Skymark Airlines Inc. 9204
TSE · Japonya · Ulaştırma
¥425,00-5,00 (-%1,16)
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 | ¥424,00 | -%1,40 | ¥429,00 | ¥429,00 | ¥422,00 | 30,50K |
| 2026-10-01 | ¥430,00 | -%1,60 | ¥437,00 | ¥437,00 | ¥422,00 | 68,90K |
| 2026-09-30 | ¥437,00 | +%2,82 | ¥423,00 | ¥440,00 | ¥423,00 | 142,70K |
| 2026-09-29 | ¥425,00 | %0,00 | ¥425,00 | ¥429,00 | ¥419,00 | 71,60K |
| 2026-09-28 | ¥425,00 | %0,00 | ¥424,00 | ¥425,00 | ¥420,00 | 39,80K |
| 2026-09-25 | ¥425,00 | %0,00 | ¥424,00 | ¥427,00 | ¥423,00 | 24,40K |
| 2026-09-24 | ¥425,00 | %0,00 | ¥423,00 | ¥429,00 | ¥422,00 | 35,60K |
| 2026-09-18 | ¥425,00 | -%0,93 | ¥428,00 | ¥428,00 | ¥425,00 | 36,40K |
| 2026-09-17 | ¥429,00 | +%0,94 | ¥425,00 | ¥429,00 | ¥425,00 | 31,90K |
| 2026-09-16 | ¥425,00 | -%0,93 | ¥426,00 | ¥430,00 | ¥422,00 | 32,10K |
| 2026-09-15 | ¥429,00 | +%0,94 | ¥425,00 | ¥433,00 | ¥425,00 | 53,40K |
| 2026-09-14 | ¥425,00 | +%1,43 | ¥417,00 | ¥428,00 | ¥417,00 | 42,30K |
| 2026-09-11 | ¥419,00 | -%2,78 | ¥423,00 | ¥425,00 | ¥419,00 | 69,00K |
| 2026-09-10 | ¥431,00 | +%1,65 | ¥425,00 | ¥431,00 | ¥422,00 | 116,70K |
| 2026-09-09 | ¥424,00 | +%0,95 | ¥417,00 | ¥425,00 | ¥416,00 | 79,20K |
| 2026-09-08 | ¥420,00 | +%0,24 | ¥419,00 | ¥422,00 | ¥415,00 | 31,10K |
| 2026-09-07 | ¥419,00 | +%0,72 | ¥418,00 | ¥421,00 | ¥414,00 | 55,70K |
| 2026-09-04 | ¥416,00 | +%0,24 | ¥417,00 | ¥423,00 | ¥416,00 | 68,60K |
| 2026-09-03 | ¥415,00 | %0,00 | ¥417,00 | ¥422,00 | ¥414,00 | 43,70K |
| 2026-09-02 | ¥415,00 | -%1,43 | ¥418,00 | ¥422,00 | ¥415,00 | 64,90K |
| 2026-09-01 | ¥421,00 | -%1,41 | ¥423,00 | ¥426,00 | ¥421,00 | 26,50K |
| 2026-08-31 | ¥427,00 | +%1,18 | ¥422,00 | ¥429,00 | ¥422,00 | 92,60K |
| 2026-08-28 | ¥422,00 | +%0,96 | ¥419,00 | ¥423,00 | ¥415,00 | 91,00K |
| 2026-08-27 | ¥418,00 | -%1,18 | ¥420,00 | ¥421,00 | ¥416,00 | 89,70K |
| 2026-08-26 | ¥423,00 | +%1,20 | ¥430,00 | ¥431,00 | ¥420,00 | 133,70K |
| 2026-08-25 | ¥418,00 | -%1,42 | ¥420,00 | ¥425,00 | ¥416,00 | 37,80K |
| 2026-08-24 | ¥424,00 | -%0,70 | ¥427,00 | ¥428,00 | ¥421,00 | 40,50K |
| 2026-08-21 | ¥427,00 | +%0,71 | ¥423,00 | ¥430,00 | ¥418,00 | 160,40K |
| 2026-08-20 | ¥424,00 | +%2,91 | ¥415,00 | ¥424,00 | ¥408,00 | 160,70K |
| 2026-08-19 | ¥412,00 | -%1,44 | ¥415,00 | ¥415,00 | ¥407,00 | 40,90K |
| 2026-08-18 | ¥418,00 | +%2,20 | ¥415,00 | ¥418,00 | ¥411,00 | 42,20K |
| 2026-08-17 | ¥409,00 | -%0,24 | ¥422,00 | ¥422,00 | ¥408,00 | 150,20K |
| 2026-08-14 | ¥410,00 | %0,00 | ¥409,00 | ¥421,00 | ¥408,00 | 127,80K |
| 2026-08-13 | ¥410,00 | -%0,97 | ¥414,00 | ¥414,00 | ¥404,00 | 201,70K |
| 2026-08-12 | ¥414,00 | -%0,48 | ¥416,00 | ¥416,00 | ¥409,00 | 85,30K |
| 2026-08-10 | ¥416,00 | +%0,24 | ¥412,00 | ¥420,00 | ¥405,00 | 230,20K |
| 2026-08-07 | ¥415,00 | -%1,19 | ¥416,00 | ¥421,00 | ¥412,00 | 85,10K |
| 2026-08-06 | ¥420,00 | +%0,24 | ¥417,00 | ¥420,00 | ¥412,00 | 57,10K |
| 2026-08-05 | ¥419,00 | +%1,70 | ¥418,00 | ¥425,00 | ¥416,00 | 106,50K |
| 2026-08-04 | ¥412,00 | -%0,72 | ¥417,00 | ¥417,00 | ¥408,00 | 69,20K |
| 2026-08-03 | ¥415,00 | +%1,72 | ¥408,00 | ¥420,00 | ¥406,00 | 166,30K |
| 2026-07-31 | ¥408,00 | -%0,73 | ¥413,00 | ¥413,00 | ¥406,00 | 37,20K |
| 2026-07-30 | ¥411,00 | +%0,24 | ¥408,00 | ¥414,00 | ¥405,00 | 81,70K |
| 2026-07-29 | ¥410,00 | -%0,49 | ¥415,00 | ¥415,00 | ¥408,00 | 74,70K |
| 2026-07-28 | ¥412,00 | +%0,49 | ¥413,00 | ¥413,00 | ¥408,00 | 98,10K |
| 2026-07-27 | ¥410,00 | +%0,49 | ¥412,00 | ¥414,00 | ¥408,00 | 114,80K |
| 2026-07-24 | ¥408,00 | -%1,69 | ¥412,00 | ¥413,00 | ¥408,00 | 95,70K |
| 2026-07-23 | ¥415,00 | %0,00 | ¥415,00 | ¥416,00 | ¥411,00 | 45,10K |
| 2026-07-22 | ¥415,00 | -%0,24 | ¥418,00 | ¥420,00 | ¥411,00 | 103,20K |
| 2026-07-21 | ¥416,00 | -%1,19 | ¥426,00 | ¥427,00 | ¥415,00 | 92,20K |
| 2026-07-17 | ¥421,00 | -%0,94 | ¥425,00 | ¥431,00 | ¥417,00 | 178,30K |
| 2026-07-16 | ¥425,00 | -%2,30 | ¥434,00 | ¥439,00 | ¥425,00 | 110,90K |
| 2026-07-15 | ¥435,00 | +%0,69 | ¥433,00 | ¥436,00 | ¥428,00 | 76,10K |
| 2026-07-14 | ¥432,00 | -%0,23 | ¥431,00 | ¥433,00 | ¥427,00 | 79,90K |
| 2026-07-13 | ¥433,00 | -%0,46 | ¥433,00 | ¥436,00 | ¥423,00 | 98,90K |
| 2026-07-10 | ¥435,00 | -%0,46 | ¥436,00 | ¥442,00 | ¥431,00 | 125,30K |
| 2026-07-09 | ¥437,00 | +%1,39 | ¥427,00 | ¥437,00 | ¥423,00 | 120,80K |
| 2026-07-08 | ¥431,00 | %0,00 | ¥429,00 | ¥435,00 | ¥428,00 | 90,80K |
| 2026-07-07 | ¥431,00 | +%1,89 | ¥423,00 | ¥432,00 | ¥421,00 | 78,90K |
| 2026-07-06 | ¥423,00 | -%1,40 | ¥427,00 | ¥429,00 | ¥420,00 | 114,70K |
| 2026-07-03 | ¥429,00 | +%2,88 | ¥418,00 | ¥429,00 | ¥418,00 | 74,80K |
| 2026-07-02 | ¥417,00 | -%0,24 | ¥418,00 | ¥425,00 | ¥417,00 | 91,20K |
| 2026-07-01 | ¥418,00 | -%0,71 | ¥423,00 | ¥423,00 | ¥412,00 | 106,60K |
| 2026-06-30 | ¥421,00 | +%0,96 | ¥420,00 | ¥423,00 | ¥414,00 | 61,00K |
| 2026-06-29 | ¥417,00 | +%1,71 | ¥410,00 | ¥426,00 | ¥410,00 | 132,90K |
| 2026-06-26 | ¥410,00 | -%2,15 | ¥420,00 | ¥420,00 | ¥406,00 | 128,00K |
| 2026-06-25 | ¥419,00 | +%0,72 | ¥415,00 | ¥429,00 | ¥415,00 | 215,50K |
| 2026-06-24 | ¥416,00 | +%1,71 | ¥409,00 | ¥419,00 | ¥406,00 | 174,30K |
| 2026-06-23 | ¥409,00 | -%0,73 | ¥412,00 | ¥420,00 | ¥407,00 | 156,30K |
| 2026-06-22 | ¥412,00 | -%1,20 | ¥412,00 | ¥419,00 | ¥403,00 | 122,00K |
| 2026-06-19 | ¥417,00 | +%0,97 | ¥410,00 | ¥422,00 | ¥405,00 | 160,20K |
| 2026-06-18 | ¥413,00 | -%0,72 | ¥418,00 | ¥420,00 | ¥403,00 | 212,50K |
| 2026-06-17 | ¥416,00 | -%3,03 | ¥430,00 | ¥431,00 | ¥415,00 | 180,20K |
| 2026-06-16 | ¥429,00 | -%3,60 | ¥445,00 | ¥445,00 | ¥421,00 | 305,90K |
| 2026-06-15 | ¥445,00 | +%10,97 | ¥407,00 | ¥448,00 | ¥405,00 | 617,40K |
| 2026-06-12 | ¥401,00 | +%0,25 | ¥402,00 | ¥405,00 | ¥395,00 | 112,50K |
| 2026-06-11 | ¥400,00 | -%0,74 | ¥403,00 | ¥412,00 | ¥399,00 | 171,40K |
| 2026-06-10 | ¥403,00 | -%0,49 | ¥413,00 | ¥413,00 | ¥402,00 | 203,50K |
| 2026-06-09 | ¥405,00 | +%0,75 | ¥402,00 | ¥422,00 | ¥402,00 | 299,90K |
| 2026-06-08 | ¥402,00 | -%0,99 | ¥400,00 | ¥411,00 | ¥398,00 | 242,00K |
| 2026-06-05 | ¥406,00 | +%0,74 | ¥404,00 | ¥411,00 | ¥402,00 | 148,20K |
| 2026-06-04 | ¥403,00 | +%1,51 | ¥398,00 | ¥407,00 | ¥390,00 | 165,70K |
| 2026-06-03 | ¥397,00 | -%2,22 | ¥399,00 | ¥400,00 | ¥389,00 | 196,20K |
| 2026-06-02 | ¥406,00 | -%2,17 | ¥411,00 | ¥413,00 | ¥393,00 | 410,10K |
| 2026-06-01 | ¥415,00 | +%0,48 | ¥420,00 | ¥433,00 | ¥415,00 | 428,50K |
| 2026-05-29 | ¥413,00 | -%1,90 | ¥418,00 | ¥421,00 | ¥409,00 | 376,50K |
| 2026-05-28 | ¥421,00 | +%3,69 | ¥413,00 | ¥431,00 | ¥413,00 | 813,20K |
| 2026-05-27 | ¥406,00 | +%8,27 | ¥405,00 | ¥419,00 | ¥397,00 | 1,19M |
| 2026-05-26 | ¥375,00 | +%2,74 | ¥362,00 | ¥379,00 | ¥351,00 | 475,80K |
| 2026-05-25 | ¥365,00 | +%6,41 | ¥345,00 | ¥365,00 | ¥345,00 | 526,50K |