Arealink Co., Ltd. 8914
TSE · Japonya · Finans
¥830,00-17,00 (-%2,01)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥830,00 | -%2,01 | ¥837,00 | ¥840,00 | ¥830,00 | 66,50K |
| 2026-10-01 | ¥847,00 | -%1,74 | ¥855,00 | ¥860,00 | ¥847,00 | 53,10K |
| 2026-09-30 | ¥862,00 | +%0,12 | ¥856,00 | ¥866,00 | ¥850,00 | 50,20K |
| 2026-09-29 | ¥861,00 | -%2,05 | ¥881,00 | ¥882,00 | ¥856,00 | 71,70K |
| 2026-09-28 | ¥879,00 | -%1,57 | ¥892,00 | ¥895,00 | ¥878,00 | 70,30K |
| 2026-09-25 | ¥893,00 | -%0,22 | ¥905,00 | ¥908,00 | ¥890,00 | 40,00K |
| 2026-09-24 | ¥895,00 | +%1,82 | ¥883,00 | ¥903,00 | ¥882,00 | 73,70K |
| 2026-09-18 | ¥879,00 | +%0,11 | ¥875,00 | ¥883,00 | ¥873,00 | 48,80K |
| 2026-09-17 | ¥878,00 | +%0,34 | ¥870,00 | ¥888,00 | ¥870,00 | 83,80K |
| 2026-09-16 | ¥875,00 | -%0,57 | ¥879,00 | ¥881,00 | ¥866,00 | 53,50K |
| 2026-09-15 | ¥880,00 | +%0,34 | ¥872,00 | ¥883,00 | ¥872,00 | 37,00K |
| 2026-09-14 | ¥877,00 | +%2,33 | ¥858,00 | ¥877,00 | ¥854,00 | 43,80K |
| 2026-09-11 | ¥857,00 | -%2,06 | ¥870,00 | ¥880,00 | ¥855,00 | 81,30K |
| 2026-09-10 | ¥875,00 | -%1,02 | ¥884,00 | ¥884,00 | ¥872,00 | 38,70K |
| 2026-09-09 | ¥884,00 | -%1,56 | ¥896,00 | ¥896,00 | ¥878,00 | 95,50K |
| 2026-09-08 | ¥898,00 | -%0,77 | ¥908,00 | ¥908,00 | ¥897,00 | 39,70K |
| 2026-09-07 | ¥905,00 | -%0,11 | ¥906,00 | ¥917,00 | ¥897,00 | 77,90K |
| 2026-09-04 | ¥906,00 | +%1,34 | ¥894,00 | ¥912,00 | ¥889,00 | 65,50K |
| 2026-09-03 | ¥894,00 | -%1,22 | ¥906,00 | ¥906,00 | ¥891,00 | 59,60K |
| 2026-09-02 | ¥905,00 | -%2,16 | ¥925,00 | ¥925,00 | ¥904,00 | 73,00K |
| 2026-09-01 | ¥925,00 | -%1,60 | ¥935,00 | ¥941,00 | ¥922,00 | 54,60K |
| 2026-08-31 | ¥940,00 | -%0,84 | ¥957,00 | ¥957,00 | ¥931,00 | 74,10K |
| 2026-08-28 | ¥948,00 | %0,00 | ¥950,00 | ¥958,00 | ¥941,00 | 58,50K |
| 2026-08-27 | ¥948,00 | -%0,84 | ¥953,00 | ¥963,00 | ¥941,00 | 62,00K |
| 2026-08-26 | ¥956,00 | -%0,93 | ¥966,00 | ¥968,00 | ¥952,00 | 41,60K |
| 2026-08-25 | ¥965,00 | -%1,03 | ¥983,00 | ¥983,00 | ¥961,00 | 95,10K |
| 2026-08-24 | ¥975,00 | +%4,61 | ¥944,00 | ¥987,00 | ¥944,00 | 238,60K |
| 2026-08-21 | ¥932,00 | %0,00 | ¥923,00 | ¥937,00 | ¥923,00 | 49,70K |
| 2026-08-20 | ¥932,00 | +%3,79 | ¥898,00 | ¥938,00 | ¥898,00 | 94,80K |
| 2026-08-19 | ¥898,00 | -%0,77 | ¥905,00 | ¥909,00 | ¥890,00 | 91,10K |
| 2026-08-18 | ¥905,00 | -%1,63 | ¥924,00 | ¥933,00 | ¥904,00 | 88,10K |
| 2026-08-17 | ¥920,00 | -%0,86 | ¥918,00 | ¥950,00 | ¥912,00 | 212,30K |
| 2026-08-14 | ¥928,00 | -%2,21 | ¥937,00 | ¥948,00 | ¥922,00 | 127,90K |
| 2026-08-13 | ¥949,00 | +%3,26 | ¥920,00 | ¥949,00 | ¥914,00 | 114,60K |
| 2026-08-12 | ¥919,00 | +%0,88 | ¥918,00 | ¥939,00 | ¥906,00 | 167,80K |
| 2026-08-10 | ¥911,00 | +%1,22 | ¥900,00 | ¥918,00 | ¥885,00 | 150,90K |
| 2026-08-07 | ¥900,00 | -%2,91 | ¥922,00 | ¥931,00 | ¥896,00 | 144,80K |
| 2026-08-06 | ¥927,00 | +%0,54 | ¥922,00 | ¥930,00 | ¥911,00 | 87,70K |
| 2026-08-05 | ¥922,00 | -%0,75 | ¥920,00 | ¥922,00 | ¥883,00 | 161,20K |
| 2026-08-04 | ¥929,00 | -%3,23 | ¥959,00 | ¥962,00 | ¥926,00 | 111,80K |
| 2026-08-03 | ¥960,00 | -%3,71 | ¥982,00 | ¥982,00 | ¥936,00 | 128,30K |
| 2026-07-31 | ¥997,00 | -%0,99 | ¥1.000,00 | ¥1.000,00 | ¥974,00 | 119,20K |
| 2026-07-30 | ¥1.007,00 | +%0,20 | ¥1.030,00 | ¥1.074,00 | ¥998,00 | 287,00K |
| 2026-07-29 | ¥1.005,00 | +%5,46 | ¥964,00 | ¥1.014,00 | ¥938,00 | 423,40K |
| 2026-07-28 | ¥953,00 | +%1,06 | ¥958,00 | ¥958,00 | ¥931,00 | 162,90K |
| 2026-07-27 | ¥943,00 | +%1,51 | ¥917,00 | ¥943,00 | ¥910,00 | 129,00K |
| 2026-07-24 | ¥929,00 | -%2,42 | ¥937,00 | ¥964,00 | ¥924,00 | 140,90K |
| 2026-07-23 | ¥952,00 | +%7,33 | ¥902,00 | ¥952,00 | ¥885,00 | 201,10K |
| 2026-07-22 | ¥887,00 | -%1,77 | ¥907,00 | ¥915,00 | ¥881,00 | 88,80K |
| 2026-07-21 | ¥903,00 | +%1,01 | ¥900,00 | ¥909,00 | ¥884,00 | 125,50K |
| 2026-07-17 | ¥894,00 | +%1,36 | ¥897,00 | ¥908,00 | ¥881,00 | 133,10K |
| 2026-07-16 | ¥882,00 | -%0,23 | ¥871,00 | ¥888,00 | ¥865,00 | 96,60K |
| 2026-07-15 | ¥884,00 | +%1,14 | ¥889,00 | ¥889,00 | ¥867,00 | 118,60K |
| 2026-07-14 | ¥874,00 | +%1,98 | ¥872,00 | ¥880,00 | ¥852,00 | 145,90K |
| 2026-07-13 | ¥857,00 | -%0,81 | ¥855,00 | ¥862,00 | ¥849,00 | 105,60K |
| 2026-07-10 | ¥864,00 | -%0,23 | ¥874,00 | ¥874,00 | ¥848,00 | 236,90K |
| 2026-07-09 | ¥866,00 | +%7,71 | ¥812,00 | ¥909,00 | ¥810,00 | 721,90K |
| 2026-07-08 | ¥804,00 | -%0,99 | ¥809,00 | ¥810,00 | ¥796,00 | 167,60K |
| 2026-07-07 | ¥812,00 | +%0,37 | ¥812,00 | ¥842,00 | ¥809,00 | 93,80K |
| 2026-07-06 | ¥809,00 | -%0,98 | ¥811,00 | ¥823,00 | ¥803,00 | 148,20K |
| 2026-07-03 | ¥817,00 | +%0,99 | ¥806,00 | ¥817,00 | ¥803,00 | 127,80K |
| 2026-07-02 | ¥809,00 | -%0,61 | ¥808,00 | ¥827,00 | ¥805,00 | 59,50K |
| 2026-07-01 | ¥814,00 | -%0,85 | ¥821,00 | ¥821,00 | ¥804,00 | 158,10K |
| 2026-06-30 | ¥821,00 | -%0,73 | ¥829,00 | ¥840,00 | ¥818,00 | 99,10K |
| 2026-06-29 | ¥827,00 | -%1,90 | ¥830,00 | ¥835,00 | ¥817,00 | 137,50K |
| 2026-06-26 | ¥843,00 | -%1,29 | ¥841,00 | ¥844,00 | ¥831,00 | 180,50K |
| 2026-06-25 | ¥854,00 | +%5,43 | ¥819,00 | ¥855,00 | ¥810,00 | 140,50K |
| 2026-06-24 | ¥810,00 | -%3,23 | ¥838,00 | ¥839,00 | ¥809,00 | 170,60K |
| 2026-06-23 | ¥837,00 | -%2,79 | ¥868,00 | ¥868,00 | ¥830,00 | 211,20K |
| 2026-06-22 | ¥861,00 | -%3,91 | ¥890,00 | ¥894,00 | ¥854,00 | 134,40K |
| 2026-06-19 | ¥896,00 | -%0,22 | ¥903,00 | ¥903,00 | ¥886,00 | 51,10K |
| 2026-06-18 | ¥898,00 | -%0,55 | ¥907,00 | ¥911,00 | ¥887,00 | 42,20K |
| 2026-06-17 | ¥903,00 | +%2,38 | ¥882,00 | ¥909,00 | ¥882,00 | 54,60K |
| 2026-06-16 | ¥882,00 | -%0,68 | ¥888,00 | ¥888,00 | ¥871,00 | 57,70K |
| 2026-06-15 | ¥888,00 | -%0,56 | ¥893,00 | ¥905,00 | ¥881,00 | 41,90K |
| 2026-06-12 | ¥893,00 | +%1,82 | ¥892,00 | ¥893,00 | ¥862,00 | 101,60K |
| 2026-06-11 | ¥877,00 | -%2,56 | ¥900,00 | ¥902,00 | ¥875,00 | 96,00K |
| 2026-06-10 | ¥900,00 | +%1,12 | ¥892,00 | ¥912,00 | ¥892,00 | 40,20K |
| 2026-06-09 | ¥890,00 | +%1,25 | ¥885,00 | ¥895,00 | ¥878,00 | 64,50K |
| 2026-06-08 | ¥879,00 | -%0,90 | ¥879,00 | ¥890,00 | ¥870,00 | 86,80K |
| 2026-06-05 | ¥887,00 | -%0,22 | ¥890,00 | ¥902,00 | ¥884,00 | 96,10K |
| 2026-06-04 | ¥889,00 | -%5,22 | ¥932,00 | ¥932,00 | ¥880,00 | 134,10K |
| 2026-06-03 | ¥938,00 | -%2,19 | ¥958,00 | ¥961,00 | ¥935,00 | 57,80K |
| 2026-06-02 | ¥959,00 | +%1,70 | ¥943,00 | ¥964,00 | ¥940,00 | 112,50K |
| 2026-06-01 | ¥943,00 | -%2,18 | ¥970,00 | ¥972,00 | ¥938,00 | 85,40K |
| 2026-05-29 | ¥964,00 | -%0,62 | ¥977,00 | ¥983,00 | ¥964,00 | 59,10K |
| 2026-05-28 | ¥970,00 | %0,00 | ¥970,00 | ¥977,00 | ¥967,00 | 36,60K |
| 2026-05-27 | ¥970,00 | %0,00 | ¥970,00 | ¥972,00 | ¥963,00 | 41,90K |
| 2026-05-26 | ¥970,00 | -%0,51 | ¥971,00 | ¥979,00 | ¥968,00 | 47,30K |
| 2026-05-25 | ¥975,00 | +%0,21 | ¥983,00 | ¥985,00 | ¥967,00 | 52,80K |