Star Flyer Inc. 9206
TSE · Japonya · Ulaştırma
¥1.932,00+11,00 (+%0,57)
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 | ¥1.932,00 | +%0,57 | ¥1.931,00 | ¥1.932,00 | ¥1.931,00 | 300 |
| 2026-10-01 | ¥1.921,00 | -%1,89 | ¥1.922,00 | ¥1.938,00 | ¥1.920,00 | 1,10K |
| 2026-09-30 | ¥1.958,00 | +%0,93 | ¥1.940,00 | ¥1.960,00 | ¥1.920,00 | 1,00K |
| 2026-09-29 | ¥1.940,00 | -%2,51 | ¥1.950,00 | ¥1.950,00 | ¥1.920,00 | 1,80K |
| 2026-09-28 | ¥1.990,00 | +%1,38 | ¥1.970,00 | ¥1.990,00 | ¥1.970,00 | 3,90K |
| 2026-09-25 | ¥1.963,00 | +%0,41 | ¥1.963,00 | ¥1.963,00 | ¥1.955,00 | 1,80K |
| 2026-09-24 | ¥1.955,00 | +%0,77 | ¥1.957,00 | ¥1.958,00 | ¥1.941,00 | 1,70K |
| 2026-09-18 | ¥1.940,00 | -%0,26 | ¥1.937,00 | ¥1.940,00 | ¥1.937,00 | 700 |
| 2026-09-17 | ¥1.945,00 | %0,00 | ¥1.936,00 | ¥1.948,00 | ¥1.936,00 | 500 |
| 2026-09-16 | ¥1.945,00 | -%1,27 | ¥1.951,00 | ¥1.951,00 | ¥1.924,00 | 3,60K |
| 2026-09-15 | ¥1.970,00 | +%1,81 | ¥1.975,00 | ¥1.975,00 | ¥1.930,00 | 4,70K |
| 2026-09-14 | ¥1.935,00 | +%0,10 | ¥1.947,00 | ¥1.948,00 | ¥1.933,00 | 1,40K |
| 2026-09-11 | ¥1.933,00 | -%2,82 | ¥1.950,00 | ¥1.977,00 | ¥1.933,00 | 1,00K |
| 2026-09-10 | ¥1.989,00 | +%2,84 | ¥1.934,00 | ¥1.989,00 | ¥1.932,00 | 1,50K |
| 2026-09-09 | ¥1.934,00 | -%0,36 | ¥1.950,00 | ¥1.951,00 | ¥1.934,00 | 1,20K |
| 2026-09-08 | ¥1.941,00 | -%0,97 | ¥1.960,00 | ¥1.960,00 | ¥1.941,00 | 300 |
| 2026-09-07 | ¥1.960,00 | -%0,51 | ¥1.988,00 | ¥1.988,00 | ¥1.950,00 | 1,30K |
| 2026-09-04 | ¥1.970,00 | +%0,46 | ¥1.961,00 | ¥1.970,00 | ¥1.950,00 | 1,80K |
| 2026-09-03 | ¥1.961,00 | -%0,56 | ¥1.965,00 | ¥1.972,00 | ¥1.961,00 | 600 |
| 2026-09-02 | ¥1.972,00 | -%0,25 | ¥1.982,00 | ¥1.998,00 | ¥1.972,00 | 1,90K |
| 2026-09-01 | ¥1.977,00 | -%1,15 | ¥1.999,00 | ¥1.999,00 | ¥1.975,00 | 1,80K |
| 2026-08-31 | ¥2.000,00 | +%0,60 | ¥2.000,00 | ¥2.000,00 | ¥1.976,00 | 8,70K |
| 2026-08-28 | ¥1.988,00 | +%0,40 | ¥1.984,00 | ¥1.988,00 | ¥1.955,00 | 5,60K |
| 2026-08-27 | ¥1.980,00 | +%1,28 | ¥1.955,00 | ¥1.980,00 | ¥1.955,00 | 1,00K |
| 2026-08-26 | ¥1.955,00 | -%0,76 | ¥1.970,00 | ¥1.975,00 | ¥1.951,00 | 1,00K |
| 2026-08-25 | ¥1.970,00 | +%0,41 | ¥1.962,00 | ¥1.970,00 | ¥1.962,00 | 1,60K |
| 2026-08-24 | ¥1.962,00 | +%1,08 | ¥1.941,00 | ¥1.999,00 | ¥1.937,00 | 4,10K |
| 2026-08-21 | ¥1.941,00 | +%1,30 | ¥1.917,00 | ¥1.946,00 | ¥1.917,00 | 5,20K |
| 2026-08-20 | ¥1.916,00 | -%0,73 | ¥1.930,00 | ¥1.935,00 | ¥1.916,00 | 1,40K |
| 2026-08-19 | ¥1.930,00 | +%0,26 | ¥1.925,00 | ¥1.930,00 | ¥1.925,00 | 200 |
| 2026-08-18 | ¥1.925,00 | %0,00 | ¥1.928,00 | ¥1.928,00 | ¥1.920,00 | 900 |
| 2026-08-17 | ¥1.925,00 | +%0,52 | ¥1.915,00 | ¥1.926,00 | ¥1.915,00 | 1,40K |
| 2026-08-14 | ¥1.915,00 | %0,00 | ¥1.916,00 | ¥1.925,00 | ¥1.915,00 | 1,70K |
| 2026-08-13 | ¥1.915,00 | +%0,05 | ¥1.927,00 | ¥1.929,00 | ¥1.915,00 | 900 |
| 2026-08-12 | ¥1.914,00 | +%0,05 | ¥1.925,00 | ¥1.925,00 | ¥1.914,00 | 1,10K |
| 2026-08-10 | ¥1.913,00 | -%1,14 | ¥1.935,00 | ¥1.935,00 | ¥1.913,00 | 2,40K |
| 2026-08-07 | ¥1.935,00 | +%0,78 | ¥1.931,00 | ¥1.935,00 | ¥1.920,00 | 900 |
| 2026-08-06 | ¥1.920,00 | +%0,10 | ¥1.920,00 | ¥1.921,00 | ¥1.920,00 | 500 |
| 2026-08-05 | ¥1.918,00 | -%0,57 | ¥1.920,00 | ¥1.930,00 | ¥1.916,00 | 800 |
| 2026-08-04 | ¥1.929,00 | +%0,42 | ¥1.921,00 | ¥1.929,00 | ¥1.915,00 | 1,40K |
| 2026-08-03 | ¥1.921,00 | +%0,10 | ¥1.920,00 | ¥1.936,00 | ¥1.920,00 | 1,00K |
| 2026-07-31 | ¥1.919,00 | %0,00 | ¥1.935,00 | ¥1.939,00 | ¥1.919,00 | 1,60K |
| 2026-07-30 | ¥1.919,00 | -%0,36 | ¥1.926,00 | ¥1.926,00 | ¥1.919,00 | 800 |
| 2026-07-29 | ¥1.926,00 | %0,00 | ¥1.930,00 | ¥1.938,00 | ¥1.926,00 | 900 |
| 2026-07-28 | ¥1.926,00 | -%0,93 | ¥1.945,00 | ¥1.945,00 | ¥1.926,00 | 1,40K |
| 2026-07-27 | ¥1.944,00 | -%0,05 | ¥1.931,00 | ¥1.944,00 | ¥1.931,00 | 2,20K |
| 2026-07-24 | ¥1.945,00 | +%1,14 | ¥1.948,00 | ¥1.948,00 | ¥1.926,00 | 1,30K |
| 2026-07-23 | ¥1.923,00 | +%0,10 | ¥1.920,00 | ¥1.929,00 | ¥1.920,00 | 1,90K |
| 2026-07-22 | ¥1.921,00 | %0,00 | ¥1.921,00 | ¥1.939,00 | ¥1.920,00 | 4,10K |
| 2026-07-21 | ¥1.921,00 | -%0,21 | ¥1.920,00 | ¥1.924,00 | ¥1.920,00 | 800 |
| 2026-07-17 | ¥1.925,00 | -%0,62 | ¥1.937,00 | ¥1.937,00 | ¥1.924,00 | 300 |
| 2026-07-16 | ¥1.937,00 | +%0,68 | ¥1.936,00 | ¥1.939,00 | ¥1.936,00 | 800 |
| 2026-07-15 | ¥1.924,00 | %0,00 | ¥1.940,00 | ¥1.940,00 | ¥1.924,00 | 900 |
| 2026-07-14 | ¥1.924,00 | +%0,05 | ¥1.923,00 | ¥1.939,00 | ¥1.920,00 | 1,90K |
| 2026-07-13 | ¥1.923,00 | +%0,16 | ¥1.946,00 | ¥1.946,00 | ¥1.920,00 | 1,70K |
| 2026-07-10 | ¥1.920,00 | -%0,52 | ¥1.930,00 | ¥1.930,00 | ¥1.920,00 | 400 |
| 2026-07-09 | ¥1.930,00 | -%1,03 | ¥1.934,00 | ¥1.934,00 | ¥1.930,00 | 500 |
| 2026-07-08 | ¥1.950,00 | -%0,46 | ¥1.959,00 | ¥1.959,00 | ¥1.950,00 | 200 |
| 2026-07-07 | ¥1.959,00 | +%1,50 | ¥1.935,00 | ¥1.959,00 | ¥1.935,00 | 400 |
| 2026-07-06 | ¥1.930,00 | %0,00 | ¥1.930,00 | ¥1.932,00 | ¥1.920,00 | 1,00K |
| 2026-07-03 | ¥1.930,00 | %0,00 | ¥1.930,00 | ¥1.930,00 | ¥1.925,00 | 800 |
| 2026-07-02 | ¥1.930,00 | +%0,52 | ¥1.920,00 | ¥1.930,00 | ¥1.920,00 | 400 |
| 2026-07-01 | ¥1.920,00 | -%0,47 | ¥1.928,00 | ¥1.928,00 | ¥1.920,00 | 1,00K |
| 2026-06-30 | ¥1.929,00 | +%0,47 | ¥1.920,00 | ¥1.929,00 | ¥1.920,00 | 200 |
| 2026-06-29 | ¥1.920,00 | -%0,57 | ¥1.925,00 | ¥1.930,00 | ¥1.920,00 | 1,10K |
| 2026-06-26 | ¥1.931,00 | +%0,63 | ¥1.937,00 | ¥1.937,00 | ¥1.912,00 | 1,50K |
| 2026-06-25 | ¥1.919,00 | -%0,98 | ¥1.950,00 | ¥1.950,00 | ¥1.917,00 | 800 |
| 2026-06-24 | ¥1.938,00 | -%0,62 | ¥1.950,00 | ¥1.950,00 | ¥1.906,00 | 900 |
| 2026-06-23 | ¥1.950,00 | +%1,67 | ¥1.928,00 | ¥1.995,00 | ¥1.928,00 | 4,00K |
| 2026-06-22 | ¥1.918,00 | -%1,34 | ¥1.940,00 | ¥1.940,00 | ¥1.902,00 | 2,60K |
| 2026-06-19 | ¥1.944,00 | -%1,57 | ¥1.975,00 | ¥1.975,00 | ¥1.941,00 | 1,00K |
| 2026-06-18 | ¥1.975,00 | %0,00 | ¥1.975,00 | ¥1.975,00 | ¥1.946,00 | 2,00K |
| 2026-06-17 | ¥1.975,00 | +%1,44 | ¥1.955,00 | ¥1.978,00 | ¥1.954,00 | 1,80K |
| 2026-06-16 | ¥1.947,00 | -%1,42 | ¥1.962,00 | ¥1.974,00 | ¥1.947,00 | 1,10K |
| 2026-06-15 | ¥1.975,00 | +%0,92 | ¥1.957,00 | ¥1.975,00 | ¥1.957,00 | 4,00K |
| 2026-06-12 | ¥1.957,00 | +%0,41 | ¥1.956,00 | ¥1.957,00 | ¥1.949,00 | 1,00K |
| 2026-06-11 | ¥1.949,00 | %0,00 | ¥1.958,00 | ¥1.959,00 | ¥1.930,00 | 1,60K |
| 2026-06-10 | ¥1.949,00 | +%0,52 | ¥1.939,00 | ¥1.949,00 | ¥1.939,00 | 300 |
| 2026-06-09 | ¥1.939,00 | +%0,57 | ¥1.918,00 | ¥1.939,00 | ¥1.918,00 | 900 |
| 2026-06-08 | ¥1.928,00 | +%1,31 | ¥1.902,00 | ¥1.928,00 | ¥1.901,00 | 1,40K |
| 2026-06-05 | ¥1.903,00 | -%0,94 | ¥1.921,00 | ¥1.955,00 | ¥1.902,00 | 2,30K |
| 2026-06-04 | ¥1.921,00 | -%0,83 | ¥1.911,00 | ¥1.958,00 | ¥1.911,00 | 1,80K |
| 2026-06-03 | ¥1.937,00 | +%0,89 | ¥1.959,00 | ¥1.959,00 | ¥1.929,00 | 1,90K |
| 2026-06-02 | ¥1.920,00 | %0,00 | ¥1.958,00 | ¥1.958,00 | ¥1.920,00 | 1,20K |
| 2026-06-01 | ¥1.920,00 | -%2,29 | ¥1.968,00 | ¥1.968,00 | ¥1.920,00 | 2,80K |
| 2026-05-29 | ¥1.965,00 | -%0,25 | ¥1.965,00 | ¥1.965,00 | ¥1.951,00 | 1,60K |
| 2026-05-28 | ¥1.970,00 | +%1,91 | ¥1.940,00 | ¥1.970,00 | ¥1.940,00 | 4,80K |
| 2026-05-27 | ¥1.933,00 | +%0,10 | ¥1.931,00 | ¥1.933,00 | ¥1.922,00 | 2,30K |
| 2026-05-26 | ¥1.931,00 | +%0,57 | ¥1.908,00 | ¥1.931,00 | ¥1.908,00 | 1,00K |
| 2026-05-25 | ¥1.920,00 | +%0,84 | ¥1.927,00 | ¥1.940,00 | ¥1.914,00 | 2,40K |