Fukuyama Transporting Co., Ltd. 9075
TSE · Japonya · Ulaştırma
¥5.910,00+50,00 (+%0,85)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5.880,00 | +%0,34 | ¥5.860,00 | ¥5.890,00 | ¥5.800,00 | 5,70K |
| 2026-10-01 | ¥5.860,00 | -%2,50 | ¥6.000,00 | ¥6.000,00 | ¥5.840,00 | 85,30K |
| 2026-09-30 | ¥6.010,00 | -%0,17 | ¥6.000,00 | ¥6.040,00 | ¥5.920,00 | 73,00K |
| 2026-09-29 | ¥6.020,00 | -%3,53 | ¥6.190,00 | ¥6.190,00 | ¥5.980,00 | 66,50K |
| 2026-09-28 | ¥6.240,00 | -%1,58 | ¥6.300,00 | ¥6.320,00 | ¥6.190,00 | 58,10K |
| 2026-09-25 | ¥6.340,00 | -%0,47 | ¥6.360,00 | ¥6.410,00 | ¥6.310,00 | 68,30K |
| 2026-09-24 | ¥6.370,00 | +%0,47 | ¥6.380,00 | ¥6.380,00 | ¥6.270,00 | 71,90K |
| 2026-09-18 | ¥6.340,00 | -%0,78 | ¥6.390,00 | ¥6.430,00 | ¥6.330,00 | 93,60K |
| 2026-09-17 | ¥6.390,00 | +%0,79 | ¥6.310,00 | ¥6.460,00 | ¥6.280,00 | 80,30K |
| 2026-09-16 | ¥6.340,00 | +%1,44 | ¥6.250,00 | ¥6.400,00 | ¥6.250,00 | 67,60K |
| 2026-09-15 | ¥6.250,00 | +%0,97 | ¥6.280,00 | ¥6.310,00 | ¥6.220,00 | 56,00K |
| 2026-09-14 | ¥6.190,00 | +%0,81 | ¥6.110,00 | ¥6.290,00 | ¥6.110,00 | 73,60K |
| 2026-09-11 | ¥6.140,00 | +%1,32 | ¥5.970,00 | ¥6.180,00 | ¥5.940,00 | 56,50K |
| 2026-09-10 | ¥6.060,00 | +%0,50 | ¥6.000,00 | ¥6.080,00 | ¥5.950,00 | 48,70K |
| 2026-09-09 | ¥6.030,00 | -%2,11 | ¥6.110,00 | ¥6.130,00 | ¥6.030,00 | 54,40K |
| 2026-09-08 | ¥6.160,00 | -%1,12 | ¥6.130,00 | ¥6.220,00 | ¥6.130,00 | 51,40K |
| 2026-09-07 | ¥6.230,00 | +%1,30 | ¥6.230,00 | ¥6.230,00 | ¥6.150,00 | 69,10K |
| 2026-09-04 | ¥6.150,00 | -%1,60 | ¥6.200,00 | ¥6.220,00 | ¥6.100,00 | 80,50K |
| 2026-09-03 | ¥6.250,00 | +%0,32 | ¥6.290,00 | ¥6.290,00 | ¥6.210,00 | 65,70K |
| 2026-09-02 | ¥6.230,00 | -%2,66 | ¥6.340,00 | ¥6.380,00 | ¥6.200,00 | 128,90K |
| 2026-09-01 | ¥6.400,00 | +%1,43 | ¥6.330,00 | ¥6.470,00 | ¥6.330,00 | 120,10K |
| 2026-08-31 | ¥6.310,00 | +%0,16 | ¥6.330,00 | ¥6.340,00 | ¥6.280,00 | 76,40K |
| 2026-08-28 | ¥6.300,00 | -%2,02 | ¥6.350,00 | ¥6.420,00 | ¥6.280,00 | 94,40K |
| 2026-08-27 | ¥6.430,00 | +%1,90 | ¥6.310,00 | ¥6.460,00 | ¥6.310,00 | 83,30K |
| 2026-08-26 | ¥6.310,00 | -%1,41 | ¥6.400,00 | ¥6.450,00 | ¥6.310,00 | 55,20K |
| 2026-08-25 | ¥6.400,00 | -%0,47 | ¥6.530,00 | ¥6.530,00 | ¥6.370,00 | 94,20K |
| 2026-08-24 | ¥6.430,00 | -%0,77 | ¥6.480,00 | ¥6.480,00 | ¥6.400,00 | 73,60K |
| 2026-08-21 | ¥6.480,00 | +%1,41 | ¥6.450,00 | ¥6.540,00 | ¥6.310,00 | 86,30K |
| 2026-08-20 | ¥6.390,00 | +%1,27 | ¥6.300,00 | ¥6.410,00 | ¥6.260,00 | 124,50K |
| 2026-08-19 | ¥6.310,00 | -%0,63 | ¥6.350,00 | ¥6.380,00 | ¥6.250,00 | 112,40K |
| 2026-08-18 | ¥6.350,00 | -%0,31 | ¥6.350,00 | ¥6.430,00 | ¥6.300,00 | 120,50K |
| 2026-08-17 | ¥6.370,00 | +%2,08 | ¥6.310,00 | ¥6.430,00 | ¥6.260,00 | 117,00K |
| 2026-08-14 | ¥6.240,00 | +%0,97 | ¥6.210,00 | ¥6.270,00 | ¥6.190,00 | 96,10K |
| 2026-08-13 | ¥6.180,00 | +%0,16 | ¥6.260,00 | ¥6.300,00 | ¥6.130,00 | 92,50K |
| 2026-08-12 | ¥6.170,00 | +%1,98 | ¥6.110,00 | ¥6.210,00 | ¥6.010,00 | 123,10K |
| 2026-08-10 | ¥6.050,00 | -%0,66 | ¥5.990,00 | ¥6.200,00 | ¥5.830,00 | 127,60K |
| 2026-08-07 | ¥6.090,00 | +%7,79 | ¥6.290,00 | ¥6.330,00 | ¥6.010,00 | 340,50K |
| 2026-08-06 | ¥5.650,00 | -%2,25 | ¥5.780,00 | ¥5.790,00 | ¥5.650,00 | 71,50K |
| 2026-08-05 | ¥5.780,00 | +%1,40 | ¥5.760,00 | ¥5.780,00 | ¥5.670,00 | 60,10K |
| 2026-08-04 | ¥5.700,00 | -%1,21 | ¥5.770,00 | ¥5.770,00 | ¥5.650,00 | 73,00K |
| 2026-08-03 | ¥5.770,00 | -%3,35 | ¥5.870,00 | ¥5.870,00 | ¥5.700,00 | 111,90K |
| 2026-07-31 | ¥5.970,00 | -%1,32 | ¥5.990,00 | ¥6.070,00 | ¥5.910,00 | 99,30K |
| 2026-07-30 | ¥6.050,00 | -%1,47 | ¥6.060,00 | ¥6.140,00 | ¥6.000,00 | 101,70K |
| 2026-07-29 | ¥6.140,00 | %0,00 | ¥6.080,00 | ¥6.140,00 | ¥5.990,00 | 115,50K |
| 2026-07-28 | ¥6.140,00 | +%0,49 | ¥6.120,00 | ¥6.200,00 | ¥6.080,00 | 83,20K |
| 2026-07-27 | ¥6.110,00 | %0,00 | ¥6.210,00 | ¥6.230,00 | ¥6.060,00 | 86,60K |
| 2026-07-24 | ¥6.110,00 | -%0,65 | ¥6.150,00 | ¥6.250,00 | ¥6.050,00 | 107,50K |
| 2026-07-23 | ¥6.150,00 | -%0,16 | ¥6.170,00 | ¥6.210,00 | ¥6.040,00 | 105,50K |
| 2026-07-22 | ¥6.160,00 | -%3,30 | ¥6.320,00 | ¥6.320,00 | ¥6.130,00 | 119,30K |
| 2026-07-21 | ¥6.370,00 | +%4,43 | ¥6.390,00 | ¥6.520,00 | ¥6.230,00 | 252,70K |
| 2026-07-17 | ¥6.100,00 | +%0,16 | ¥6.050,00 | ¥6.140,00 | ¥5.940,00 | 178,20K |
| 2026-07-16 | ¥6.090,00 | +%2,01 | ¥5.970,00 | ¥6.120,00 | ¥5.940,00 | 149,60K |
| 2026-07-15 | ¥5.970,00 | +%6,23 | ¥5.660,00 | ¥6.020,00 | ¥5.660,00 | 216,90K |
| 2026-07-14 | ¥5.620,00 | -%0,35 | ¥5.670,00 | ¥5.700,00 | ¥5.590,00 | 60,80K |
| 2026-07-13 | ¥5.640,00 | %0,00 | ¥5.660,00 | ¥5.740,00 | ¥5.580,00 | 79,90K |
| 2026-07-10 | ¥5.640,00 | +%0,53 | ¥5.700,00 | ¥5.700,00 | ¥5.580,00 | 114,10K |
| 2026-07-09 | ¥5.610,00 | -%1,92 | ¥5.730,00 | ¥5.730,00 | ¥5.560,00 | 94,90K |
| 2026-07-08 | ¥5.720,00 | -%0,52 | ¥5.720,00 | ¥5.800,00 | ¥5.690,00 | 84,50K |
| 2026-07-07 | ¥5.750,00 | -%0,35 | ¥5.770,00 | ¥5.840,00 | ¥5.670,00 | 114,20K |
| 2026-07-06 | ¥5.770,00 | +%1,05 | ¥5.810,00 | ¥5.840,00 | ¥5.690,00 | 86,40K |
| 2026-07-03 | ¥5.710,00 | +%1,24 | ¥5.680,00 | ¥5.790,00 | ¥5.640,00 | 109,30K |
| 2026-07-02 | ¥5.640,00 | +%2,55 | ¥5.600,00 | ¥5.720,00 | ¥5.540,00 | 133,70K |
| 2026-07-01 | ¥5.500,00 | -%0,54 | ¥5.530,00 | ¥5.550,00 | ¥5.440,00 | 129,00K |
| 2026-06-30 | ¥5.530,00 | -%1,07 | ¥5.590,00 | ¥5.590,00 | ¥5.430,00 | 144,20K |
| 2026-06-29 | ¥5.590,00 | -%1,41 | ¥5.770,00 | ¥5.830,00 | ¥5.550,00 | 130,20K |
| 2026-06-26 | ¥5.670,00 | -%0,70 | ¥5.760,00 | ¥5.760,00 | ¥5.640,00 | 73,80K |
| 2026-06-25 | ¥5.710,00 | -%3,06 | ¥5.950,00 | ¥5.970,00 | ¥5.680,00 | 151,50K |
| 2026-06-24 | ¥5.890,00 | -%2,48 | ¥6.040,00 | ¥6.060,00 | ¥5.870,00 | 104,60K |
| 2026-06-23 | ¥6.040,00 | +%1,85 | ¥5.980,00 | ¥6.160,00 | ¥5.950,00 | 123,50K |
| 2026-06-22 | ¥5.930,00 | -%0,67 | ¥5.940,00 | ¥6.000,00 | ¥5.920,00 | 96,80K |
| 2026-06-19 | ¥5.970,00 | -%0,67 | ¥5.970,00 | ¥6.100,00 | ¥5.900,00 | 258,70K |
| 2026-06-18 | ¥6.010,00 | -%1,64 | ¥6.090,00 | ¥6.120,00 | ¥5.970,00 | 115,20K |
| 2026-06-17 | ¥6.110,00 | -%1,61 | ¥6.210,00 | ¥6.230,00 | ¥6.110,00 | 85,50K |
| 2026-06-16 | ¥6.210,00 | -%1,43 | ¥6.300,00 | ¥6.390,00 | ¥6.140,00 | 133,40K |
| 2026-06-15 | ¥6.300,00 | +%0,16 | ¥6.410,00 | ¥6.500,00 | ¥6.300,00 | 134,00K |
| 2026-06-12 | ¥6.290,00 | -%2,78 | ¥6.520,00 | ¥6.520,00 | ¥6.240,00 | 122,50K |
| 2026-06-11 | ¥6.470,00 | -%0,15 | ¥6.550,00 | ¥6.610,00 | ¥6.350,00 | 135,30K |
| 2026-06-10 | ¥6.480,00 | -%3,86 | ¥6.790,00 | ¥6.810,00 | ¥6.480,00 | 71,00K |
| 2026-06-09 | ¥6.740,00 | -%1,03 | ¥6.840,00 | ¥6.910,00 | ¥6.700,00 | 105,00K |
| 2026-06-08 | ¥6.810,00 | +%0,15 | ¥6.700,00 | ¥6.810,00 | ¥6.630,00 | 117,00K |
| 2026-06-05 | ¥6.800,00 | -%0,58 | ¥6.880,00 | ¥6.950,00 | ¥6.760,00 | 128,20K |
| 2026-06-04 | ¥6.840,00 | +%4,43 | ¥7.050,00 | ¥7.100,00 | ¥6.750,00 | 236,40K |
| 2026-06-03 | ¥6.550,00 | +%0,92 | ¥6.590,00 | ¥6.660,00 | ¥6.480,00 | 63,70K |
| 2026-06-02 | ¥6.490,00 | -%1,22 | ¥6.570,00 | ¥6.650,00 | ¥6.390,00 | 145,00K |
| 2026-06-01 | ¥6.570,00 | -%4,37 | ¥6.790,00 | ¥6.820,00 | ¥6.570,00 | 154,50K |
| 2026-05-29 | ¥6.870,00 | +%4,57 | ¥6.740,00 | ¥6.980,00 | ¥6.710,00 | 247,30K |
| 2026-05-28 | ¥6.570,00 | +%2,66 | ¥6.490,00 | ¥6.780,00 | ¥6.480,00 | 185,10K |
| 2026-05-27 | ¥6.400,00 | +%2,73 | ¥6.170,00 | ¥6.420,00 | ¥6.130,00 | 168,90K |
| 2026-05-26 | ¥6.230,00 | +%0,48 | ¥6.200,00 | ¥6.240,00 | ¥6.120,00 | 115,50K |
| 2026-05-25 | ¥6.200,00 | -%1,90 | ¥6.320,00 | ¥6.360,00 | ¥6.120,00 | 104,20K |