Chichibu Railway Co., Ltd. 9012
TSE · Japonya · Ulaştırma
¥2.088,000,00 (%0,00)
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 | ¥2.088,00 | +%0,63 | ¥2.076,00 | ¥2.088,00 | ¥2.076,00 | 200 |
| 2026-09-30 | ¥2.075,00 | -%0,57 | ¥2.086,00 | ¥2.086,00 | ¥2.075,00 | 200 |
| 2026-09-29 | ¥2.087,00 | %0,00 | ¥2.087,00 | ¥2.087,00 | ¥2.087,00 | 100 |
| 2026-09-28 | ¥2.087,00 | %0,00 | ¥2.087,00 | ¥2.087,00 | ¥2.087,00 | 0 |
| 2026-09-25 | ¥2.087,00 | +%0,29 | ¥2.087,00 | ¥2.087,00 | ¥2.087,00 | 400 |
| 2026-09-24 | ¥2.081,00 | -%0,43 | ¥2.079,00 | ¥2.081,00 | ¥2.079,00 | 200 |
| 2026-09-18 | ¥2.090,00 | %0,00 | ¥2.090,00 | ¥2.090,00 | ¥2.090,00 | 0 |
| 2026-09-17 | ¥2.090,00 | %0,00 | ¥2.098,00 | ¥2.099,00 | ¥2.075,00 | 800 |
| 2026-09-16 | ¥2.090,00 | -%0,14 | ¥2.099,00 | ¥2.099,00 | ¥2.090,00 | 300 |
| 2026-09-15 | ¥2.093,00 | %0,00 | ¥2.099,00 | ¥2.100,00 | ¥2.093,00 | 400 |
| 2026-09-14 | ¥2.093,00 | -%0,85 | ¥2.092,00 | ¥2.094,00 | ¥2.092,00 | 300 |
| 2026-09-11 | ¥2.111,00 | -%0,09 | ¥2.100,00 | ¥2.111,00 | ¥2.100,00 | 300 |
| 2026-09-10 | ¥2.113,00 | -%0,19 | ¥2.098,00 | ¥2.113,00 | ¥2.098,00 | 300 |
| 2026-09-09 | ¥2.117,00 | +%0,62 | ¥2.117,00 | ¥2.117,00 | ¥2.117,00 | 100 |
| 2026-09-08 | ¥2.104,00 | -%0,66 | ¥2.107,00 | ¥2.107,00 | ¥2.104,00 | 300 |
| 2026-09-07 | ¥2.118,00 | %0,00 | ¥2.118,00 | ¥2.118,00 | ¥2.118,00 | 0 |
| 2026-09-04 | ¥2.118,00 | +%0,33 | ¥2.118,00 | ¥2.118,00 | ¥2.118,00 | 100 |
| 2026-09-03 | ¥2.111,00 | %0,00 | ¥2.111,00 | ¥2.113,00 | ¥2.111,00 | 400 |
| 2026-09-02 | ¥2.111,00 | -%0,05 | ¥2.111,00 | ¥2.111,00 | ¥2.111,00 | 100 |
| 2026-09-01 | ¥2.112,00 | +%0,81 | ¥2.097,00 | ¥2.112,00 | ¥2.095,00 | 400 |
| 2026-08-31 | ¥2.095,00 | -%0,38 | ¥2.095,00 | ¥2.095,00 | ¥2.095,00 | 100 |
| 2026-08-28 | ¥2.103,00 | -%0,80 | ¥2.103,00 | ¥2.103,00 | ¥2.103,00 | 200 |
| 2026-08-27 | ¥2.120,00 | -%0,47 | ¥2.120,00 | ¥2.120,00 | ¥2.120,00 | 1,50K |
| 2026-08-26 | ¥2.130,00 | %0,00 | ¥2.110,00 | ¥2.130,00 | ¥2.110,00 | 300 |
| 2026-08-25 | ¥2.130,00 | +%1,53 | ¥2.130,00 | ¥2.130,00 | ¥2.130,00 | 300 |
| 2026-08-24 | ¥2.098,00 | -%0,19 | ¥2.098,00 | ¥2.098,00 | ¥2.098,00 | 100 |
| 2026-08-21 | ¥2.102,00 | %0,00 | ¥2.102,00 | ¥2.102,00 | ¥2.102,00 | 0 |
| 2026-08-20 | ¥2.102,00 | -%0,47 | ¥2.113,00 | ¥2.113,00 | ¥2.102,00 | 200 |
| 2026-08-19 | ¥2.112,00 | +%0,19 | ¥2.112,00 | ¥2.112,00 | ¥2.112,00 | 300 |
| 2026-08-18 | ¥2.108,00 | +%0,38 | ¥2.089,00 | ¥2.108,00 | ¥2.089,00 | 300 |
| 2026-08-17 | ¥2.100,00 | +%0,67 | ¥2.100,00 | ¥2.100,00 | ¥2.100,00 | 100 |
| 2026-08-14 | ¥2.086,00 | -%0,67 | ¥2.100,00 | ¥2.100,00 | ¥2.086,00 | 500 |
| 2026-08-13 | ¥2.100,00 | %0,00 | ¥2.100,00 | ¥2.100,00 | ¥2.100,00 | 200 |
| 2026-08-12 | ¥2.100,00 | -%0,94 | ¥2.094,00 | ¥2.100,00 | ¥2.094,00 | 700 |
| 2026-08-10 | ¥2.120,00 | +%0,47 | ¥2.120,00 | ¥2.120,00 | ¥2.120,00 | 100 |
| 2026-08-07 | ¥2.110,00 | +%1,25 | ¥2.109,00 | ¥2.123,00 | ¥2.109,00 | 400 |
| 2026-08-06 | ¥2.084,00 | -%1,23 | ¥2.105,00 | ¥2.110,00 | ¥2.084,00 | 500 |
| 2026-08-05 | ¥2.110,00 | %0,00 | ¥2.115,00 | ¥2.115,00 | ¥2.110,00 | 300 |
| 2026-08-04 | ¥2.110,00 | -%0,19 | ¥2.114,00 | ¥2.114,00 | ¥2.110,00 | 200 |
| 2026-08-03 | ¥2.114,00 | %0,00 | ¥2.114,00 | ¥2.114,00 | ¥2.114,00 | 100 |
| 2026-07-31 | ¥2.114,00 | +%0,09 | ¥2.101,00 | ¥2.114,00 | ¥2.100,00 | 600 |
| 2026-07-30 | ¥2.112,00 | +%0,09 | ¥2.110,00 | ¥2.112,00 | ¥2.110,00 | 300 |
| 2026-07-29 | ¥2.110,00 | +%0,48 | ¥2.110,00 | ¥2.110,00 | ¥2.110,00 | 100 |
| 2026-07-28 | ¥2.100,00 | %0,00 | ¥2.100,00 | ¥2.100,00 | ¥2.100,00 | 200 |
| 2026-07-27 | ¥2.100,00 | +%0,82 | ¥2.104,00 | ¥2.104,00 | ¥2.099,00 | 500 |
| 2026-07-24 | ¥2.083,00 | -%0,81 | ¥2.083,00 | ¥2.083,00 | ¥2.083,00 | 200 |
| 2026-07-23 | ¥2.100,00 | -%0,47 | ¥2.100,00 | ¥2.100,00 | ¥2.100,00 | 100 |
| 2026-07-22 | ¥2.110,00 | -%0,09 | ¥2.100,00 | ¥2.110,00 | ¥2.100,00 | 200 |
| 2026-07-21 | ¥2.112,00 | +%0,62 | ¥2.097,00 | ¥2.112,00 | ¥2.097,00 | 300 |
| 2026-07-17 | ¥2.099,00 | %0,00 | ¥2.099,00 | ¥2.099,00 | ¥2.099,00 | 0 |
| 2026-07-16 | ¥2.099,00 | %0,00 | ¥2.099,00 | ¥2.099,00 | ¥2.099,00 | 100 |
| 2026-07-15 | ¥2.099,00 | -%0,19 | ¥2.098,00 | ¥2.099,00 | ¥2.098,00 | 200 |
| 2026-07-14 | ¥2.103,00 | +%0,67 | ¥2.125,00 | ¥2.125,00 | ¥2.103,00 | 200 |
| 2026-07-13 | ¥2.089,00 | -%0,48 | ¥2.117,00 | ¥2.117,00 | ¥2.089,00 | 200 |
| 2026-07-10 | ¥2.099,00 | -%0,05 | ¥2.099,00 | ¥2.099,00 | ¥2.099,00 | 300 |
| 2026-07-09 | ¥2.100,00 | +%0,86 | ¥2.098,00 | ¥2.100,00 | ¥2.098,00 | 1,30K |
| 2026-07-08 | ¥2.082,00 | %0,00 | ¥2.082,00 | ¥2.082,00 | ¥2.082,00 | 0 |
| 2026-07-07 | ¥2.082,00 | -%0,57 | ¥2.081,00 | ¥2.082,00 | ¥2.081,00 | 200 |
| 2026-07-06 | ¥2.094,00 | -%0,05 | ¥2.099,00 | ¥2.099,00 | ¥2.028,00 | 3,10K |
| 2026-07-03 | ¥2.095,00 | -%0,19 | ¥2.099,00 | ¥2.099,00 | ¥2.095,00 | 200 |
| 2026-07-02 | ¥2.099,00 | +%0,10 | ¥2.098,00 | ¥2.099,00 | ¥2.098,00 | 1,00K |
| 2026-07-01 | ¥2.097,00 | +%0,53 | ¥2.085,00 | ¥2.097,00 | ¥2.085,00 | 300 |
| 2026-06-30 | ¥2.086,00 | %0,00 | ¥2.086,00 | ¥2.086,00 | ¥2.086,00 | 0 |
| 2026-06-29 | ¥2.086,00 | %0,00 | ¥2.086,00 | ¥2.086,00 | ¥2.086,00 | 200 |
| 2026-06-26 | ¥2.086,00 | %0,00 | ¥2.086,00 | ¥2.086,00 | ¥2.086,00 | 0 |
| 2026-06-25 | ¥2.086,00 | -%0,67 | ¥2.109,00 | ¥2.150,00 | ¥2.086,00 | 900 |
| 2026-06-24 | ¥2.100,00 | -%0,33 | ¥2.100,00 | ¥2.100,00 | ¥2.100,00 | 100 |
| 2026-06-23 | ¥2.107,00 | -%0,28 | ¥2.113,00 | ¥2.113,00 | ¥2.107,00 | 300 |
| 2026-06-22 | ¥2.113,00 | %0,00 | ¥2.113,00 | ¥2.113,00 | ¥2.113,00 | 0 |
| 2026-06-19 | ¥2.113,00 | -%1,72 | ¥2.111,00 | ¥2.113,00 | ¥2.111,00 | 300 |
| 2026-06-18 | ¥2.150,00 | %0,00 | ¥2.150,00 | ¥2.150,00 | ¥2.150,00 | 0 |
| 2026-06-17 | ¥2.150,00 | %0,00 | ¥2.150,00 | ¥2.150,00 | ¥2.150,00 | 0 |
| 2026-06-16 | ¥2.150,00 | %0,00 | ¥2.150,00 | ¥2.150,00 | ¥2.150,00 | 0 |
| 2026-06-15 | ¥2.150,00 | +%1,75 | ¥2.150,00 | ¥2.150,00 | ¥2.150,00 | 200 |
| 2026-06-12 | ¥2.113,00 | +%0,14 | ¥2.113,00 | ¥2.113,00 | ¥2.113,00 | 500 |
| 2026-06-11 | ¥2.110,00 | %0,00 | ¥2.110,00 | ¥2.110,00 | ¥2.110,00 | 0 |
| 2026-06-10 | ¥2.110,00 | +%0,81 | ¥2.110,00 | ¥2.110,00 | ¥2.110,00 | 100 |
| 2026-06-09 | ¥2.093,00 | +%0,05 | ¥2.093,00 | ¥2.093,00 | ¥2.093,00 | 100 |
| 2026-06-08 | ¥2.092,00 | -%0,38 | ¥2.078,00 | ¥2.092,00 | ¥2.078,00 | 400 |
| 2026-06-05 | ¥2.100,00 | -%0,71 | ¥2.115,00 | ¥2.115,00 | ¥2.073,00 | 3,30K |
| 2026-06-04 | ¥2.115,00 | +%0,48 | ¥2.115,00 | ¥2.115,00 | ¥2.115,00 | 100 |
| 2026-06-03 | ¥2.105,00 | +%0,05 | ¥2.108,00 | ¥2.108,00 | ¥2.105,00 | 400 |
| 2026-06-02 | ¥2.104,00 | -%2,09 | ¥2.104,00 | ¥2.104,00 | ¥2.104,00 | 100 |
| 2026-06-01 | ¥2.149,00 | +%1,85 | ¥2.149,00 | ¥2.149,00 | ¥2.149,00 | 100 |
| 2026-05-29 | ¥2.110,00 | %0,00 | ¥2.110,00 | ¥2.110,00 | ¥2.110,00 | 0 |
| 2026-05-28 | ¥2.110,00 | %0,00 | ¥2.110,00 | ¥2.110,00 | ¥2.110,00 | 0 |
| 2026-05-27 | ¥2.110,00 | %0,00 | ¥2.110,00 | ¥2.110,00 | ¥2.110,00 | 0 |
| 2026-05-26 | ¥2.110,00 | -%0,75 | ¥2.105,00 | ¥2.110,00 | ¥2.105,00 | 700 |
| 2026-05-25 | ¥2.126,00 | +%0,85 | ¥2.126,00 | ¥2.126,00 | ¥2.126,00 | 400 |
| 2026-05-22 | ¥2.108,00 | +%0,09 | ¥2.103,00 | ¥2.109,00 | ¥2.102,00 | 700 |