Qualtec Co.,Ltd. 9165
TSE · Japonya · Ticari Hizmetler
¥1.819,00-11,00 (-%0,60)
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 | ¥1.819,00 | -%0,60 | ¥1.830,00 | ¥1.840,00 | ¥1.819,00 | 5,40K |
| 2026-10-01 | ¥1.830,00 | +%0,27 | ¥1.825,00 | ¥1.838,00 | ¥1.815,00 | 7,80K |
| 2026-09-30 | ¥1.825,00 | -%1,08 | ¥1.845,00 | ¥1.845,00 | ¥1.812,00 | 4,40K |
| 2026-09-29 | ¥1.845,00 | +%2,44 | ¥1.801,00 | ¥1.845,00 | ¥1.798,00 |
| 10,50K |
| 2026-09-28 | ¥1.801,00 | -%0,22 | ¥1.824,00 | ¥1.828,00 | ¥1.796,00 | 7,80K |
| 2026-09-25 | ¥1.805,00 | +%0,45 | ¥1.824,00 | ¥1.824,00 | ¥1.780,00 | 6,70K |
| 2026-09-24 | ¥1.797,00 | +%1,53 | ¥1.770,00 | ¥1.805,00 | ¥1.770,00 | 4,00K |
| 2026-09-18 | ¥1.770,00 | %0,00 | ¥1.770,00 | ¥1.781,00 | ¥1.758,00 | 6,70K |
| 2026-09-17 | ¥1.770,00 | +%0,23 | ¥1.783,00 | ¥1.783,00 | ¥1.770,00 | 2,80K |
| 2026-09-16 | ¥1.766,00 | -%0,90 | ¥1.772,00 | ¥1.782,00 | ¥1.766,00 | 2,40K |
| 2026-09-15 | ¥1.782,00 | +%1,25 | ¥1.760,00 | ¥1.782,00 | ¥1.759,00 | 4,10K |
| 2026-09-14 | ¥1.760,00 | +%0,34 | ¥1.746,00 | ¥1.788,00 | ¥1.746,00 | 8,60K |
| 2026-09-11 | ¥1.754,00 | +%0,11 | ¥1.746,00 | ¥1.772,00 | ¥1.736,00 | 10,80K |
| 2026-09-10 | ¥1.752,00 | +%0,52 | ¥1.743,00 | ¥1.757,00 | ¥1.733,00 | 3,70K |
| 2026-09-09 | ¥1.743,00 | +%1,16 | ¥1.739,00 | ¥1.761,00 | ¥1.709,00 | 10,80K |
| 2026-09-08 | ¥1.723,00 | +%1,17 | ¥1.703,00 | ¥1.743,00 | ¥1.703,00 | 7,80K |
| 2026-09-07 | ¥1.703,00 | +%0,77 | ¥1.691,00 | ¥1.721,00 | ¥1.691,00 | 2,80K |
| 2026-09-04 | ¥1.690,00 | -%1,80 | ¥1.732,00 | ¥1.745,00 | ¥1.690,00 | 6,50K |
| 2026-09-03 | ¥1.721,00 | -%0,98 | ¥1.751,00 | ¥1.753,00 | ¥1.721,00 | 1,30K |
| 2026-09-02 | ¥1.738,00 | -%0,97 | ¥1.753,00 | ¥1.755,00 | ¥1.725,00 | 6,80K |
| 2026-09-01 | ¥1.755,00 | +%0,57 | ¥1.740,00 | ¥1.755,00 | ¥1.722,00 | 6,10K |
| 2026-08-31 | ¥1.745,00 | +%2,53 | ¥1.712,00 | ¥1.753,00 | ¥1.712,00 | 13,00K |
| 2026-08-28 | ¥1.702,00 | -%1,10 | ¥1.723,00 | ¥1.726,00 | ¥1.702,00 | 5,40K |
| 2026-08-27 | ¥1.721,00 | +%1,59 | ¥1.694,00 | ¥1.721,00 | ¥1.690,00 | 8,20K |
| 2026-08-26 | ¥1.694,00 | +%1,07 | ¥1.672,00 | ¥1.696,00 | ¥1.672,00 | 3,10K |
| 2026-08-25 | ¥1.676,00 | +%0,36 | ¥1.670,00 | ¥1.699,00 | ¥1.670,00 | 4,90K |
| 2026-08-24 | ¥1.670,00 | -%1,07 | ¥1.688,00 | ¥1.688,00 | ¥1.670,00 | 2,40K |
| 2026-08-21 | ¥1.688,00 | +%0,42 | ¥1.680,00 | ¥1.705,00 | ¥1.680,00 | 5,30K |
| 2026-08-20 | ¥1.681,00 | -%0,06 | ¥1.702,00 | ¥1.702,00 | ¥1.676,00 | 3,50K |
| 2026-08-19 | ¥1.682,00 | +%0,12 | ¥1.668,00 | ¥1.690,00 | ¥1.655,00 | 7,70K |
| 2026-08-18 | ¥1.680,00 | -%1,47 | ¥1.688,00 | ¥1.700,00 | ¥1.671,00 | 5,90K |
| 2026-08-17 | ¥1.705,00 | %0,00 | ¥1.701,00 | ¥1.705,00 | ¥1.655,00 | 11,10K |
| 2026-08-14 | ¥1.705,00 | +%0,89 | ¥1.690,00 | ¥1.710,00 | ¥1.690,00 | 3,00K |
| 2026-08-13 | ¥1.690,00 | -%0,82 | ¥1.704,00 | ¥1.704,00 | ¥1.674,00 | 6,00K |
| 2026-08-12 | ¥1.704,00 | +%1,37 | ¥1.683,00 | ¥1.715,00 | ¥1.666,00 | 13,50K |
| 2026-08-10 | ¥1.681,00 | -%3,00 | ¥1.700,00 | ¥1.731,00 | ¥1.670,00 | 25,20K |
| 2026-08-07 | ¥1.733,00 | -%2,09 | ¥1.771,00 | ¥1.773,00 | ¥1.687,00 | 17,90K |
| 2026-08-06 | ¥1.770,00 | -%0,11 | ¥1.772,00 | ¥1.788,00 | ¥1.756,00 | 10,20K |
| 2026-08-05 | ¥1.772,00 | +%0,91 | ¥1.750,00 | ¥1.790,00 | ¥1.750,00 | 10,60K |
| 2026-08-04 | ¥1.756,00 | +%2,87 | ¥1.696,00 | ¥1.756,00 | ¥1.696,00 | 9,30K |
| 2026-08-03 | ¥1.707,00 | -%0,47 | ¥1.715,00 | ¥1.750,00 | ¥1.683,00 | 18,50K |
| 2026-07-31 | ¥1.715,00 | -%1,55 | ¥1.741,00 | ¥1.741,00 | ¥1.690,00 | 9,00K |
| 2026-07-30 | ¥1.742,00 | +%1,57 | ¥1.690,00 | ¥1.742,00 | ¥1.685,00 | 5,00K |
| 2026-07-29 | ¥1.715,00 | +%1,18 | ¥1.688,00 | ¥1.716,00 | ¥1.670,00 | 8,20K |
| 2026-07-28 | ¥1.695,00 | -%1,17 | ¥1.715,00 | ¥1.715,00 | ¥1.681,00 | 5,80K |
| 2026-07-27 | ¥1.715,00 | +%0,82 | ¥1.695,00 | ¥1.717,00 | ¥1.688,00 | 4,40K |
| 2026-07-24 | ¥1.701,00 | -%1,16 | ¥1.710,00 | ¥1.710,00 | ¥1.678,00 | 7,90K |
| 2026-07-23 | ¥1.721,00 | -%0,86 | ¥1.711,00 | ¥1.753,00 | ¥1.711,00 | 4,00K |
| 2026-07-22 | ¥1.736,00 | +%1,34 | ¥1.715,00 | ¥1.756,00 | ¥1.703,00 | 7,10K |
| 2026-07-21 | ¥1.713,00 | +%0,65 | ¥1.695,00 | ¥1.714,00 | ¥1.689,00 | 5,40K |
| 2026-07-17 | ¥1.702,00 | -%0,35 | ¥1.700,00 | ¥1.713,00 | ¥1.676,00 | 18,10K |
| 2026-07-16 | ¥1.708,00 | -%1,10 | ¥1.728,00 | ¥1.738,00 | ¥1.703,00 | 5,80K |
| 2026-07-15 | ¥1.727,00 | +%1,11 | ¥1.745,00 | ¥1.745,00 | ¥1.711,00 | 3,10K |
| 2026-07-14 | ¥1.708,00 | -%2,18 | ¥1.747,00 | ¥1.772,00 | ¥1.708,00 | 9,60K |
| 2026-07-13 | ¥1.746,00 | -%0,68 | ¥1.753,00 | ¥1.785,00 | ¥1.746,00 | 7,60K |
| 2026-07-10 | ¥1.758,00 | -%0,34 | ¥1.775,00 | ¥1.808,00 | ¥1.758,00 | 7,70K |
| 2026-07-09 | ¥1.764,00 | +%2,68 | ¥1.745,00 | ¥1.773,00 | ¥1.720,00 | 6,80K |
| 2026-07-08 | ¥1.718,00 | -%2,05 | ¥1.729,00 | ¥1.756,00 | ¥1.713,00 | 7,80K |
| 2026-07-07 | ¥1.754,00 | +%0,17 | ¥1.753,00 | ¥1.761,00 | ¥1.733,00 | 10,90K |
| 2026-07-06 | ¥1.751,00 | -%1,46 | ¥1.777,00 | ¥1.804,00 | ¥1.746,00 | 14,30K |
| 2026-07-03 | ¥1.777,00 | +%1,66 | ¥1.734,00 | ¥1.777,00 | ¥1.682,00 | 22,90K |
| 2026-07-02 | ¥1.748,00 | -%0,74 | ¥1.761,00 | ¥1.770,00 | ¥1.727,00 | 17,00K |
| 2026-07-01 | ¥1.761,00 | +%3,89 | ¥1.735,00 | ¥1.800,00 | ¥1.733,00 | 21,70K |
| 2026-06-30 | ¥1.695,00 | +%0,65 | ¥1.706,00 | ¥1.780,00 | ¥1.640,00 | 46,50K |
| 2026-06-29 | ¥1.684,00 | -%2,60 | ¥1.730,00 | ¥1.769,00 | ¥1.680,00 | 23,30K |
| 2026-06-26 | ¥1.729,00 | -%0,69 | ¥1.750,00 | ¥1.766,00 | ¥1.725,00 | 11,90K |
| 2026-06-25 | ¥1.741,00 | +%0,69 | ¥1.742,00 | ¥1.782,00 | ¥1.730,00 | 12,90K |
| 2026-06-24 | ¥1.729,00 | -%1,82 | ¥1.761,00 | ¥1.795,00 | ¥1.723,00 | 17,40K |
| 2026-06-23 | ¥1.761,00 | -%1,68 | ¥1.819,00 | ¥1.820,00 | ¥1.754,00 | 32,30K |
| 2026-06-22 | ¥1.791,00 | +%5,73 | ¥1.724,00 | ¥1.849,00 | ¥1.721,00 | 31,00K |
| 2026-06-19 | ¥1.694,00 | -%1,74 | ¥1.746,00 | ¥1.746,00 | ¥1.670,00 | 23,50K |
| 2026-06-18 | ¥1.724,00 | +%1,95 | ¥1.692,00 | ¥1.741,00 | ¥1.685,00 | 18,70K |
| 2026-06-17 | ¥1.691,00 | -%1,00 | ¥1.686,00 | ¥1.772,00 | ¥1.686,00 | 14,80K |
| 2026-06-16 | ¥1.708,00 | +%0,35 | ¥1.711,00 | ¥1.723,00 | ¥1.680,00 | 12,40K |
| 2026-06-15 | ¥1.702,00 | -%0,53 | ¥1.718,00 | ¥1.740,00 | ¥1.702,00 | 12,20K |
| 2026-06-12 | ¥1.711,00 | +%1,85 | ¥1.701,00 | ¥1.725,00 | ¥1.676,00 | 19,50K |
| 2026-06-11 | ¥1.680,00 | -%1,58 | ¥1.667,00 | ¥1.690,00 | ¥1.625,00 | 20,70K |
| 2026-06-10 | ¥1.707,00 | -%2,68 | ¥1.714,00 | ¥1.714,00 | ¥1.678,00 | 35,40K |
| 2026-06-09 | ¥1.754,00 | +%1,62 | ¥1.750,00 | ¥1.770,00 | ¥1.707,00 | 23,00K |
| 2026-06-08 | ¥1.726,00 | -%6,25 | ¥1.761,00 | ¥1.761,00 | ¥1.690,00 | 42,40K |
| 2026-06-05 | ¥1.841,00 | +%2,22 | ¥1.801,00 | ¥1.876,00 | ¥1.801,00 | 21,00K |
| 2026-06-04 | ¥1.801,00 | -%0,39 | ¥1.808,00 | ¥1.879,00 | ¥1.776,00 | 45,00K |
| 2026-06-03 | ¥1.808,00 | +%1,69 | ¥1.781,00 | ¥1.839,00 | ¥1.771,00 | 38,20K |
| 2026-06-02 | ¥1.778,00 | -%2,63 | ¥1.815,00 | ¥1.818,00 | ¥1.720,00 | 49,70K |
| 2026-06-01 | ¥1.826,00 | -%2,51 | ¥1.853,00 | ¥1.854,00 | ¥1.741,00 | 78,60K |
| 2026-05-29 | ¥1.873,00 | +%0,43 | ¥1.872,00 | ¥1.910,00 | ¥1.800,00 | 41,90K |
| 2026-05-28 | ¥1.865,00 | -%4,11 | ¥1.928,00 | ¥1.964,00 | ¥1.757,00 | 118,90K |
| 2026-05-27 | ¥1.945,00 | -%8,12 | ¥2.067,00 | ¥2.171,00 | ¥1.890,00 | 93,70K |
| 2026-05-26 | ¥2.117,00 | -%3,47 | ¥2.200,00 | ¥2.215,00 | ¥2.053,00 | 69,90K |
| 2026-05-25 | ¥2.193,00 | +%9,38 | ¥2.350,00 | ¥2.350,00 | ¥2.140,00 | 158,80K |