Lovable Marketing Group, Inc. 9254
TSE · Japonya · Ticari Hizmetler
¥1.045,00-14,00 (-%1,32)
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 | ¥1.045,00 | -%1,32 | ¥1.053,00 | ¥1.053,00 | ¥1.040,00 | 2,50K |
| 2026-10-01 | ¥1.059,00 | -%2,31 | ¥1.083,00 | ¥1.086,00 | ¥1.026,00 | 2,40K |
| 2026-09-30 | ¥1.084,00 | +%0,37 | ¥1.080,00 | ¥1.086,00 | ¥1.080,00 | 12,10K |
| 2026-09-29 | ¥1.080,00 | -%0,55 | ¥1.085,00 | ¥1.085,00 | ¥1.065,00 |
| 1,30K |
| 2026-09-28 | ¥1.086,00 | %0,00 | ¥1.086,00 | ¥1.086,00 | ¥1.085,00 | 700 |
| 2026-09-25 | ¥1.086,00 | -%0,09 | ¥1.086,00 | ¥1.088,00 | ¥1.086,00 | 600 |
| 2026-09-24 | ¥1.087,00 | %0,00 | ¥1.087,00 | ¥1.091,00 | ¥1.085,00 | 800 |
| 2026-09-18 | ¥1.087,00 | %0,00 | ¥1.093,00 | ¥1.093,00 | ¥1.087,00 | 800 |
| 2026-09-17 | ¥1.087,00 | -%0,91 | ¥1.096,00 | ¥1.096,00 | ¥1.087,00 | 3,10K |
| 2026-09-16 | ¥1.097,00 | -%0,36 | ¥1.100,00 | ¥1.101,00 | ¥1.096,00 | 1,60K |
| 2026-09-15 | ¥1.101,00 | -%0,18 | ¥1.103,00 | ¥1.103,00 | ¥1.100,00 | 600 |
| 2026-09-14 | ¥1.103,00 | +%0,27 | ¥1.100,00 | ¥1.103,00 | ¥1.100,00 | 1,20K |
| 2026-09-11 | ¥1.100,00 | -%0,36 | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 400 |
| 2026-09-10 | ¥1.104,00 | %0,00 | ¥1.104,00 | ¥1.104,00 | ¥1.104,00 | 0 |
| 2026-09-09 | ¥1.104,00 | -%0,72 | ¥1.106,00 | ¥1.110,00 | ¥1.104,00 | 600 |
| 2026-09-08 | ¥1.112,00 | +%0,82 | ¥1.104,00 | ¥1.112,00 | ¥1.104,00 | 400 |
| 2026-09-07 | ¥1.103,00 | %0,00 | ¥1.104,00 | ¥1.104,00 | ¥1.103,00 | 700 |
| 2026-09-04 | ¥1.103,00 | -%0,27 | ¥1.103,00 | ¥1.103,00 | ¥1.103,00 | 200 |
| 2026-09-03 | ¥1.106,00 | +%0,27 | ¥1.103,00 | ¥1.107,00 | ¥1.103,00 | 2,10K |
| 2026-09-02 | ¥1.103,00 | -%0,81 | ¥1.110,00 | ¥1.110,00 | ¥1.103,00 | 1,00K |
| 2026-09-01 | ¥1.112,00 | -%0,45 | ¥1.116,00 | ¥1.117,00 | ¥1.112,00 | 9,10K |
| 2026-08-31 | ¥1.117,00 | +%0,81 | ¥1.133,00 | ¥1.133,00 | ¥1.112,00 | 4,50K |
| 2026-08-28 | ¥1.108,00 | -%0,63 | ¥1.111,00 | ¥1.113,00 | ¥1.108,00 | 500 |
| 2026-08-27 | ¥1.115,00 | -%0,09 | ¥1.124,00 | ¥1.124,00 | ¥1.115,00 | 400 |
| 2026-08-26 | ¥1.116,00 | -%0,18 | ¥1.124,00 | ¥1.124,00 | ¥1.116,00 | 400 |
| 2026-08-25 | ¥1.118,00 | -%0,18 | ¥1.120,00 | ¥1.120,00 | ¥1.118,00 | 600 |
| 2026-08-24 | ¥1.120,00 | +%1,08 | ¥1.111,00 | ¥1.120,00 | ¥1.111,00 | 200 |
| 2026-08-21 | ¥1.108,00 | -%2,89 | ¥1.127,00 | ¥1.127,00 | ¥1.100,00 | 1,80K |
| 2026-08-20 | ¥1.141,00 | +%1,88 | ¥1.141,00 | ¥1.141,00 | ¥1.141,00 | 200 |
| 2026-08-19 | ¥1.120,00 | -%2,01 | ¥1.130,00 | ¥1.130,00 | ¥1.120,00 | 200 |
| 2026-08-18 | ¥1.143,00 | +%3,63 | ¥1.103,00 | ¥1.143,00 | ¥1.103,00 | 1,60K |
| 2026-08-17 | ¥1.103,00 | -%5,81 | ¥1.141,00 | ¥1.141,00 | ¥1.085,00 | 7,40K |
| 2026-08-14 | ¥1.171,00 | +%0,26 | ¥1.172,00 | ¥1.178,00 | ¥1.155,00 | 2,60K |
| 2026-08-13 | ¥1.168,00 | +%0,17 | ¥1.151,00 | ¥1.168,00 | ¥1.151,00 | 800 |
| 2026-08-12 | ¥1.166,00 | +%0,52 | ¥1.165,00 | ¥1.166,00 | ¥1.164,00 | 300 |
| 2026-08-10 | ¥1.160,00 | +%1,05 | ¥1.142,00 | ¥1.160,00 | ¥1.142,00 | 800 |
| 2026-08-07 | ¥1.148,00 | -%0,17 | ¥1.133,00 | ¥1.148,00 | ¥1.133,00 | 300 |
| 2026-08-06 | ¥1.150,00 | +%0,79 | ¥1.129,00 | ¥1.150,00 | ¥1.129,00 | 600 |
| 2026-08-05 | ¥1.141,00 | -%1,13 | ¥1.130,00 | ¥1.149,00 | ¥1.130,00 | 500 |
| 2026-08-04 | ¥1.154,00 | +%1,23 | ¥1.154,00 | ¥1.154,00 | ¥1.154,00 | 100 |
| 2026-08-03 | ¥1.140,00 | -%0,87 | ¥1.136,00 | ¥1.140,00 | ¥1.133,00 | 600 |
| 2026-07-31 | ¥1.150,00 | -%0,61 | ¥1.150,00 | ¥1.150,00 | ¥1.150,00 | 400 |
| 2026-07-30 | ¥1.157,00 | -%0,09 | ¥1.130,00 | ¥1.157,00 | ¥1.130,00 | 700 |
| 2026-07-29 | ¥1.158,00 | +%2,03 | ¥1.158,00 | ¥1.158,00 | ¥1.158,00 | 700 |
| 2026-07-28 | ¥1.135,00 | -%0,44 | ¥1.140,00 | ¥1.140,00 | ¥1.130,00 | 400 |
| 2026-07-27 | ¥1.140,00 | -%0,87 | ¥1.150,00 | ¥1.150,00 | ¥1.135,00 | 1,10K |
| 2026-07-24 | ¥1.150,00 | +%0,17 | ¥1.150,00 | ¥1.150,00 | ¥1.150,00 | 300 |
| 2026-07-23 | ¥1.148,00 | %0,00 | ¥1.150,00 | ¥1.150,00 | ¥1.148,00 | 800 |
| 2026-07-22 | ¥1.148,00 | -%0,61 | ¥1.146,00 | ¥1.148,00 | ¥1.146,00 | 500 |
| 2026-07-21 | ¥1.155,00 | -%0,77 | ¥1.161,00 | ¥1.161,00 | ¥1.145,00 | 900 |
| 2026-07-17 | ¥1.164,00 | +%0,78 | ¥1.155,00 | ¥1.164,00 | ¥1.149,00 | 700 |
| 2026-07-16 | ¥1.155,00 | -%0,60 | ¥1.162,00 | ¥1.162,00 | ¥1.152,00 | 300 |
| 2026-07-15 | ¥1.162,00 | +%1,04 | ¥1.150,00 | ¥1.162,00 | ¥1.149,00 | 400 |
| 2026-07-14 | ¥1.150,00 | %0,00 | ¥1.150,00 | ¥1.151,00 | ¥1.141,00 | 1,20K |
| 2026-07-13 | ¥1.150,00 | +%0,61 | ¥1.145,00 | ¥1.150,00 | ¥1.145,00 | 200 |
| 2026-07-10 | ¥1.143,00 | -%0,17 | ¥1.143,00 | ¥1.143,00 | ¥1.143,00 | 400 |
| 2026-07-09 | ¥1.145,00 | %0,00 | ¥1.146,00 | ¥1.149,00 | ¥1.145,00 | 700 |
| 2026-07-08 | ¥1.145,00 | -%0,43 | ¥1.145,00 | ¥1.145,00 | ¥1.145,00 | 100 |
| 2026-07-07 | ¥1.150,00 | +%0,09 | ¥1.149,00 | ¥1.150,00 | ¥1.145,00 | 9,10K |
| 2026-07-06 | ¥1.149,00 | -%1,37 | ¥1.158,00 | ¥1.158,00 | ¥1.141,00 | 700 |
| 2026-07-03 | ¥1.165,00 | +%2,19 | ¥1.140,00 | ¥1.165,00 | ¥1.140,00 | 4,10K |
| 2026-07-02 | ¥1.140,00 | +%0,44 | ¥1.133,00 | ¥1.140,00 | ¥1.133,00 | 500 |
| 2026-07-01 | ¥1.135,00 | +%0,71 | ¥1.128,00 | ¥1.135,00 | ¥1.128,00 | 800 |
| 2026-06-30 | ¥1.127,00 | %0,00 | ¥1.127,00 | ¥1.127,00 | ¥1.125,00 | 600 |
| 2026-06-29 | ¥1.127,00 | +%1,44 | ¥1.111,00 | ¥1.127,00 | ¥1.111,00 | 600 |
| 2026-06-26 | ¥1.111,00 | %0,00 | ¥1.111,00 | ¥1.111,00 | ¥1.111,00 | 0 |
| 2026-06-25 | ¥1.111,00 | +%0,82 | ¥1.102,00 | ¥1.114,00 | ¥1.102,00 | 500 |
| 2026-06-24 | ¥1.102,00 | -%0,81 | ¥1.102,00 | ¥1.114,00 | ¥1.102,00 | 400 |
| 2026-06-23 | ¥1.111,00 | +%0,09 | ¥1.111,00 | ¥1.111,00 | ¥1.111,00 | 100 |
| 2026-06-22 | ¥1.110,00 | -%0,63 | ¥1.117,00 | ¥1.117,00 | ¥1.110,00 | 700 |
| 2026-06-19 | ¥1.117,00 | -%0,71 | ¥1.118,00 | ¥1.118,00 | ¥1.117,00 | 500 |
| 2026-06-18 | ¥1.125,00 | -%0,97 | ¥1.128,00 | ¥1.141,00 | ¥1.115,00 | 1,00K |
| 2026-06-17 | ¥1.136,00 | +%1,97 | ¥1.108,00 | ¥1.136,00 | ¥1.108,00 | 1,10K |
| 2026-06-16 | ¥1.114,00 | -%1,59 | ¥1.114,00 | ¥1.132,00 | ¥1.111,00 | 800 |
| 2026-06-15 | ¥1.132,00 | +%0,89 | ¥1.110,00 | ¥1.132,00 | ¥1.110,00 | 2,90K |
| 2026-06-12 | ¥1.122,00 | +%0,18 | ¥1.115,00 | ¥1.122,00 | ¥1.111,00 | 600 |
| 2026-06-11 | ¥1.120,00 | +%0,72 | ¥1.110,00 | ¥1.120,00 | ¥1.110,00 | 200 |
| 2026-06-10 | ¥1.112,00 | -%3,81 | ¥1.123,00 | ¥1.123,00 | ¥1.112,00 | 1,80K |
| 2026-06-09 | ¥1.156,00 | +%2,39 | ¥1.145,00 | ¥1.156,00 | ¥1.145,00 | 500 |
| 2026-06-08 | ¥1.129,00 | +%1,26 | ¥1.115,00 | ¥1.129,00 | ¥1.115,00 | 500 |
| 2026-06-05 | ¥1.115,00 | -%0,45 | ¥1.125,00 | ¥1.130,00 | ¥1.115,00 | 500 |
| 2026-06-04 | ¥1.120,00 | -%0,80 | ¥1.125,00 | ¥1.134,00 | ¥1.114,00 | 1,30K |
| 2026-06-03 | ¥1.129,00 | +%0,18 | ¥1.122,00 | ¥1.130,00 | ¥1.115,00 | 2,20K |
| 2026-06-02 | ¥1.127,00 | -%1,40 | ¥1.126,00 | ¥1.127,00 | ¥1.124,00 | 500 |
| 2026-06-01 | ¥1.143,00 | +%0,44 | ¥1.138,00 | ¥1.143,00 | ¥1.125,00 | 1,90K |
| 2026-05-29 | ¥1.138,00 | %0,00 | ¥1.140,00 | ¥1.140,00 | ¥1.134,00 | 500 |
| 2026-05-28 | ¥1.138,00 | +%0,62 | ¥1.129,00 | ¥1.138,00 | ¥1.129,00 | 300 |
| 2026-05-27 | ¥1.131,00 | -%0,62 | ¥1.134,00 | ¥1.134,00 | ¥1.131,00 | 900 |
| 2026-05-26 | ¥1.138,00 | +%0,09 | ¥1.137,00 | ¥1.145,00 | ¥1.137,00 | 600 |
| 2026-05-25 | ¥1.137,00 | -%0,35 | ¥1.148,00 | ¥1.148,00 | ¥1.137,00 | 1,70K |