Zero Co., Ltd. 9028
TSE · Japonya · Ulaştırma
¥3.210,00-40,00 (-%1,23)
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 | ¥3.210,00 | -%1,23 | ¥3.245,00 | ¥3.250,00 | ¥3.185,00 | 30,90K |
| 2026-10-01 | ¥3.250,00 | -%0,91 | ¥3.280,00 | ¥3.280,00 | ¥3.235,00 | 10,20K |
| 2026-09-30 | ¥3.280,00 | -%0,61 | ¥3.275,00 | ¥3.305,00 | ¥3.260,00 | 22,90K |
| 2026-09-29 | ¥3.300,00 | -%0,60 | ¥3.335,00 | ¥3.335,00 | ¥3.295,00 |
| 19,90K |
| 2026-09-28 | ¥3.320,00 | -%0,30 | ¥3.350,00 | ¥3.350,00 | ¥3.320,00 | 6,80K |
| 2026-09-25 | ¥3.330,00 | -%0,30 | ¥3.350,00 | ¥3.375,00 | ¥3.310,00 | 11,20K |
| 2026-09-24 | ¥3.340,00 | +%0,91 | ¥3.320,00 | ¥3.345,00 | ¥3.320,00 | 6,10K |
| 2026-09-18 | ¥3.310,00 | -%1,05 | ¥3.350,00 | ¥3.350,00 | ¥3.300,00 | 6,30K |
| 2026-09-17 | ¥3.345,00 | +%0,75 | ¥3.315,00 | ¥3.345,00 | ¥3.300,00 | 22,00K |
| 2026-09-16 | ¥3.320,00 | +%0,61 | ¥3.300,00 | ¥3.325,00 | ¥3.295,00 | 19,10K |
| 2026-09-15 | ¥3.300,00 | -%1,35 | ¥3.345,00 | ¥3.375,00 | ¥3.300,00 | 13,40K |
| 2026-09-14 | ¥3.345,00 | -%0,45 | ¥3.350,00 | ¥3.380,00 | ¥3.320,00 | 18,90K |
| 2026-09-11 | ¥3.360,00 | +%0,90 | ¥3.320,00 | ¥3.385,00 | ¥3.300,00 | 13,00K |
| 2026-09-10 | ¥3.330,00 | -%0,15 | ¥3.330,00 | ¥3.360,00 | ¥3.325,00 | 16,60K |
| 2026-09-09 | ¥3.335,00 | -%1,91 | ¥3.380,00 | ¥3.395,00 | ¥3.335,00 | 19,20K |
| 2026-09-08 | ¥3.400,00 | -%0,44 | ¥3.415,00 | ¥3.430,00 | ¥3.395,00 | 8,00K |
| 2026-09-07 | ¥3.415,00 | -%0,29 | ¥3.415,00 | ¥3.420,00 | ¥3.380,00 | 24,00K |
| 2026-09-04 | ¥3.425,00 | +%0,74 | ¥3.455,00 | ¥3.455,00 | ¥3.385,00 | 23,60K |
| 2026-09-03 | ¥3.400,00 | -%0,15 | ¥3.420,00 | ¥3.440,00 | ¥3.400,00 | 14,10K |
| 2026-09-02 | ¥3.405,00 | -%2,71 | ¥3.495,00 | ¥3.495,00 | ¥3.405,00 | 13,20K |
| 2026-09-01 | ¥3.500,00 | -%0,85 | ¥3.510,00 | ¥3.550,00 | ¥3.500,00 | 6,80K |
| 2026-08-31 | ¥3.530,00 | %0,00 | ¥3.565,00 | ¥3.565,00 | ¥3.495,00 | 12,40K |
| 2026-08-28 | ¥3.530,00 | -%0,42 | ¥3.545,00 | ¥3.545,00 | ¥3.480,00 | 7,90K |
| 2026-08-27 | ¥3.545,00 | +%2,16 | ¥3.475,00 | ¥3.575,00 | ¥3.445,00 | 18,80K |
| 2026-08-26 | ¥3.470,00 | +%0,29 | ¥3.485,00 | ¥3.490,00 | ¥3.445,00 | 22,60K |
| 2026-08-25 | ¥3.460,00 | -%1,00 | ¥3.500,00 | ¥3.505,00 | ¥3.440,00 | 31,10K |
| 2026-08-24 | ¥3.495,00 | -%2,10 | ¥3.555,00 | ¥3.555,00 | ¥3.490,00 | 14,20K |
| 2026-08-21 | ¥3.570,00 | %0,00 | ¥3.565,00 | ¥3.570,00 | ¥3.530,00 | 900 |
| 2026-08-20 | ¥3.570,00 | +%1,85 | ¥3.505,00 | ¥3.570,00 | ¥3.470,00 | 8,80K |
| 2026-08-19 | ¥3.505,00 | -%1,41 | ¥3.525,00 | ¥3.540,00 | ¥3.465,00 | 19,70K |
| 2026-08-18 | ¥3.555,00 | +%0,14 | ¥3.550,00 | ¥3.580,00 | ¥3.530,00 | 7,30K |
| 2026-08-17 | ¥3.550,00 | -%0,98 | ¥3.590,00 | ¥3.605,00 | ¥3.535,00 | 19,20K |
| 2026-08-14 | ¥3.585,00 | +%1,27 | ¥3.505,00 | ¥3.600,00 | ¥3.505,00 | 6,70K |
| 2026-08-13 | ¥3.540,00 | +%0,71 | ¥3.490,00 | ¥3.550,00 | ¥3.490,00 | 6,50K |
| 2026-08-12 | ¥3.515,00 | +%0,43 | ¥3.495,00 | ¥3.525,00 | ¥3.495,00 | 11,00K |
| 2026-08-10 | ¥3.500,00 | +%0,14 | ¥3.495,00 | ¥3.530,00 | ¥3.495,00 | 6,60K |
| 2026-08-07 | ¥3.495,00 | -%1,55 | ¥3.550,00 | ¥3.570,00 | ¥3.490,00 | 25,90K |
| 2026-08-06 | ¥3.550,00 | +%1,87 | ¥3.485,00 | ¥3.585,00 | ¥3.480,00 | 9,30K |
| 2026-08-05 | ¥3.485,00 | +%0,43 | ¥3.600,00 | ¥3.600,00 | ¥3.480,00 | 10,20K |
| 2026-08-04 | ¥3.470,00 | -%0,14 | ¥3.475,00 | ¥3.545,00 | ¥3.460,00 | 13,70K |
| 2026-08-03 | ¥3.475,00 | -%2,39 | ¥3.560,00 | ¥3.560,00 | ¥3.475,00 | 10,90K |
| 2026-07-31 | ¥3.560,00 | -%1,93 | ¥3.600,00 | ¥3.615,00 | ¥3.535,00 | 17,70K |
| 2026-07-30 | ¥3.630,00 | +%0,14 | ¥3.640,00 | ¥3.650,00 | ¥3.590,00 | 4,00K |
| 2026-07-29 | ¥3.625,00 | +%0,69 | ¥3.575,00 | ¥3.635,00 | ¥3.510,00 | 22,50K |
| 2026-07-28 | ¥3.600,00 | -%0,69 | ¥3.670,00 | ¥3.670,00 | ¥3.575,00 | 17,00K |
| 2026-07-27 | ¥3.625,00 | %0,00 | ¥3.630,00 | ¥3.640,00 | ¥3.600,00 | 5,50K |
| 2026-07-24 | ¥3.625,00 | -%0,55 | ¥3.645,00 | ¥3.645,00 | ¥3.550,00 | 5,10K |
| 2026-07-23 | ¥3.645,00 | +%1,25 | ¥3.635,00 | ¥3.645,00 | ¥3.585,00 | 12,00K |
| 2026-07-22 | ¥3.600,00 | -%0,69 | ¥3.625,00 | ¥3.640,00 | ¥3.600,00 | 7,00K |
| 2026-07-21 | ¥3.625,00 | -%0,68 | ¥3.635,00 | ¥3.660,00 | ¥3.610,00 | 10,00K |
| 2026-07-17 | ¥3.650,00 | -%0,68 | ¥3.615,00 | ¥3.695,00 | ¥3.610,00 | 8,40K |
| 2026-07-16 | ¥3.675,00 | +%0,14 | ¥3.685,00 | ¥3.710,00 | ¥3.630,00 | 4,90K |
| 2026-07-15 | ¥3.670,00 | -%0,27 | ¥3.665,00 | ¥3.695,00 | ¥3.665,00 | 4,80K |
| 2026-07-14 | ¥3.680,00 | %0,00 | ¥3.640,00 | ¥3.700,00 | ¥3.640,00 | 6,30K |
| 2026-07-13 | ¥3.680,00 | +%0,27 | ¥3.645,00 | ¥3.680,00 | ¥3.635,00 | 8,60K |
| 2026-07-10 | ¥3.670,00 | -%0,14 | ¥3.665,00 | ¥3.695,00 | ¥3.660,00 | 4,40K |
| 2026-07-09 | ¥3.675,00 | +%0,14 | ¥3.675,00 | ¥3.705,00 | ¥3.670,00 | 4,80K |
| 2026-07-08 | ¥3.670,00 | -%0,27 | ¥3.655,00 | ¥3.720,00 | ¥3.655,00 | 11,00K |
| 2026-07-07 | ¥3.680,00 | +%0,27 | ¥3.670,00 | ¥3.705,00 | ¥3.670,00 | 6,70K |
| 2026-07-06 | ¥3.670,00 | -%0,41 | ¥3.700,00 | ¥3.700,00 | ¥3.640,00 | 9,70K |
| 2026-07-03 | ¥3.685,00 | +%0,27 | ¥3.695,00 | ¥3.710,00 | ¥3.660,00 | 9,00K |
| 2026-07-02 | ¥3.675,00 | +%1,24 | ¥3.630,00 | ¥3.700,00 | ¥3.630,00 | 7,50K |
| 2026-07-01 | ¥3.630,00 | %0,00 | ¥3.630,00 | ¥3.645,00 | ¥3.630,00 | 5,60K |
| 2026-06-30 | ¥3.630,00 | +%0,41 | ¥3.645,00 | ¥3.645,00 | ¥3.585,00 | 6,80K |
| 2026-06-29 | ¥3.615,00 | -%0,55 | ¥3.615,00 | ¥3.660,00 | ¥3.550,00 | 18,30K |
| 2026-06-26 | ¥3.635,00 | -%0,55 | ¥3.645,00 | ¥3.665,00 | ¥3.630,00 | 41,40K |
| 2026-06-25 | ¥3.655,00 | +%0,55 | ¥3.635,00 | ¥3.720,00 | ¥3.635,00 | 14,90K |
| 2026-06-24 | ¥3.635,00 | +%0,55 | ¥3.600,00 | ¥3.660,00 | ¥3.600,00 | 12,10K |
| 2026-06-23 | ¥3.615,00 | +%1,26 | ¥3.570,00 | ¥3.635,00 | ¥3.555,00 | 20,10K |
| 2026-06-22 | ¥3.570,00 | -%0,56 | ¥3.580,00 | ¥3.620,00 | ¥3.570,00 | 20,70K |
| 2026-06-19 | ¥3.590,00 | +%0,42 | ¥3.575,00 | ¥3.600,00 | ¥3.550,00 | 12,50K |
| 2026-06-18 | ¥3.575,00 | -%0,83 | ¥3.605,00 | ¥3.615,00 | ¥3.560,00 | 16,40K |
| 2026-06-17 | ¥3.605,00 | +%0,14 | ¥3.595,00 | ¥3.670,00 | ¥3.595,00 | 9,80K |
| 2026-06-16 | ¥3.600,00 | +%1,84 | ¥3.540,00 | ¥3.605,00 | ¥3.485,00 | 11,80K |
| 2026-06-15 | ¥3.535,00 | -%1,81 | ¥3.600,00 | ¥3.620,00 | ¥3.530,00 | 17,70K |
| 2026-06-12 | ¥3.600,00 | +%0,28 | ¥3.600,00 | ¥3.600,00 | ¥3.585,00 | 7,00K |
| 2026-06-11 | ¥3.590,00 | -%0,14 | ¥3.595,00 | ¥3.600,00 | ¥3.560,00 | 10,20K |
| 2026-06-10 | ¥3.595,00 | -%0,42 | ¥3.610,00 | ¥3.635,00 | ¥3.595,00 | 16,90K |
| 2026-06-09 | ¥3.610,00 | -%1,77 | ¥3.700,00 | ¥3.750,00 | ¥3.605,00 | 10,90K |
| 2026-06-08 | ¥3.675,00 | -%1,87 | ¥3.710,00 | ¥3.725,00 | ¥3.650,00 | 12,40K |
| 2026-06-05 | ¥3.745,00 | +%1,22 | ¥3.700,00 | ¥3.765,00 | ¥3.700,00 | 7,50K |
| 2026-06-04 | ¥3.700,00 | +%0,68 | ¥3.670,00 | ¥3.740,00 | ¥3.670,00 | 7,90K |
| 2026-06-03 | ¥3.675,00 | -%0,27 | ¥3.665,00 | ¥3.725,00 | ¥3.665,00 | 13,00K |
| 2026-06-02 | ¥3.685,00 | +%0,27 | ¥3.655,00 | ¥3.700,00 | ¥3.640,00 | 8,40K |
| 2026-06-01 | ¥3.675,00 | -%1,61 | ¥3.735,00 | ¥3.735,00 | ¥3.675,00 | 21,90K |
| 2026-05-29 | ¥3.735,00 | +%0,13 | ¥3.735,00 | ¥3.785,00 | ¥3.720,00 | 13,30K |
| 2026-05-28 | ¥3.730,00 | +%0,40 | ¥3.700,00 | ¥3.755,00 | ¥3.695,00 | 17,70K |
| 2026-05-27 | ¥3.715,00 | +%0,27 | ¥3.725,00 | ¥3.765,00 | ¥3.680,00 | 12,90K |
| 2026-05-26 | ¥3.705,00 | +%1,09 | ¥3.675,00 | ¥3.745,00 | ¥3.650,00 | 9,40K |
| 2026-05-25 | ¥3.665,00 | -%1,48 | ¥3.685,00 | ¥3.725,00 | ¥3.650,00 | 16,00K |