Hiroshima Gas Co., Ltd. 9535
TSE · Japonya · Kamu Hizmetleri
¥416,00-4,00 (-%0,95)
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 | ¥416,00 | -%0,95 | ¥418,00 | ¥418,00 | ¥413,00 | 66,90K |
| 2026-10-01 | ¥420,00 | -%0,94 | ¥423,00 | ¥426,00 | ¥419,00 | 90,80K |
| 2026-09-30 | ¥424,00 | +%0,24 | ¥423,00 | ¥427,00 | ¥420,00 | 77,50K |
| 2026-09-29 | ¥423,00 | -%4,94 | ¥434,00 | ¥434,00 | ¥423,00 | 126,20K |
| 2026-09-28 | ¥445,00 | +%0,23 | ¥446,00 | ¥446,00 | ¥443,00 | 85,90K |
| 2026-09-25 | ¥444,00 | +%0,68 | ¥440,00 | ¥445,00 | ¥440,00 | 77,20K |
| 2026-09-24 | ¥441,00 | -%1,56 | ¥450,00 | ¥450,00 | ¥438,00 | 100,60K |
| 2026-09-18 | ¥448,00 | +%0,22 | ¥449,00 | ¥451,00 | ¥445,00 | 80,90K |
| 2026-09-17 | ¥447,00 | +%0,22 | ¥446,00 | ¥451,00 | ¥445,00 | 57,00K |
| 2026-09-16 | ¥446,00 | +%0,68 | ¥444,00 | ¥453,00 | ¥444,00 | 94,20K |
| 2026-09-15 | ¥443,00 | -%1,34 | ¥450,00 | ¥450,00 | ¥443,00 | 63,20K |
| 2026-09-14 | ¥449,00 | +%1,13 | ¥443,00 | ¥450,00 | ¥441,00 | 109,70K |
| 2026-09-11 | ¥444,00 | +%1,14 | ¥435,00 | ¥444,00 | ¥435,00 | 135,40K |
| 2026-09-10 | ¥439,00 | +%0,46 | ¥435,00 | ¥441,00 | ¥433,00 | 56,30K |
| 2026-09-09 | ¥437,00 | +%0,46 | ¥433,00 | ¥439,00 | ¥431,00 | 66,00K |
| 2026-09-08 | ¥435,00 | %0,00 | ¥431,00 | ¥437,00 | ¥430,00 | 68,30K |
| 2026-09-07 | ¥435,00 | -%0,91 | ¥441,00 | ¥442,00 | ¥433,00 | 87,60K |
| 2026-09-04 | ¥439,00 | +%1,15 | ¥434,00 | ¥442,00 | ¥432,00 | 136,80K |
| 2026-09-03 | ¥434,00 | +%2,12 | ¥425,00 | ¥434,00 | ¥425,00 | 62,60K |
| 2026-09-02 | ¥425,00 | -%0,23 | ¥425,00 | ¥426,00 | ¥422,00 | 81,00K |
| 2026-09-01 | ¥426,00 | -%0,47 | ¥428,00 | ¥432,00 | ¥426,00 | 108,90K |
| 2026-08-31 | ¥428,00 | %0,00 | ¥428,00 | ¥430,00 | ¥426,00 | 61,20K |
| 2026-08-28 | ¥428,00 | -%0,93 | ¥428,00 | ¥432,00 | ¥426,00 | 88,60K |
| 2026-08-27 | ¥432,00 | +%0,23 | ¥430,00 | ¥434,00 | ¥428,00 | 91,60K |
| 2026-08-26 | ¥431,00 | +%1,41 | ¥425,00 | ¥432,00 | ¥425,00 | 110,00K |
| 2026-08-25 | ¥425,00 | %0,00 | ¥428,00 | ¥430,00 | ¥422,00 | 82,20K |
| 2026-08-24 | ¥425,00 | +%0,24 | ¥424,00 | ¥427,00 | ¥424,00 | 81,70K |
| 2026-08-21 | ¥424,00 | %0,00 | ¥424,00 | ¥430,00 | ¥422,00 | 173,70K |
| 2026-08-20 | ¥424,00 | +%0,95 | ¥416,00 | ¥424,00 | ¥416,00 | 93,70K |
| 2026-08-19 | ¥420,00 | +%0,48 | ¥416,00 | ¥420,00 | ¥412,00 | 111,90K |
| 2026-08-18 | ¥418,00 | +%1,70 | ¥411,00 | ¥418,00 | ¥410,00 | 85,90K |
| 2026-08-17 | ¥411,00 | -%0,96 | ¥415,00 | ¥415,00 | ¥408,00 | 72,50K |
| 2026-08-14 | ¥415,00 | +%1,22 | ¥409,00 | ¥415,00 | ¥408,00 | 61,00K |
| 2026-08-13 | ¥410,00 | -%0,49 | ¥412,00 | ¥415,00 | ¥408,00 | 78,10K |
| 2026-08-12 | ¥412,00 | +%0,49 | ¥414,00 | ¥414,00 | ¥408,00 | 91,00K |
| 2026-08-10 | ¥410,00 | +%1,23 | ¥411,00 | ¥416,00 | ¥410,00 | 62,00K |
| 2026-08-07 | ¥405,00 | -%0,49 | ¥410,00 | ¥415,00 | ¥405,00 | 145,40K |
| 2026-08-06 | ¥407,00 | -%0,49 | ¥406,00 | ¥410,00 | ¥404,00 | 125,90K |
| 2026-08-05 | ¥409,00 | -%0,97 | ¥413,00 | ¥413,00 | ¥407,00 | 91,00K |
| 2026-08-04 | ¥413,00 | -%1,90 | ¥421,00 | ¥421,00 | ¥413,00 | 97,00K |
| 2026-08-03 | ¥421,00 | -%1,64 | ¥425,00 | ¥428,00 | ¥415,00 | 88,70K |
| 2026-07-31 | ¥428,00 | +%0,23 | ¥426,00 | ¥432,00 | ¥425,00 | 159,40K |
| 2026-07-30 | ¥427,00 | -%0,93 | ¥431,00 | ¥431,00 | ¥424,00 | 163,90K |
| 2026-07-29 | ¥431,00 | +%2,86 | ¥421,00 | ¥431,00 | ¥419,00 | 190,90K |
| 2026-07-28 | ¥419,00 | -%0,71 | ¥423,00 | ¥423,00 | ¥416,00 | 75,80K |
| 2026-07-27 | ¥422,00 | +%0,48 | ¥420,00 | ¥424,00 | ¥420,00 | 56,90K |
| 2026-07-24 | ¥420,00 | +%0,24 | ¥418,00 | ¥423,00 | ¥417,00 | 60,40K |
| 2026-07-23 | ¥419,00 | -%0,24 | ¥421,00 | ¥423,00 | ¥419,00 | 60,30K |
| 2026-07-22 | ¥420,00 | -%0,47 | ¥425,00 | ¥425,00 | ¥413,00 | 97,00K |
| 2026-07-21 | ¥422,00 | %0,00 | ¥422,00 | ¥426,00 | ¥422,00 | 109,50K |
| 2026-07-17 | ¥422,00 | +%0,48 | ¥421,00 | ¥423,00 | ¥415,00 | 131,80K |
| 2026-07-16 | ¥420,00 | -%0,24 | ¥423,00 | ¥426,00 | ¥420,00 | 102,00K |
| 2026-07-15 | ¥421,00 | +%0,96 | ¥420,00 | ¥424,00 | ¥419,00 | 92,30K |
| 2026-07-14 | ¥417,00 | +%0,72 | ¥418,00 | ¥423,00 | ¥417,00 | 95,60K |
| 2026-07-13 | ¥414,00 | -%1,90 | ¥421,00 | ¥426,00 | ¥414,00 | 103,10K |
| 2026-07-10 | ¥422,00 | +%0,48 | ¥420,00 | ¥425,00 | ¥419,00 | 163,30K |
| 2026-07-09 | ¥420,00 | %0,00 | ¥421,00 | ¥425,00 | ¥418,00 | 295,10K |
| 2026-07-08 | ¥420,00 | +%1,94 | ¥420,00 | ¥433,00 | ¥417,00 | 691,80K |
| 2026-07-07 | ¥412,00 | +%2,23 | ¥399,00 | ¥415,00 | ¥399,00 | 160,10K |
| 2026-07-06 | ¥403,00 | +%1,26 | ¥401,00 | ¥404,00 | ¥399,00 | 81,40K |
| 2026-07-03 | ¥398,00 | +%1,02 | ¥396,00 | ¥402,00 | ¥396,00 | 107,90K |
| 2026-07-02 | ¥394,00 | +%1,55 | ¥392,00 | ¥397,00 | ¥392,00 | 86,30K |
| 2026-07-01 | ¥388,00 | -%0,51 | ¥392,00 | ¥394,00 | ¥388,00 | 109,70K |
| 2026-06-30 | ¥390,00 | -%0,26 | ¥394,00 | ¥394,00 | ¥389,00 | 68,10K |
| 2026-06-29 | ¥391,00 | +%1,30 | ¥389,00 | ¥395,00 | ¥389,00 | 150,30K |
| 2026-06-26 | ¥386,00 | +%0,52 | ¥384,00 | ¥387,00 | ¥382,00 | 122,30K |
| 2026-06-25 | ¥384,00 | -%1,03 | ¥390,00 | ¥391,00 | ¥384,00 | 57,80K |
| 2026-06-24 | ¥388,00 | -%0,77 | ¥392,00 | ¥395,00 | ¥387,00 | 97,20K |
| 2026-06-23 | ¥391,00 | -%0,51 | ¥391,00 | ¥393,00 | ¥388,00 | 75,20K |
| 2026-06-22 | ¥393,00 | -%0,76 | ¥396,00 | ¥402,00 | ¥390,00 | 123,30K |
| 2026-06-19 | ¥396,00 | -%0,50 | ¥394,00 | ¥400,00 | ¥394,00 | 185,20K |
| 2026-06-18 | ¥398,00 | +%1,27 | ¥395,00 | ¥398,00 | ¥390,00 | 76,20K |
| 2026-06-17 | ¥393,00 | +%0,77 | ¥389,00 | ¥397,00 | ¥389,00 | 108,40K |
| 2026-06-16 | ¥390,00 | -%0,76 | ¥396,00 | ¥396,00 | ¥388,00 | 50,40K |
| 2026-06-15 | ¥393,00 | -%0,25 | ¥394,00 | ¥396,00 | ¥393,00 | 38,60K |
| 2026-06-12 | ¥394,00 | +%0,51 | ¥391,00 | ¥394,00 | ¥390,00 | 79,20K |
| 2026-06-11 | ¥392,00 | %0,00 | ¥392,00 | ¥394,00 | ¥387,00 | 95,30K |
| 2026-06-10 | ¥392,00 | %0,00 | ¥393,00 | ¥394,00 | ¥389,00 | 83,40K |
| 2026-06-09 | ¥392,00 | -%0,25 | ¥394,00 | ¥397,00 | ¥390,00 | 99,70K |
| 2026-06-08 | ¥393,00 | %0,00 | ¥386,00 | ¥393,00 | ¥385,00 | 105,10K |
| 2026-06-05 | ¥393,00 | +%2,08 | ¥387,00 | ¥394,00 | ¥387,00 | 93,40K |
| 2026-06-04 | ¥385,00 | -%1,03 | ¥385,00 | ¥388,00 | ¥383,00 | 90,10K |
| 2026-06-03 | ¥389,00 | +%2,91 | ¥380,00 | ¥389,00 | ¥380,00 | 92,60K |
| 2026-06-02 | ¥378,00 | -%2,58 | ¥386,00 | ¥386,00 | ¥377,00 | 167,70K |
| 2026-06-01 | ¥388,00 | -%2,02 | ¥397,00 | ¥397,00 | ¥387,00 | 145,70K |
| 2026-05-29 | ¥396,00 | -%0,75 | ¥399,00 | ¥403,00 | ¥396,00 | 100,10K |
| 2026-05-28 | ¥399,00 | -%0,99 | ¥400,00 | ¥403,00 | ¥397,00 | 125,40K |
| 2026-05-27 | ¥403,00 | -%0,25 | ¥404,00 | ¥406,00 | ¥400,00 | 121,90K |
| 2026-05-26 | ¥404,00 | +%1,51 | ¥398,00 | ¥404,00 | ¥396,00 | 87,40K |
| 2026-05-25 | ¥398,00 | -%1,49 | ¥402,00 | ¥403,00 | ¥394,00 | 96,30K |