ¥860,00 | +%0,58 | ¥852,00 | ¥860,00 | ¥852,00 | 9,60K |
| 2026-07-08 | ¥855,00 | -%0,23 | ¥859,00 | ¥860,00 | ¥855,00 | 7,70K |
| 2026-07-07 | ¥857,00 | -%1,27 | ¥868,00 | ¥868,00 | ¥853,00 | 6,20K |
| 2026-07-06 | ¥868,00 | +%1,88 | ¥860,00 | ¥868,00 | ¥852,00 | 6,70K |
| 2026-07-03 | ¥852,00 | -%0,70 | ¥864,00 | ¥867,00 | ¥852,00 | 8,80K |
| 2026-07-02 | ¥858,00 | +%1,78 | ¥850,00 | ¥863,00 | ¥839,00 | 9,50K |
| 2026-07-01 | ¥843,00 | -%1,06 | ¥856,00 | ¥863,00 | ¥843,00 | 7,60K |
| 2026-06-30 | ¥852,00 | -%0,35 | ¥855,00 | ¥860,00 | ¥845,00 | 5,30K |
| 2026-06-29 | ¥855,00 | +%0,94 | ¥847,00 | ¥856,00 | ¥847,00 | 6,30K |
| 2026-06-26 | ¥847,00 | +%0,83 | ¥845,00 | ¥849,00 | ¥841,00 | 6,90K |
| 2026-06-25 | ¥840,00 | -%0,59 | ¥846,00 | ¥848,00 | ¥840,00 | 6,70K |
| 2026-06-24 | ¥845,00 | +%0,60 | ¥840,00 | ¥849,00 | ¥834,00 | 8,20K |
| 2026-06-23 | ¥840,00 | +%1,82 | ¥825,00 | ¥840,00 | ¥825,00 | 12,40K |
| 2026-06-22 | ¥825,00 | -%0,24 | ¥825,00 | ¥832,00 | ¥823,00 | 9,10K |
| 2026-06-19 | ¥827,00 | -%0,24 | ¥833,00 | ¥833,00 | ¥824,00 | 7,80K |
| 2026-06-18 | ¥829,00 | -%0,48 | ¥833,00 | ¥840,00 | ¥829,00 | 14,00K |
| 2026-06-17 | ¥833,00 | +%0,73 | ¥825,00 | ¥839,00 | ¥825,00 | 11,10K |
| 2026-06-16 | ¥827,00 | -%0,24 | ¥836,00 | ¥837,00 | ¥826,00 | 6,00K |
| 2026-06-15 | ¥829,00 | +%0,85 | ¥830,00 | ¥843,00 | ¥827,00 | 27,10K |
| 2026-06-12 | ¥822,00 | -%0,36 | ¥825,00 | ¥826,00 | ¥820,00 | 8,70K |
| 2026-06-11 | ¥825,00 | +%0,49 | ¥825,00 | ¥825,00 | ¥817,00 | 6,60K |
| 2026-06-10 | ¥821,00 | +%0,24 | ¥819,00 | ¥826,00 | ¥818,00 | 11,40K |
| 2026-06-09 | ¥819,00 | -%0,12 | ¥820,00 | ¥830,00 | ¥816,00 | 18,30K |
| 2026-06-08 | ¥820,00 | -%0,97 | ¥828,00 | ¥829,00 | ¥819,00 | 27,90K |
| 2026-06-05 | ¥828,00 | +%0,36 | ¥824,00 | ¥835,00 | ¥824,00 | 9,00K |
| 2026-06-04 | ¥825,00 | -%0,36 | ¥828,00 | ¥839,00 | ¥821,00 | 22,50K |
| 2026-06-03 | ¥828,00 | -%0,12 | ¥829,00 | ¥837,00 | ¥822,00 | 17,20K |
| 2026-06-02 | ¥829,00 | -%1,19 | ¥834,00 | ¥834,00 | ¥823,00 | 14,40K |
| 2026-06-01 | ¥839,00 | -%1,87 | ¥848,00 | ¥857,00 | ¥833,00 | 29,90K |
| 2026-05-29 | ¥855,00 | -%1,27 | ¥865,00 | ¥866,00 | ¥850,00 | 27,50K |
| 2026-05-28 | ¥866,00 | -%0,92 | ¥864,00 | ¥866,00 | ¥855,00 | 74,90K |
| 2026-05-27 | ¥874,00 | -%2,78 | ¥899,00 | ¥899,00 | ¥870,00 | 142,50K |
| 2026-05-26 | ¥899,00 | -%0,55 | ¥904,00 | ¥905,00 | ¥897,00 | 31,90K |
| 2026-05-25 | ¥904,00 | -%0,33 | ¥910,00 | ¥910,00 | ¥902,00 | 26,10K |
| 2026-05-22 | ¥907,00 | %0,00 | ¥907,00 | ¥909,00 | ¥904,00 | 13,70K |