Konoike Transport Co., Ltd. 9025
TSE · Japonya · Ulaştırma
¥2.764,00-34,00 (-%1,22)
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 | ¥2.764,00 | -%1,22 | ¥2.775,00 | ¥2.783,00 | ¥2.754,00 | 86,30K |
| 2026-10-01 | ¥2.798,00 | -%1,48 | ¥2.836,00 | ¥2.853,00 | ¥2.798,00 | 112,80K |
| 2026-09-30 | ¥2.840,00 | +%0,25 | ¥2.823,00 | ¥2.863,00 | ¥2.811,00 | 117,20K |
| 2026-09-29 | ¥2.833,00 | -%3,41 | ¥2.883,00 | ¥2.883,00 | ¥2.833,00 | 86,30K |
| 2026-09-28 | ¥2.933,00 | -%0,54 | ¥2.955,00 | ¥2.972,00 | ¥2.933,00 | 74,10K |
| 2026-09-25 | ¥2.949,00 | +%0,31 | ¥2.949,00 | ¥2.964,00 | ¥2.936,00 | 86,30K |
| 2026-09-24 | ¥2.940,00 | -%0,84 | ¥2.972,00 | ¥2.975,00 | ¥2.929,00 | 113,60K |
| 2026-09-18 | ¥2.965,00 | -%0,60 | ¥2.983,00 | ¥2.994,00 | ¥2.962,00 | 114,30K |
| 2026-09-17 | ¥2.983,00 | +%1,53 | ¥2.956,00 | ¥2.994,00 | ¥2.956,00 | 72,60K |
| 2026-09-16 | ¥2.938,00 | +%0,75 | ¥2.909,00 | ¥2.954,00 | ¥2.909,00 | 64,20K |
| 2026-09-15 | ¥2.916,00 | +%0,55 | ¥2.900,00 | ¥2.924,00 | ¥2.886,00 | 64,60K |
| 2026-09-14 | ¥2.900,00 | -%0,17 | ¥2.920,00 | ¥2.946,00 | ¥2.885,00 | 90,60K |
| 2026-09-11 | ¥2.905,00 | +%1,47 | ¥2.841,00 | ¥2.919,00 | ¥2.835,00 | 121,40K |
| 2026-09-10 | ¥2.863,00 | +%0,85 | ¥2.839,00 | ¥2.889,00 | ¥2.834,00 | 78,80K |
| 2026-09-09 | ¥2.839,00 | -%0,56 | ¥2.855,00 | ¥2.876,00 | ¥2.839,00 | 154,60K |
| 2026-09-08 | ¥2.855,00 | +%0,49 | ¥2.820,00 | ¥2.880,00 | ¥2.813,00 | 89,30K |
| 2026-09-07 | ¥2.841,00 | -%0,70 | ¥2.857,00 | ¥2.875,00 | ¥2.835,00 | 55,80K |
| 2026-09-04 | ¥2.861,00 | -%0,24 | ¥2.850,00 | ¥2.867,00 | ¥2.835,00 | 94,10K |
| 2026-09-03 | ¥2.868,00 | -%0,07 | ¥2.883,00 | ¥2.883,00 | ¥2.853,00 | 67,20K |
| 2026-09-02 | ¥2.870,00 | -%2,41 | ¥2.930,00 | ¥2.941,00 | ¥2.870,00 | 108,60K |
| 2026-09-01 | ¥2.941,00 | +%0,86 | ¥2.900,00 | ¥2.965,00 | ¥2.900,00 | 95,90K |
| 2026-08-31 | ¥2.916,00 | -%0,55 | ¥2.915,00 | ¥2.923,00 | ¥2.901,00 | 77,60K |
| 2026-08-28 | ¥2.932,00 | +%0,65 | ¥2.913,00 | ¥2.934,00 | ¥2.894,00 | 55,50K |
| 2026-08-27 | ¥2.913,00 | -%1,09 | ¥2.951,00 | ¥2.962,00 | ¥2.903,00 | 50,60K |
| 2026-08-26 | ¥2.945,00 | +%0,61 | ¥2.944,00 | ¥2.950,00 | ¥2.935,00 | 32,70K |
| 2026-08-25 | ¥2.927,00 | -%0,71 | ¥2.948,00 | ¥2.985,00 | ¥2.921,00 | 53,70K |
| 2026-08-24 | ¥2.948,00 | +%0,20 | ¥2.964,00 | ¥2.980,00 | ¥2.944,00 | 60,90K |
| 2026-08-21 | ¥2.942,00 | +%0,86 | ¥2.917,00 | ¥2.960,00 | ¥2.917,00 | 62,60K |
| 2026-08-20 | ¥2.917,00 | +%0,86 | ¥2.891,00 | ¥2.923,00 | ¥2.891,00 | 87,30K |
| 2026-08-19 | ¥2.892,00 | -%0,89 | ¥2.915,00 | ¥2.915,00 | ¥2.871,00 | 51,70K |
| 2026-08-18 | ¥2.918,00 | -%0,07 | ¥2.914,00 | ¥2.924,00 | ¥2.884,00 | 64,00K |
| 2026-08-17 | ¥2.920,00 | +%0,34 | ¥2.922,00 | ¥2.943,00 | ¥2.911,00 | 71,90K |
| 2026-08-14 | ¥2.910,00 | +%1,04 | ¥2.893,00 | ¥2.910,00 | ¥2.878,00 | 101,10K |
| 2026-08-13 | ¥2.880,00 | -%1,77 | ¥2.882,00 | ¥2.919,00 | ¥2.828,00 | 211,60K |
| 2026-08-12 | ¥2.932,00 | +%0,89 | ¥2.900,00 | ¥2.981,00 | ¥2.891,00 | 154,60K |
| 2026-08-10 | ¥2.906,00 | +%1,54 | ¥2.874,00 | ¥2.919,00 | ¥2.832,00 | 93,00K |
| 2026-08-07 | ¥2.862,00 | +%1,53 | ¥2.829,00 | ¥2.866,00 | ¥2.821,00 | 104,70K |
| 2026-08-06 | ¥2.819,00 | -%1,88 | ¥2.888,00 | ¥2.896,00 | ¥2.788,00 | 174,60K |
| 2026-08-05 | ¥2.873,00 | %0,00 | ¥2.878,00 | ¥2.893,00 | ¥2.866,00 | 82,50K |
| 2026-08-04 | ¥2.873,00 | -%1,74 | ¥2.924,00 | ¥2.924,00 | ¥2.848,00 | 123,20K |
| 2026-08-03 | ¥2.924,00 | -%2,27 | ¥2.974,00 | ¥2.992,00 | ¥2.899,00 | 116,10K |
| 2026-07-31 | ¥2.992,00 | -%1,09 | ¥3.015,00 | ¥3.040,00 | ¥2.961,00 | 175,70K |
| 2026-07-30 | ¥3.025,00 | %0,00 | ¥3.020,00 | ¥3.025,00 | ¥2.964,00 | 107,50K |
| 2026-07-29 | ¥3.025,00 | +%1,78 | ¥2.987,00 | ¥3.040,00 | ¥2.958,00 | 95,70K |
| 2026-07-28 | ¥2.972,00 | +%0,81 | ¥2.969,00 | ¥2.996,00 | ¥2.936,00 | 95,10K |
| 2026-07-27 | ¥2.948,00 | +%2,33 | ¥2.931,00 | ¥2.953,00 | ¥2.922,00 | 113,00K |
| 2026-07-24 | ¥2.881,00 | -%0,59 | ¥2.873,00 | ¥2.888,00 | ¥2.860,00 | 74,20K |
| 2026-07-23 | ¥2.898,00 | +%0,35 | ¥2.880,00 | ¥2.900,00 | ¥2.868,00 | 68,30K |
| 2026-07-22 | ¥2.888,00 | +%0,80 | ¥2.892,00 | ¥2.896,00 | ¥2.857,00 | 116,30K |
| 2026-07-21 | ¥2.865,00 | +%1,13 | ¥2.850,00 | ¥2.897,00 | ¥2.850,00 | 78,30K |
| 2026-07-17 | ¥2.833,00 | -%0,18 | ¥2.836,00 | ¥2.868,00 | ¥2.817,00 | 72,80K |
| 2026-07-16 | ¥2.838,00 | -%1,29 | ¥2.868,00 | ¥2.868,00 | ¥2.827,00 | 109,30K |
| 2026-07-15 | ¥2.875,00 | +%1,99 | ¥2.859,00 | ¥2.875,00 | ¥2.836,00 | 95,50K |
| 2026-07-14 | ¥2.819,00 | +%0,53 | ¥2.822,00 | ¥2.845,00 | ¥2.815,00 | 80,90K |
| 2026-07-13 | ¥2.804,00 | +%0,79 | ¥2.800,00 | ¥2.819,00 | ¥2.795,00 | 73,80K |
| 2026-07-10 | ¥2.782,00 | +%0,91 | ¥2.757,00 | ¥2.787,00 | ¥2.755,00 | 99,40K |
| 2026-07-09 | ¥2.757,00 | -%0,58 | ¥2.768,00 | ¥2.790,00 | ¥2.747,00 | 71,30K |
| 2026-07-08 | ¥2.773,00 | -%0,93 | ¥2.799,00 | ¥2.817,00 | ¥2.773,00 | 65,10K |
| 2026-07-07 | ¥2.799,00 | -%0,96 | ¥2.839,00 | ¥2.840,00 | ¥2.791,00 | 90,30K |
| 2026-07-06 | ¥2.826,00 | +%1,69 | ¥2.802,00 | ¥2.833,00 | ¥2.790,00 | 49,30K |
| 2026-07-03 | ¥2.779,00 | +%1,28 | ¥2.782,00 | ¥2.807,00 | ¥2.772,00 | 77,80K |
| 2026-07-02 | ¥2.744,00 | +%1,78 | ¥2.746,00 | ¥2.759,00 | ¥2.732,00 | 70,30K |
| 2026-07-01 | ¥2.696,00 | -%0,41 | ¥2.727,00 | ¥2.732,00 | ¥2.692,00 | 65,30K |
| 2026-06-30 | ¥2.707,00 | -%0,59 | ¥2.719,00 | ¥2.735,00 | ¥2.691,00 | 93,30K |
| 2026-06-29 | ¥2.723,00 | +%0,81 | ¥2.720,00 | ¥2.735,00 | ¥2.700,00 | 69,20K |
| 2026-06-26 | ¥2.701,00 | +%1,16 | ¥2.687,00 | ¥2.705,00 | ¥2.685,00 | 64,10K |
| 2026-06-25 | ¥2.670,00 | -%1,33 | ¥2.728,00 | ¥2.728,00 | ¥2.670,00 | 66,60K |
| 2026-06-24 | ¥2.706,00 | +%0,26 | ¥2.703,00 | ¥2.724,00 | ¥2.701,00 | 77,10K |
| 2026-06-23 | ¥2.699,00 | +%0,41 | ¥2.687,00 | ¥2.716,00 | ¥2.685,00 | 113,90K |
| 2026-06-22 | ¥2.688,00 | +%0,56 | ¥2.641,00 | ¥2.692,00 | ¥2.641,00 | 96,80K |
| 2026-06-19 | ¥2.673,00 | +%0,56 | ¥2.655,00 | ¥2.684,00 | ¥2.655,00 | 114,30K |
| 2026-06-18 | ¥2.658,00 | +%0,11 | ¥2.655,00 | ¥2.680,00 | ¥2.648,00 | 86,80K |
| 2026-06-17 | ¥2.655,00 | -%0,45 | ¥2.686,00 | ¥2.699,00 | ¥2.655,00 | 65,40K |
| 2026-06-16 | ¥2.667,00 | -%0,04 | ¥2.690,00 | ¥2.690,00 | ¥2.650,00 | 86,20K |
| 2026-06-15 | ¥2.668,00 | +%1,44 | ¥2.679,00 | ¥2.680,00 | ¥2.649,00 | 81,10K |
| 2026-06-12 | ¥2.630,00 | +%0,08 | ¥2.623,00 | ¥2.662,00 | ¥2.616,00 | 94,30K |
| 2026-06-11 | ¥2.628,00 | -%0,27 | ¥2.649,00 | ¥2.649,00 | ¥2.600,00 | 62,00K |
| 2026-06-10 | ¥2.635,00 | -%0,38 | ¥2.650,00 | ¥2.658,00 | ¥2.616,00 | 75,40K |
| 2026-06-09 | ¥2.645,00 | -%0,79 | ¥2.680,00 | ¥2.705,00 | ¥2.641,00 | 76,20K |
| 2026-06-08 | ¥2.666,00 | -%0,52 | ¥2.660,00 | ¥2.692,00 | ¥2.651,00 | 60,30K |
| 2026-06-05 | ¥2.680,00 | +%0,75 | ¥2.683,00 | ¥2.715,00 | ¥2.666,00 | 90,80K |
| 2026-06-04 | ¥2.660,00 | -%0,89 | ¥2.651,00 | ¥2.681,00 | ¥2.644,00 | 77,60K |
| 2026-06-03 | ¥2.684,00 | +%1,94 | ¥2.658,00 | ¥2.685,00 | ¥2.640,00 | 110,20K |
| 2026-06-02 | ¥2.633,00 | -%2,12 | ¥2.660,00 | ¥2.669,00 | ¥2.631,00 | 74,00K |
| 2026-06-01 | ¥2.690,00 | -%1,14 | ¥2.721,00 | ¥2.721,00 | ¥2.658,00 | 105,00K |
| 2026-05-29 | ¥2.721,00 | +%0,11 | ¥2.718,00 | ¥2.773,00 | ¥2.714,00 | 115,30K |
| 2026-05-28 | ¥2.718,00 | +%1,30 | ¥2.693,00 | ¥2.731,00 | ¥2.691,00 | 71,80K |
| 2026-05-27 | ¥2.683,00 | %0,00 | ¥2.670,00 | ¥2.686,00 | ¥2.646,00 | 95,70K |
| 2026-05-26 | ¥2.683,00 | -%0,30 | ¥2.680,00 | ¥2.700,00 | ¥2.673,00 | 61,90K |
| 2026-05-25 | ¥2.691,00 | -%1,46 | ¥2.731,00 | ¥2.731,00 | ¥2.672,00 | 76,70K |