Ureru Net Advertising Group Co.Ltd. 9235
TSE · Japonya · Ticari Hizmetler
¥404,00+4,00 (+%1,00)
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 | ¥404,00 | +%1,00 | ¥400,00 | ¥405,00 | ¥400,00 | 14,70K |
| 2026-10-01 | ¥400,00 | %0,00 | ¥396,00 | ¥403,00 | ¥396,00 | 17,40K |
| 2026-09-30 | ¥400,00 | +%0,76 | ¥396,00 | ¥402,00 | ¥396,00 | 13,40K |
| 2026-09-29 | ¥397,00 | -%0,25 | ¥398,00 | ¥399,00 | ¥396,00 | 22,60K |
| 2026-09-28 | ¥398,00 | -%0,50 | ¥406,00 | ¥406,00 | ¥398,00 | 23,60K |
| 2026-09-25 | ¥400,00 | -%1,48 | ¥401,00 | ¥409,00 | ¥399,00 | 42,40K |
| 2026-09-24 | ¥406,00 | +%0,74 | ¥403,00 | ¥407,00 | ¥401,00 | 16,10K |
| 2026-09-18 | ¥403,00 | +%1,77 | ¥397,00 | ¥409,00 | ¥397,00 | 107,50K |
| 2026-09-17 | ¥396,00 | -%0,50 | ¥399,00 | ¥405,00 | ¥394,00 | 50,70K |
| 2026-09-16 | ¥398,00 | -%3,16 | ¥410,00 | ¥410,00 | ¥398,00 | 44,70K |
| 2026-09-15 | ¥411,00 | +%0,49 | ¥409,00 | ¥414,00 | ¥397,00 | 78,60K |
| 2026-09-14 | ¥409,00 | -%3,31 | ¥416,00 | ¥416,00 | ¥393,00 | 100,90K |
| 2026-09-11 | ¥423,00 | +%2,92 | ¥415,00 | ¥423,00 | ¥407,00 | 48,00K |
| 2026-09-10 | ¥411,00 | -%3,52 | ¥420,00 | ¥421,00 | ¥408,00 | 82,60K |
| 2026-09-09 | ¥426,00 | -%2,74 | ¥430,00 | ¥435,00 | ¥421,00 | 70,70K |
| 2026-09-08 | ¥438,00 | -%9,88 | ¥460,00 | ¥461,00 | ¥421,00 | 368,60K |
| 2026-09-07 | ¥486,00 | +%1,46 | ¥479,00 | ¥486,00 | ¥476,00 | 17,20K |
| 2026-09-04 | ¥479,00 | +%1,91 | ¥470,00 | ¥483,00 | ¥470,00 | 17,20K |
| 2026-09-03 | ¥470,00 | -%1,67 | ¥483,00 | ¥483,00 | ¥469,00 | 52,70K |
| 2026-09-02 | ¥478,00 | -%2,05 | ¥484,00 | ¥487,00 | ¥478,00 | 29,10K |
| 2026-09-01 | ¥488,00 | -%1,41 | ¥489,00 | ¥492,00 | ¥483,00 | 18,10K |
| 2026-08-31 | ¥495,00 | +%0,81 | ¥488,00 | ¥496,00 | ¥481,00 | 26,70K |
| 2026-08-28 | ¥491,00 | -%0,81 | ¥500,00 | ¥501,00 | ¥487,00 | 32,90K |
| 2026-08-27 | ¥495,00 | +%0,81 | ¥495,00 | ¥497,00 | ¥490,00 | 23,20K |
| 2026-08-26 | ¥491,00 | -%0,20 | ¥490,00 | ¥499,00 | ¥485,00 | 22,00K |
| 2026-08-25 | ¥492,00 | -%0,81 | ¥496,00 | ¥505,00 | ¥485,00 | 63,20K |
| 2026-08-24 | ¥496,00 | -%0,40 | ¥496,00 | ¥500,00 | ¥493,00 | 21,30K |
| 2026-08-21 | ¥498,00 | -%0,99 | ¥497,00 | ¥501,00 | ¥494,00 | 16,10K |
| 2026-08-20 | ¥503,00 | +%4,14 | ¥485,00 | ¥506,00 | ¥485,00 | 47,00K |
| 2026-08-19 | ¥483,00 | -%3,21 | ¥493,00 | ¥498,00 | ¥481,00 | 52,50K |
| 2026-08-18 | ¥499,00 | -%1,19 | ¥505,00 | ¥513,00 | ¥493,00 | 167,30K |
| 2026-08-17 | ¥505,00 | +%0,40 | ¥510,00 | ¥510,00 | ¥498,00 | 43,00K |
| 2026-08-14 | ¥503,00 | +%0,40 | ¥505,00 | ¥509,00 | ¥500,00 | 41,90K |
| 2026-08-13 | ¥501,00 | -%0,99 | ¥502,00 | ¥510,00 | ¥500,00 | 25,60K |
| 2026-08-12 | ¥506,00 | +%0,60 | ¥507,00 | ¥508,00 | ¥498,00 | 32,70K |
| 2026-08-10 | ¥503,00 | +%1,21 | ¥497,00 | ¥505,00 | ¥495,00 | 80,40K |
| 2026-08-07 | ¥497,00 | -%0,20 | ¥498,00 | ¥503,00 | ¥495,00 | 15,70K |
| 2026-08-06 | ¥498,00 | -%1,39 | ¥505,00 | ¥506,00 | ¥492,00 | 38,60K |
| 2026-08-05 | ¥505,00 | +%0,80 | ¥501,00 | ¥509,00 | ¥495,00 | 23,80K |
| 2026-08-04 | ¥501,00 | -%0,20 | ¥502,00 | ¥506,00 | ¥497,00 | 35,40K |
| 2026-08-03 | ¥502,00 | +%0,80 | ¥495,00 | ¥504,00 | ¥472,00 | 59,60K |
| 2026-07-31 | ¥498,00 | +%4,40 | ¥493,00 | ¥504,00 | ¥478,00 | 49,20K |
| 2026-07-30 | ¥477,00 | -%2,05 | ¥479,00 | ¥484,00 | ¥473,00 | 44,80K |
| 2026-07-29 | ¥487,00 | -%1,81 | ¥488,00 | ¥495,00 | ¥471,00 | 90,30K |
| 2026-07-28 | ¥496,00 | -%4,25 | ¥509,00 | ¥512,00 | ¥496,00 | 58,40K |
| 2026-07-27 | ¥518,00 | +%1,17 | ¥512,00 | ¥520,00 | ¥510,00 | 35,10K |
| 2026-07-24 | ¥512,00 | -%0,19 | ¥508,00 | ¥513,00 | ¥507,00 | 16,50K |
| 2026-07-23 | ¥513,00 | +%1,58 | ¥503,00 | ¥513,00 | ¥502,00 | 29,40K |
| 2026-07-22 | ¥505,00 | %0,00 | ¥504,00 | ¥512,00 | ¥501,00 | 28,80K |
| 2026-07-21 | ¥505,00 | +%0,20 | ¥504,00 | ¥516,00 | ¥504,00 | 24,00K |
| 2026-07-17 | ¥504,00 | -%2,14 | ¥505,00 | ¥518,00 | ¥503,00 | 90,40K |
| 2026-07-16 | ¥515,00 | -%2,09 | ¥521,00 | ¥532,00 | ¥515,00 | 39,20K |
| 2026-07-15 | ¥526,00 | +%2,94 | ¥507,00 | ¥528,00 | ¥505,00 | 61,40K |
| 2026-07-14 | ¥511,00 | +%2,20 | ¥499,00 | ¥511,00 | ¥499,00 | 38,40K |
| 2026-07-13 | ¥500,00 | -%0,60 | ¥503,00 | ¥514,00 | ¥497,00 | 34,90K |
| 2026-07-10 | ¥503,00 | +%0,60 | ¥504,00 | ¥515,00 | ¥497,00 | 51,10K |
| 2026-07-09 | ¥500,00 | +%0,20 | ¥497,00 | ¥506,00 | ¥495,00 | 53,70K |
| 2026-07-08 | ¥499,00 | -%0,40 | ¥499,00 | ¥505,00 | ¥496,00 | 35,60K |
| 2026-07-07 | ¥501,00 | -%0,20 | ¥504,00 | ¥512,00 | ¥500,00 | 19,70K |
| 2026-07-06 | ¥502,00 | -%0,20 | ¥512,00 | ¥524,00 | ¥502,00 | 70,00K |
| 2026-07-03 | ¥503,00 | +%1,21 | ¥497,00 | ¥517,00 | ¥496,00 | 94,40K |
| 2026-07-02 | ¥497,00 | -%2,17 | ¥506,00 | ¥534,00 | ¥494,00 | 155,30K |
| 2026-07-01 | ¥508,00 | -%5,22 | ¥512,00 | ¥521,00 | ¥506,00 | 167,60K |
| 2026-06-30 | ¥536,00 | +%7,63 | ¥506,00 | ¥578,00 | ¥491,00 | 684,90K |
| 2026-06-29 | ¥498,00 | +%6,18 | ¥472,00 | ¥537,00 | ¥472,00 | 143,40K |
| 2026-06-26 | ¥469,00 | -%4,09 | ¥486,00 | ¥488,00 | ¥469,00 | 49,20K |
| 2026-06-25 | ¥489,00 | -%0,41 | ¥493,00 | ¥503,00 | ¥488,00 | 37,20K |
| 2026-06-24 | ¥491,00 | %0,00 | ¥491,00 | ¥499,00 | ¥491,00 | 25,20K |
| 2026-06-23 | ¥491,00 | -%2,58 | ¥501,00 | ¥501,00 | ¥491,00 | 36,10K |
| 2026-06-22 | ¥504,00 | +%1,41 | ¥499,00 | ¥515,00 | ¥496,00 | 38,20K |
| 2026-06-19 | ¥497,00 | -%1,78 | ¥512,00 | ¥512,00 | ¥496,00 | 42,90K |
| 2026-06-18 | ¥506,00 | -%1,36 | ¥516,00 | ¥518,00 | ¥500,00 | 56,50K |
| 2026-06-17 | ¥513,00 | -%0,39 | ¥517,00 | ¥523,00 | ¥498,00 | 81,80K |
| 2026-06-16 | ¥515,00 | +%3,00 | ¥500,00 | ¥515,00 | ¥486,00 | 112,30K |
| 2026-06-15 | ¥500,00 | -%6,72 | ¥510,00 | ¥522,00 | ¥496,00 | 168,70K |
| 2026-06-12 | ¥536,00 | +%4,28 | ¥524,00 | ¥536,00 | ¥516,00 | 61,50K |
| 2026-06-11 | ¥514,00 | -%1,34 | ¥514,00 | ¥521,00 | ¥505,00 | 76,20K |
| 2026-06-10 | ¥521,00 | -%2,43 | ¥521,00 | ¥524,00 | ¥513,00 | 77,80K |
| 2026-06-09 | ¥534,00 | +%3,29 | ¥525,00 | ¥544,00 | ¥522,00 | 134,50K |
| 2026-06-08 | ¥517,00 | -%3,54 | ¥526,00 | ¥528,00 | ¥513,00 | 81,20K |
| 2026-06-05 | ¥536,00 | +%2,88 | ¥522,00 | ¥541,00 | ¥522,00 | 67,10K |
| 2026-06-04 | ¥521,00 | -%2,07 | ¥530,00 | ¥530,00 | ¥520,00 | 69,50K |
| 2026-06-03 | ¥532,00 | -%0,19 | ¥535,00 | ¥540,00 | ¥515,00 | 102,20K |
| 2026-06-02 | ¥533,00 | -%2,38 | ¥536,00 | ¥543,00 | ¥525,00 | 80,70K |
| 2026-06-01 | ¥546,00 | -%2,33 | ¥566,00 | ¥566,00 | ¥530,00 | 154,50K |
| 2026-05-29 | ¥559,00 | -%1,24 | ¥565,00 | ¥588,00 | ¥555,00 | 207,20K |
| 2026-05-28 | ¥566,00 | -%3,74 | ¥581,00 | ¥606,00 | ¥547,00 | 349,20K |
| 2026-05-27 | ¥588,00 | +%4,44 | ¥565,00 | ¥600,00 | ¥555,00 | 467,70K |
| 2026-05-26 | ¥563,00 | -%3,76 | ¥582,00 | ¥633,00 | ¥560,00 | 538,50K |
| 2026-05-25 | ¥585,00 | -%2,01 | ¥637,00 | ¥655,00 | ¥582,00 | 446,40K |