Kanagawa Chuo Kotsu Co., Ltd. 9081
TSE · Japonya · Tüketici Hizmetleri
¥3.825,00-85,00 (-%2,17)
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 | ¥3.825,00 | -%2,17 | ¥3.860,00 | ¥3.865,00 | ¥3.815,00 | 12,90K |
| 2026-10-01 | ¥3.910,00 | -%0,51 | ¥3.900,00 | ¥3.950,00 | ¥3.840,00 | 22,50K |
| 2026-09-30 | ¥3.930,00 | -%0,25 | ¥3.925,00 | ¥3.980,00 | ¥3.880,00 | 12,10K |
| 2026-09-29 | ¥3.940,00 | -%4,48 | ¥4.075,00 | ¥4.075,00 | ¥3.920,00 | 45,00K |
| 2026-09-28 | ¥4.125,00 | +%0,73 | ¥4.100,00 | ¥4.125,00 | ¥4.060,00 | 37,20K |
| 2026-09-25 | ¥4.095,00 | +%1,24 | ¥4.045,00 | ¥4.095,00 | ¥4.015,00 | 19,10K |
| 2026-09-24 | ¥4.045,00 | -%0,49 | ¥4.100,00 | ¥4.100,00 | ¥4.005,00 | 58,50K |
| 2026-09-18 | ¥4.065,00 | +%0,62 | ¥4.085,00 | ¥4.085,00 | ¥4.010,00 | 41,10K |
| 2026-09-17 | ¥4.040,00 | -%0,37 | ¥4.085,00 | ¥4.085,00 | ¥4.040,00 | 27,20K |
| 2026-09-16 | ¥4.055,00 | +%0,87 | ¥4.080,00 | ¥4.080,00 | ¥4.050,00 | 10,50K |
| 2026-09-15 | ¥4.020,00 | -%1,11 | ¥4.065,00 | ¥4.085,00 | ¥4.015,00 | 12,10K |
| 2026-09-14 | ¥4.065,00 | +%1,63 | ¥4.050,00 | ¥4.080,00 | ¥4.010,00 | 13,70K |
| 2026-09-11 | ¥4.000,00 | %0,00 | ¥3.965,00 | ¥4.025,00 | ¥3.965,00 | 18,50K |
| 2026-09-10 | ¥4.000,00 | +%0,76 | ¥4.015,00 | ¥4.030,00 | ¥3.965,00 | 11,00K |
| 2026-09-09 | ¥3.970,00 | -%0,50 | ¥3.990,00 | ¥4.005,00 | ¥3.970,00 | 5,50K |
| 2026-09-08 | ¥3.990,00 | +%0,13 | ¥3.985,00 | ¥4.000,00 | ¥3.965,00 | 8,70K |
| 2026-09-07 | ¥3.985,00 | -%0,38 | ¥4.025,00 | ¥4.025,00 | ¥3.965,00 | 14,50K |
| 2026-09-04 | ¥4.000,00 | +%0,25 | ¥3.975,00 | ¥4.000,00 | ¥3.970,00 | 8,10K |
| 2026-09-03 | ¥3.990,00 | -%0,13 | ¥3.975,00 | ¥4.020,00 | ¥3.975,00 | 8,10K |
| 2026-09-02 | ¥3.995,00 | -%0,37 | ¥4.010,00 | ¥4.025,00 | ¥3.990,00 | 10,20K |
| 2026-09-01 | ¥4.010,00 | -%0,50 | ¥4.030,00 | ¥4.090,00 | ¥3.990,00 | 13,60K |
| 2026-08-31 | ¥4.030,00 | +%0,62 | ¥4.000,00 | ¥4.030,00 | ¥3.975,00 | 13,30K |
| 2026-08-28 | ¥4.005,00 | +%0,25 | ¥3.970,00 | ¥4.015,00 | ¥3.970,00 | 10,60K |
| 2026-08-27 | ¥3.995,00 | +%0,13 | ¥3.970,00 | ¥4.015,00 | ¥3.965,00 | 9,40K |
| 2026-08-26 | ¥3.990,00 | +%0,38 | ¥3.975,00 | ¥4.030,00 | ¥3.975,00 | 19,20K |
| 2026-08-25 | ¥3.975,00 | -%0,25 | ¥3.965,00 | ¥4.020,00 | ¥3.965,00 | 10,90K |
| 2026-08-24 | ¥3.985,00 | +%0,89 | ¥3.950,00 | ¥4.000,00 | ¥3.950,00 | 8,90K |
| 2026-08-21 | ¥3.950,00 | +%1,02 | ¥3.910,00 | ¥3.970,00 | ¥3.895,00 | 12,10K |
| 2026-08-20 | ¥3.910,00 | +%0,51 | ¥3.850,00 | ¥3.915,00 | ¥3.845,00 | 9,80K |
| 2026-08-19 | ¥3.890,00 | %0,00 | ¥3.875,00 | ¥3.890,00 | ¥3.845,00 | 7,90K |
| 2026-08-18 | ¥3.890,00 | +%0,52 | ¥3.875,00 | ¥3.900,00 | ¥3.835,00 | 10,00K |
| 2026-08-17 | ¥3.870,00 | +%0,39 | ¥3.855,00 | ¥3.950,00 | ¥3.835,00 | 19,50K |
| 2026-08-14 | ¥3.855,00 | +%0,92 | ¥3.800,00 | ¥3.875,00 | ¥3.785,00 | 16,00K |
| 2026-08-13 | ¥3.820,00 | +%0,53 | ¥3.800,00 | ¥3.830,00 | ¥3.800,00 | 8,00K |
| 2026-08-12 | ¥3.800,00 | +%0,53 | ¥3.770,00 | ¥3.825,00 | ¥3.750,00 | 11,70K |
| 2026-08-10 | ¥3.780,00 | +%0,40 | ¥3.780,00 | ¥3.825,00 | ¥3.740,00 | 8,60K |
| 2026-08-07 | ¥3.765,00 | +%0,80 | ¥3.735,00 | ¥3.790,00 | ¥3.735,00 | 6,20K |
| 2026-08-06 | ¥3.735,00 | %0,00 | ¥3.715,00 | ¥3.755,00 | ¥3.715,00 | 7,80K |
| 2026-08-05 | ¥3.735,00 | -%0,53 | ¥3.745,00 | ¥3.775,00 | ¥3.730,00 | 10,00K |
| 2026-08-04 | ¥3.755,00 | -%1,96 | ¥3.830,00 | ¥3.830,00 | ¥3.730,00 | 13,40K |
| 2026-08-03 | ¥3.830,00 | -%1,03 | ¥3.840,00 | ¥3.860,00 | ¥3.795,00 | 16,40K |
| 2026-07-31 | ¥3.870,00 | -%2,52 | ¥3.970,00 | ¥3.970,00 | ¥3.855,00 | 15,10K |
| 2026-07-30 | ¥3.970,00 | -%2,46 | ¥4.015,00 | ¥4.015,00 | ¥3.935,00 | 16,80K |
| 2026-07-29 | ¥4.070,00 | +%2,01 | ¥3.990,00 | ¥4.095,00 | ¥3.970,00 | 19,40K |
| 2026-07-28 | ¥3.990,00 | +%1,01 | ¥3.975,00 | ¥4.010,00 | ¥3.920,00 | 22,70K |
| 2026-07-27 | ¥3.950,00 | +%2,20 | ¥3.850,00 | ¥3.950,00 | ¥3.850,00 | 15,80K |
| 2026-07-24 | ¥3.865,00 | +%0,52 | ¥3.810,00 | ¥3.880,00 | ¥3.810,00 | 5,80K |
| 2026-07-23 | ¥3.845,00 | -%0,77 | ¥3.875,00 | ¥3.875,00 | ¥3.820,00 | 7,10K |
| 2026-07-22 | ¥3.875,00 | +%1,84 | ¥3.850,00 | ¥3.875,00 | ¥3.795,00 | 22,10K |
| 2026-07-21 | ¥3.805,00 | +%0,53 | ¥3.785,00 | ¥3.810,00 | ¥3.780,00 | 8,50K |
| 2026-07-17 | ¥3.785,00 | +%1,20 | ¥3.745,00 | ¥3.800,00 | ¥3.720,00 | 11,50K |
| 2026-07-16 | ¥3.740,00 | +%0,40 | ¥3.710,00 | ¥3.740,00 | ¥3.710,00 | 3,50K |
| 2026-07-15 | ¥3.725,00 | +%0,68 | ¥3.695,00 | ¥3.740,00 | ¥3.695,00 | 4,70K |
| 2026-07-14 | ¥3.700,00 | +%0,41 | ¥3.695,00 | ¥3.740,00 | ¥3.695,00 | 8,60K |
| 2026-07-13 | ¥3.685,00 | +%0,96 | ¥3.720,00 | ¥3.720,00 | ¥3.665,00 | 6,10K |
| 2026-07-10 | ¥3.650,00 | +%0,14 | ¥3.645,00 | ¥3.715,00 | ¥3.615,00 | 15,50K |
| 2026-07-09 | ¥3.645,00 | -%0,41 | ¥3.635,00 | ¥3.660,00 | ¥3.635,00 | 2,10K |
| 2026-07-08 | ¥3.660,00 | +%0,41 | ¥3.615,00 | ¥3.670,00 | ¥3.575,00 | 7,30K |
| 2026-07-07 | ¥3.645,00 | +%2,10 | ¥3.595,00 | ¥3.645,00 | ¥3.595,00 | 4,80K |
| 2026-07-06 | ¥3.570,00 | %0,00 | ¥3.605,00 | ¥3.610,00 | ¥3.570,00 | 3,20K |
| 2026-07-03 | ¥3.570,00 | -%1,65 | ¥3.595,00 | ¥3.620,00 | ¥3.570,00 | 4,00K |
| 2026-07-02 | ¥3.630,00 | +%2,25 | ¥3.585,00 | ¥3.650,00 | ¥3.585,00 | 8,10K |
| 2026-07-01 | ¥3.550,00 | +%0,14 | ¥3.540,00 | ¥3.570,00 | ¥3.500,00 | 9,60K |
| 2026-06-30 | ¥3.545,00 | -%0,98 | ¥3.635,00 | ¥3.635,00 | ¥3.475,00 | 14,30K |
| 2026-06-29 | ¥3.580,00 | +%0,28 | ¥3.595,00 | ¥3.670,00 | ¥3.580,00 | 15,00K |
| 2026-06-26 | ¥3.570,00 | +%1,71 | ¥3.510,00 | ¥3.570,00 | ¥3.510,00 | 5,50K |
| 2026-06-25 | ¥3.510,00 | +%0,14 | ¥3.505,00 | ¥3.550,00 | ¥3.505,00 | 3,20K |
| 2026-06-24 | ¥3.505,00 | %0,00 | ¥3.505,00 | ¥3.535,00 | ¥3.505,00 | 1,90K |
| 2026-06-23 | ¥3.505,00 | +%0,86 | ¥3.440,00 | ¥3.525,00 | ¥3.440,00 | 5,70K |
| 2026-06-22 | ¥3.475,00 | -%0,86 | ¥3.505,00 | ¥3.525,00 | ¥3.455,00 | 4,90K |
| 2026-06-19 | ¥3.505,00 | -%0,43 | ¥3.540,00 | ¥3.580,00 | ¥3.505,00 | 17,60K |
| 2026-06-18 | ¥3.520,00 | -%0,42 | ¥3.550,00 | ¥3.580,00 | ¥3.520,00 | 5,20K |
| 2026-06-17 | ¥3.535,00 | +%0,28 | ¥3.525,00 | ¥3.585,00 | ¥3.525,00 | 6,80K |
| 2026-06-16 | ¥3.525,00 | +%0,86 | ¥3.525,00 | ¥3.525,00 | ¥3.490,00 | 5,10K |
| 2026-06-15 | ¥3.495,00 | -%0,71 | ¥3.520,00 | ¥3.570,00 | ¥3.495,00 | 8,10K |
| 2026-06-12 | ¥3.520,00 | +%1,44 | ¥3.525,00 | ¥3.570,00 | ¥3.520,00 | 10,70K |
| 2026-06-11 | ¥3.470,00 | -%0,43 | ¥3.460,00 | ¥3.480,00 | ¥3.440,00 | 6,40K |
| 2026-06-10 | ¥3.485,00 | +%1,01 | ¥3.450,00 | ¥3.570,00 | ¥3.450,00 | 11,60K |
| 2026-06-09 | ¥3.450,00 | +%0,73 | ¥3.425,00 | ¥3.495,00 | ¥3.425,00 | 9,20K |
| 2026-06-08 | ¥3.425,00 | +%1,18 | ¥3.390,00 | ¥3.480,00 | ¥3.390,00 | 16,80K |
| 2026-06-05 | ¥3.385,00 | +%1,80 | ¥3.360,00 | ¥3.400,00 | ¥3.350,00 | 4,20K |
| 2026-06-04 | ¥3.325,00 | -%0,60 | ¥3.330,00 | ¥3.340,00 | ¥3.315,00 | 4,00K |
| 2026-06-03 | ¥3.345,00 | +%2,45 | ¥3.400,00 | ¥3.400,00 | ¥3.300,00 | 14,40K |
| 2026-06-02 | ¥3.265,00 | -%1,06 | ¥3.300,00 | ¥3.305,00 | ¥3.265,00 | 9,50K |
| 2026-06-01 | ¥3.300,00 | -%0,60 | ¥3.340,00 | ¥3.340,00 | ¥3.300,00 | 9,90K |
| 2026-05-29 | ¥3.320,00 | +%0,30 | ¥3.305,00 | ¥3.330,00 | ¥3.295,00 | 2,80K |
| 2026-05-28 | ¥3.310,00 | +%0,46 | ¥3.285,00 | ¥3.315,00 | ¥3.260,00 | 14,40K |
| 2026-05-27 | ¥3.295,00 | +%0,76 | ¥3.285,00 | ¥3.300,00 | ¥3.280,00 | 9,20K |
| 2026-05-26 | ¥3.270,00 | +%0,31 | ¥3.270,00 | ¥3.275,00 | ¥3.260,00 | 5,40K |
| 2026-05-25 | ¥3.260,00 | -%0,91 | ¥3.290,00 | ¥3.290,00 | ¥3.260,00 | 8,10K |