SE Holdings & Incubations Co., Ltd. 9478
TSE · Japonya · Tüketici Hizmetleri
¥500,00+5,00 (+%1,01)
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 | ¥500,00 | +%1,01 | ¥492,00 | ¥503,00 | ¥492,00 | 9,30K |
| 2026-10-01 | ¥495,00 | +%1,02 | ¥498,00 | ¥504,00 | ¥490,00 | 28,70K |
| 2026-09-30 | ¥490,00 | -%1,80 | ¥507,00 | ¥508,00 | ¥487,00 | 27,10K |
| 2026-09-29 | ¥499,00 | -%0,99 | ¥501,00 | ¥502,00 | ¥490,00 | 33,80K |
| 2026-09-28 | ¥504,00 | -%0,98 | ¥509,00 | ¥509,00 | ¥500,00 | 11,40K |
| 2026-09-25 | ¥509,00 | -%0,78 | ¥512,00 | ¥512,00 | ¥508,00 | 3,80K |
| 2026-09-24 | ¥513,00 | +%0,79 | ¥515,00 | ¥517,00 | ¥510,00 | 7,00K |
| 2026-09-18 | ¥509,00 | -%1,55 | ¥518,00 | ¥518,00 | ¥509,00 | 7,10K |
| 2026-09-17 | ¥517,00 | +%1,17 | ¥508,00 | ¥517,00 | ¥507,00 | 5,20K |
| 2026-09-16 | ¥511,00 | -%1,35 | ¥517,00 | ¥518,00 | ¥511,00 | 6,80K |
| 2026-09-15 | ¥518,00 | +%0,19 | ¥516,00 | ¥518,00 | ¥516,00 | 3,30K |
| 2026-09-14 | ¥517,00 | +%1,17 | ¥516,00 | ¥518,00 | ¥516,00 | 4,00K |
| 2026-09-11 | ¥511,00 | -%0,39 | ¥510,00 | ¥513,00 | ¥507,00 | 12,90K |
| 2026-09-10 | ¥513,00 | -%1,16 | ¥511,00 | ¥515,00 | ¥510,00 | 9,50K |
| 2026-09-09 | ¥519,00 | +%1,37 | ¥510,00 | ¥519,00 | ¥509,00 | 16,90K |
| 2026-09-08 | ¥512,00 | -%2,48 | ¥521,00 | ¥521,00 | ¥512,00 | 5,80K |
| 2026-09-07 | ¥525,00 | -%2,05 | ¥525,00 | ¥525,00 | ¥520,00 | 13,60K |
| 2026-09-04 | ¥536,00 | +%0,94 | ¥525,00 | ¥536,00 | ¥524,00 | 10,70K |
| 2026-09-03 | ¥531,00 | +%0,19 | ¥526,00 | ¥531,00 | ¥525,00 | 2,20K |
| 2026-09-02 | ¥530,00 | +%0,19 | ¥529,00 | ¥530,00 | ¥515,00 | 7,80K |
| 2026-09-01 | ¥529,00 | -%0,56 | ¥542,00 | ¥542,00 | ¥529,00 | 2,60K |
| 2026-08-31 | ¥532,00 | +%1,14 | ¥529,00 | ¥555,00 | ¥529,00 | 82,00K |
| 2026-08-28 | ¥526,00 | +%3,54 | ¥504,00 | ¥529,00 | ¥485,00 | 94,30K |
| 2026-08-27 | ¥508,00 | -%0,20 | ¥510,00 | ¥510,00 | ¥502,00 | 13,10K |
| 2026-08-26 | ¥509,00 | -%0,78 | ¥513,00 | ¥513,00 | ¥508,00 | 6,20K |
| 2026-08-25 | ¥513,00 | +%1,99 | ¥513,00 | ¥514,00 | ¥510,00 | 6,60K |
| 2026-08-24 | ¥503,00 | -%1,57 | ¥501,00 | ¥513,00 | ¥497,00 | 147,50K |
| 2026-08-21 | ¥511,00 | -%0,78 | ¥513,00 | ¥515,00 | ¥510,00 | 4,40K |
| 2026-08-20 | ¥515,00 | -%0,58 | ¥526,00 | ¥526,00 | ¥513,00 | 4,20K |
| 2026-08-19 | ¥518,00 | -%1,89 | ¥530,00 | ¥530,00 | ¥510,00 | 10,00K |
| 2026-08-18 | ¥528,00 | -%0,94 | ¥533,00 | ¥537,00 | ¥524,00 | 9,30K |
| 2026-08-17 | ¥533,00 | -%0,74 | ¥538,00 | ¥540,00 | ¥531,00 | 3,90K |
| 2026-08-14 | ¥537,00 | +%1,70 | ¥525,00 | ¥540,00 | ¥525,00 | 33,10K |
| 2026-08-13 | ¥528,00 | +%0,38 | ¥526,00 | ¥528,00 | ¥523,00 | 3,40K |
| 2026-08-12 | ¥526,00 | %0,00 | ¥525,00 | ¥527,00 | ¥522,00 | 15,20K |
| 2026-08-10 | ¥526,00 | +%0,19 | ¥527,00 | ¥530,00 | ¥525,00 | 13,90K |
| 2026-08-07 | ¥525,00 | -%0,57 | ¥529,00 | ¥530,00 | ¥525,00 | 26,60K |
| 2026-08-06 | ¥528,00 | -%1,49 | ¥532,00 | ¥538,00 | ¥528,00 | 24,00K |
| 2026-08-05 | ¥536,00 | -%2,01 | ¥542,00 | ¥547,00 | ¥532,00 | 29,60K |
| 2026-08-04 | ¥547,00 | -%1,62 | ¥549,00 | ¥555,00 | ¥547,00 | 43,70K |
| 2026-08-03 | ¥556,00 | +%6,11 | ¥524,00 | ¥561,00 | ¥524,00 | 85,20K |
| 2026-07-31 | ¥524,00 | +%2,75 | ¥513,00 | ¥527,00 | ¥510,00 | 43,90K |
| 2026-07-30 | ¥510,00 | +%0,59 | ¥503,00 | ¥514,00 | ¥503,00 | 25,60K |
| 2026-07-29 | ¥507,00 | +%0,20 | ¥510,00 | ¥511,00 | ¥504,00 | 44,60K |
| 2026-07-28 | ¥506,00 | %0,00 | ¥513,00 | ¥520,00 | ¥506,00 | 30,90K |
| 2026-07-27 | ¥506,00 | -%4,89 | ¥526,00 | ¥526,00 | ¥491,00 | 83,10K |
| 2026-07-24 | ¥532,00 | -%3,62 | ¥572,00 | ¥575,00 | ¥508,00 | 121,30K |
| 2026-07-23 | ¥552,00 | +%8,02 | ¥516,00 | ¥555,00 | ¥516,00 | 76,90K |
| 2026-07-22 | ¥511,00 | +%2,61 | ¥503,00 | ¥520,00 | ¥503,00 | 6,50K |
| 2026-07-21 | ¥498,00 | -%0,60 | ¥503,00 | ¥506,00 | ¥498,00 | 14,80K |
| 2026-07-17 | ¥501,00 | -%1,76 | ¥517,00 | ¥517,00 | ¥501,00 | 2,50K |
| 2026-07-16 | ¥510,00 | -%0,97 | ¥510,00 | ¥513,00 | ¥509,00 | 6,40K |
| 2026-07-15 | ¥515,00 | -%0,77 | ¥516,00 | ¥516,00 | ¥510,00 | 7,10K |
| 2026-07-14 | ¥519,00 | +%0,97 | ¥521,00 | ¥521,00 | ¥513,00 | 4,90K |
| 2026-07-13 | ¥514,00 | -%1,15 | ¥516,00 | ¥516,00 | ¥511,00 | 3,00K |
| 2026-07-10 | ¥520,00 | +%1,17 | ¥520,00 | ¥520,00 | ¥513,00 | 1,90K |
| 2026-07-09 | ¥514,00 | +%0,78 | ¥519,00 | ¥519,00 | ¥511,00 | 3,90K |
| 2026-07-08 | ¥510,00 | -%0,58 | ¥510,00 | ¥510,00 | ¥510,00 | 200 |
| 2026-07-07 | ¥513,00 | -%0,58 | ¥513,00 | ¥513,00 | ¥510,00 | 1,80K |
| 2026-07-06 | ¥516,00 | +%0,98 | ¥510,00 | ¥516,00 | ¥510,00 | 2,00K |
| 2026-07-03 | ¥511,00 | -%2,48 | ¥518,00 | ¥519,00 | ¥510,00 | 17,10K |
| 2026-07-02 | ¥524,00 | +%0,19 | ¥523,00 | ¥524,00 | ¥515,00 | 7,10K |
| 2026-07-01 | ¥523,00 | +%0,19 | ¥522,00 | ¥528,00 | ¥521,00 | 15,40K |
| 2026-06-30 | ¥522,00 | +%7,19 | ¥499,00 | ¥526,00 | ¥499,00 | 69,00K |
| 2026-06-29 | ¥487,00 | -%1,62 | ¥487,00 | ¥495,00 | ¥486,00 | 9,50K |
| 2026-06-26 | ¥495,00 | +%1,43 | ¥487,00 | ¥500,00 | ¥487,00 | 34,70K |
| 2026-06-25 | ¥488,00 | -%1,41 | ¥495,00 | ¥496,00 | ¥488,00 | 17,60K |
| 2026-06-24 | ¥495,00 | -%1,20 | ¥500,00 | ¥500,00 | ¥487,00 | 14,00K |
| 2026-06-23 | ¥501,00 | -%0,60 | ¥506,00 | ¥507,00 | ¥501,00 | 5,40K |
| 2026-06-22 | ¥504,00 | -%1,56 | ¥514,00 | ¥514,00 | ¥495,00 | 11,50K |
| 2026-06-19 | ¥512,00 | -%3,94 | ¥527,00 | ¥527,00 | ¥510,00 | 12,60K |
| 2026-06-18 | ¥533,00 | +%4,72 | ¥512,00 | ¥533,00 | ¥512,00 | 31,30K |
| 2026-06-17 | ¥509,00 | +%0,99 | ¥502,00 | ¥509,00 | ¥502,00 | 4,90K |
| 2026-06-16 | ¥504,00 | -%1,18 | ¥510,00 | ¥510,00 | ¥504,00 | 10,80K |
| 2026-06-15 | ¥510,00 | +%1,59 | ¥502,00 | ¥515,00 | ¥502,00 | 9,40K |
| 2026-06-12 | ¥502,00 | +%0,40 | ¥502,00 | ¥510,00 | ¥498,00 | 7,00K |
| 2026-06-11 | ¥500,00 | -%2,72 | ¥504,00 | ¥506,00 | ¥500,00 | 7,40K |
| 2026-06-10 | ¥514,00 | +%0,78 | ¥519,00 | ¥519,00 | ¥498,00 | 9,40K |
| 2026-06-09 | ¥510,00 | -%2,67 | ¥519,00 | ¥520,00 | ¥506,00 | 10,40K |
| 2026-06-08 | ¥524,00 | +%3,15 | ¥528,00 | ¥539,00 | ¥513,00 | 51,80K |
| 2026-06-05 | ¥508,00 | -%2,50 | ¥518,00 | ¥520,00 | ¥508,00 | 9,20K |
| 2026-06-04 | ¥521,00 | +%3,78 | ¥507,00 | ¥529,00 | ¥500,00 | 25,00K |
| 2026-06-03 | ¥502,00 | -%2,52 | ¥515,00 | ¥515,00 | ¥501,00 | 6,10K |
| 2026-06-02 | ¥515,00 | +%3,21 | ¥494,00 | ¥517,00 | ¥493,00 | 16,90K |
| 2026-06-01 | ¥499,00 | -%4,41 | ¥525,00 | ¥525,00 | ¥494,00 | 90,10K |
| 2026-05-29 | ¥522,00 | -%0,57 | ¥516,00 | ¥525,00 | ¥508,00 | 20,60K |
| 2026-05-28 | ¥525,00 | -%3,31 | ¥533,00 | ¥540,00 | ¥519,00 | 6,50K |
| 2026-05-27 | ¥543,00 | +%0,56 | ¥540,00 | ¥545,00 | ¥521,00 | 16,90K |
| 2026-05-26 | ¥540,00 | +%1,89 | ¥533,00 | ¥545,00 | ¥533,00 | 29,80K |
| 2026-05-25 | ¥530,00 | +%2,91 | ¥533,00 | ¥536,00 | ¥530,00 | 21,20K |