ProjectHoldings.Inc. 9246
TSE · Japonya · Ticari Hizmetler
¥2.193,00-2,00 (-%0,09)
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 | ¥2.193,00 | -%0,09 | ¥2.194,00 | ¥2.195,00 | ¥2.193,00 | 47,20K |
| 2026-10-01 | ¥2.195,00 | +%26,00 | ¥2.197,00 | ¥2.197,00 | ¥2.193,00 | 269,90K |
| 2026-09-30 | ¥1.742,00 | +%20,80 | ¥1.742,00 | ¥1.742,00 | ¥1.742,00 | 2,50K |
| 2026-09-29 | ¥1.442,00 | +%26,27 | ¥1.442,00 | ¥1.442,00 | ¥1.442,00 |
| 6,80K |
| 2026-09-28 | ¥1.142,00 | +%2,88 | ¥1.127,00 | ¥1.142,00 | ¥1.127,00 | 2,50K |
| 2026-09-25 | ¥1.110,00 | -%0,09 | ¥1.103,00 | ¥1.111,00 | ¥1.103,00 | 2,10K |
| 2026-09-24 | ¥1.111,00 | -%0,80 | ¥1.120,00 | ¥1.128,00 | ¥1.111,00 | 4,10K |
| 2026-09-18 | ¥1.120,00 | +%1,63 | ¥1.100,00 | ¥1.120,00 | ¥1.100,00 | 600 |
| 2026-09-17 | ¥1.102,00 | -%2,39 | ¥1.127,00 | ¥1.127,00 | ¥1.101,00 | 1,60K |
| 2026-09-16 | ¥1.129,00 | +%1,07 | ¥1.130,00 | ¥1.130,00 | ¥1.120,00 | 1,50K |
| 2026-09-15 | ¥1.117,00 | +%1,55 | ¥1.100,00 | ¥1.117,00 | ¥1.085,00 | 1,70K |
| 2026-09-14 | ¥1.100,00 | +%0,46 | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 1,50K |
| 2026-09-11 | ¥1.095,00 | +%0,83 | ¥1.115,00 | ¥1.115,00 | ¥1.095,00 | 1,10K |
| 2026-09-10 | ¥1.086,00 | -%0,18 | ¥1.087,00 | ¥1.089,00 | ¥1.086,00 | 600 |
| 2026-09-09 | ¥1.088,00 | -%1,27 | ¥1.100,00 | ¥1.100,00 | ¥1.088,00 | 400 |
| 2026-09-08 | ¥1.102,00 | -%0,54 | ¥1.131,00 | ¥1.131,00 | ¥1.101,00 | 2,00K |
| 2026-09-07 | ¥1.108,00 | -%1,69 | ¥1.129,00 | ¥1.130,00 | ¥1.108,00 | 1,50K |
| 2026-09-04 | ¥1.127,00 | +%1,26 | ¥1.127,00 | ¥1.127,00 | ¥1.127,00 | 300 |
| 2026-09-03 | ¥1.113,00 | -%1,24 | ¥1.130,00 | ¥1.130,00 | ¥1.113,00 | 800 |
| 2026-09-02 | ¥1.127,00 | +%1,62 | ¥1.110,00 | ¥1.131,00 | ¥1.110,00 | 1,80K |
| 2026-09-01 | ¥1.109,00 | -%1,95 | ¥1.109,00 | ¥1.109,00 | ¥1.109,00 | 100 |
| 2026-08-31 | ¥1.131,00 | +%1,89 | ¥1.106,00 | ¥1.131,00 | ¥1.106,00 | 4,10K |
| 2026-08-28 | ¥1.110,00 | +%0,73 | ¥1.110,00 | ¥1.120,00 | ¥1.088,00 | 2,90K |
| 2026-08-27 | ¥1.102,00 | +%1,66 | ¥1.114,00 | ¥1.114,00 | ¥1.102,00 | 1,60K |
| 2026-08-26 | ¥1.084,00 | +%0,56 | ¥1.062,00 | ¥1.084,00 | ¥1.062,00 | 500 |
| 2026-08-25 | ¥1.078,00 | -%0,28 | ¥1.078,00 | ¥1.078,00 | ¥1.078,00 | 600 |
| 2026-08-24 | ¥1.081,00 | -%0,37 | ¥1.085,00 | ¥1.085,00 | ¥1.080,00 | 1,50K |
| 2026-08-21 | ¥1.085,00 | -%0,46 | ¥1.089,00 | ¥1.090,00 | ¥1.080,00 | 5,70K |
| 2026-08-20 | ¥1.090,00 | +%0,93 | ¥1.100,00 | ¥1.100,00 | ¥1.090,00 | 700 |
| 2026-08-19 | ¥1.080,00 | -%2,35 | ¥1.095,00 | ¥1.095,00 | ¥1.062,00 | 1,50K |
| 2026-08-18 | ¥1.106,00 | +%1,65 | ¥1.090,00 | ¥1.139,00 | ¥1.090,00 | 4,70K |
| 2026-08-17 | ¥1.088,00 | -%2,42 | ¥1.134,00 | ¥1.134,00 | ¥1.088,00 | 200 |
| 2026-08-14 | ¥1.115,00 | %0,00 | ¥1.115,00 | ¥1.115,00 | ¥1.115,00 | 0 |
| 2026-08-13 | ¥1.115,00 | +%1,46 | ¥1.074,00 | ¥1.120,00 | ¥1.074,00 | 2,00K |
| 2026-08-12 | ¥1.099,00 | +%0,92 | ¥1.098,00 | ¥1.100,00 | ¥1.050,00 | 2,60K |
| 2026-08-10 | ¥1.089,00 | -%0,91 | ¥1.129,00 | ¥1.129,00 | ¥1.089,00 | 3,70K |
| 2026-08-07 | ¥1.099,00 | +%1,85 | ¥1.099,00 | ¥1.099,00 | ¥1.099,00 | 800 |
| 2026-08-06 | ¥1.079,00 | %0,00 | ¥1.079,00 | ¥1.079,00 | ¥1.073,00 | 400 |
| 2026-08-05 | ¥1.079,00 | %0,00 | ¥1.079,00 | ¥1.079,00 | ¥1.079,00 | 200 |
| 2026-08-04 | ¥1.079,00 | -%0,83 | ¥1.098,00 | ¥1.102,00 | ¥1.079,00 | 3,80K |
| 2026-08-03 | ¥1.088,00 | +%3,42 | ¥1.079,00 | ¥1.088,00 | ¥1.078,00 | 2,30K |
| 2026-07-31 | ¥1.052,00 | -%0,28 | ¥1.076,00 | ¥1.077,00 | ¥1.052,00 | 1,80K |
| 2026-07-30 | ¥1.055,00 | -%0,19 | ¥1.051,00 | ¥1.058,00 | ¥1.051,00 | 2,10K |
| 2026-07-29 | ¥1.057,00 | +%0,57 | ¥1.051,00 | ¥1.057,00 | ¥1.051,00 | 3,20K |
| 2026-07-28 | ¥1.051,00 | +%0,96 | ¥1.060,00 | ¥1.060,00 | ¥1.050,00 | 3,40K |
| 2026-07-27 | ¥1.041,00 | +%2,46 | ¥1.017,00 | ¥1.041,00 | ¥1.017,00 | 500 |
| 2026-07-24 | ¥1.016,00 | -%1,45 | ¥1.031,00 | ¥1.031,00 | ¥1.011,00 | 1,00K |
| 2026-07-23 | ¥1.031,00 | +%0,39 | ¥1.028,00 | ¥1.031,00 | ¥1.028,00 | 900 |
| 2026-07-22 | ¥1.027,00 | %0,00 | ¥1.027,00 | ¥1.027,00 | ¥1.027,00 | 100 |
| 2026-07-21 | ¥1.027,00 | +%1,68 | ¥1.010,00 | ¥1.028,00 | ¥1.010,00 | 1,10K |
| 2026-07-17 | ¥1.010,00 | -%1,46 | ¥1.035,00 | ¥1.035,00 | ¥1.010,00 | 3,60K |
| 2026-07-16 | ¥1.025,00 | %0,00 | ¥1.025,00 | ¥1.025,00 | ¥1.025,00 | 0 |
| 2026-07-15 | ¥1.025,00 | -%0,10 | ¥1.025,00 | ¥1.025,00 | ¥1.025,00 | 600 |
| 2026-07-14 | ¥1.026,00 | -%0,39 | ¥1.030,00 | ¥1.030,00 | ¥1.026,00 | 700 |
| 2026-07-13 | ¥1.030,00 | -%0,29 | ¥1.033,00 | ¥1.033,00 | ¥1.030,00 | 1,40K |
| 2026-07-10 | ¥1.033,00 | -%0,19 | ¥1.033,00 | ¥1.033,00 | ¥1.033,00 | 500 |
| 2026-07-09 | ¥1.035,00 | +%2,48 | ¥1.010,00 | ¥1.040,00 | ¥1.010,00 | 800 |
| 2026-07-08 | ¥1.010,00 | %0,00 | ¥1.010,00 | ¥1.010,00 | ¥1.010,00 | 100 |
| 2026-07-07 | ¥1.010,00 | +%0,90 | ¥1.001,00 | ¥1.010,00 | ¥1.000,00 | 2,50K |
| 2026-07-06 | ¥1.001,00 | -%0,89 | ¥1.000,00 | ¥1.001,00 | ¥990,00 | 4,10K |
| 2026-07-03 | ¥1.010,00 | -%2,79 | ¥1.039,00 | ¥1.039,00 | ¥1.010,00 | 1,00K |
| 2026-07-02 | ¥1.039,00 | +%5,16 | ¥1.003,00 | ¥1.056,00 | ¥997,00 | 7,00K |
| 2026-07-01 | ¥988,00 | -%1,20 | ¥1.000,00 | ¥1.000,00 | ¥988,00 | 1,90K |
| 2026-06-30 | ¥1.000,00 | +%0,10 | ¥1.000,00 | ¥1.000,00 | ¥1.000,00 | 400 |
| 2026-06-29 | ¥999,00 | -%0,99 | ¥1.059,00 | ¥1.059,00 | ¥999,00 | 2,20K |
| 2026-06-26 | ¥1.009,00 | +%1,82 | ¥991,00 | ¥1.009,00 | ¥991,00 | 400 |
| 2026-06-25 | ¥991,00 | +%0,10 | ¥994,00 | ¥994,00 | ¥991,00 | 700 |
| 2026-06-24 | ¥990,00 | -%1,00 | ¥994,00 | ¥996,00 | ¥990,00 | 1,70K |
| 2026-06-23 | ¥1.000,00 | %0,00 | ¥1.000,00 | ¥1.000,00 | ¥998,00 | 1,80K |
| 2026-06-22 | ¥1.000,00 | -%9,09 | ¥1.019,00 | ¥1.085,00 | ¥1.000,00 | 18,60K |
| 2026-06-19 | ¥1.100,00 | -%2,48 | ¥1.122,00 | ¥1.122,00 | ¥1.076,00 | 2,50K |
| 2026-06-18 | ¥1.128,00 | +%12,35 | ¥1.004,00 | ¥1.130,00 | ¥1.004,00 | 6,80K |
| 2026-06-17 | ¥1.004,00 | +%1,41 | ¥1.005,00 | ¥1.005,00 | ¥1.004,00 | 400 |
| 2026-06-16 | ¥990,00 | -%1,00 | ¥1.002,00 | ¥1.002,00 | ¥981,00 | 2,20K |
| 2026-06-15 | ¥1.000,00 | +%0,30 | ¥1.012,00 | ¥1.012,00 | ¥1.000,00 | 700 |
| 2026-06-12 | ¥997,00 | +%1,32 | ¥997,00 | ¥997,00 | ¥997,00 | 300 |
| 2026-06-11 | ¥984,00 | %0,00 | ¥984,00 | ¥984,00 | ¥984,00 | 0 |
| 2026-06-10 | ¥984,00 | -%2,86 | ¥998,00 | ¥998,00 | ¥984,00 | 2,10K |
| 2026-06-09 | ¥1.013,00 | +%0,40 | ¥1.010,00 | ¥1.020,00 | ¥1.010,00 | 1,50K |
| 2026-06-08 | ¥1.009,00 | %0,00 | ¥1.009,00 | ¥1.009,00 | ¥1.009,00 | 600 |
| 2026-06-05 | ¥1.009,00 | -%0,79 | ¥1.016,00 | ¥1.016,00 | ¥1.009,00 | 1,60K |
| 2026-06-04 | ¥1.017,00 | +%0,59 | ¥1.020,00 | ¥1.026,00 | ¥1.017,00 | 2,60K |
| 2026-06-03 | ¥1.011,00 | -%0,39 | ¥1.015,00 | ¥1.020,00 | ¥1.011,00 | 2,30K |
| 2026-06-02 | ¥1.015,00 | +%0,10 | ¥1.027,00 | ¥1.027,00 | ¥1.015,00 | 1,10K |
| 2026-06-01 | ¥1.014,00 | +%0,50 | ¥1.021,00 | ¥1.027,00 | ¥1.014,00 | 2,60K |
| 2026-05-29 | ¥1.009,00 | +%0,90 | ¥1.010,00 | ¥1.023,00 | ¥1.000,00 | 2,30K |
| 2026-05-28 | ¥1.000,00 | %0,00 | ¥1.000,00 | ¥1.000,00 | ¥1.000,00 | 300 |
| 2026-05-27 | ¥1.000,00 | %0,00 | ¥1.000,00 | ¥1.011,00 | ¥981,00 | 4,70K |
| 2026-05-26 | ¥1.000,00 | %0,00 | ¥1.000,00 | ¥1.000,00 | ¥980,00 | 3,40K |
| 2026-05-25 | ¥1.000,00 | -%1,28 | ¥1.013,00 | ¥1.013,00 | ¥999,00 | 6,20K |