SPACE CO., LTD. 9622
TSE · Japonya · Endüstriyel Hizmetler
¥1.398,00-20,00 (-%1,41)
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 | ¥1.398,00 | -%1,41 | ¥1.409,00 | ¥1.413,00 | ¥1.398,00 | 38,70K |
| 2026-10-01 | ¥1.418,00 | -%0,42 | ¥1.415,00 | ¥1.422,00 | ¥1.407,00 | 39,80K |
| 2026-09-30 | ¥1.424,00 | +%0,71 | ¥1.411,00 | ¥1.431,00 | ¥1.410,00 | 33,10K |
| 2026-09-29 | ¥1.414,00 | -%1,33 | ¥1.436,00 | ¥1.436,00 | ¥1.414,00 | 67,90K |
| 2026-09-28 | ¥1.433,00 | -%1,31 | ¥1.467,00 | ¥1.467,00 | ¥1.433,00 | 163,30K |
| 2026-09-25 | ¥1.452,00 | +%0,55 | ¥1.444,00 | ¥1.452,00 | ¥1.435,00 | 67,00K |
| 2026-09-24 | ¥1.444,00 | %0,00 | ¥1.444,00 | ¥1.450,00 | ¥1.439,00 | 59,80K |
| 2026-09-18 | ¥1.444,00 | +%1,12 | ¥1.430,00 | ¥1.449,00 | ¥1.423,00 | 49,60K |
| 2026-09-17 | ¥1.428,00 | +%1,06 | ¥1.422,00 | ¥1.428,00 | ¥1.418,00 | 24,20K |
| 2026-09-16 | ¥1.413,00 | -%0,14 | ¥1.407,00 | ¥1.416,00 | ¥1.406,00 | 30,50K |
| 2026-09-15 | ¥1.415,00 | +%0,35 | ¥1.407,00 | ¥1.422,00 | ¥1.407,00 | 26,20K |
| 2026-09-14 | ¥1.410,00 | +%1,59 | ¥1.388,00 | ¥1.419,00 | ¥1.388,00 | 57,90K |
| 2026-09-11 | ¥1.388,00 | -%0,93 | ¥1.390,00 | ¥1.395,00 | ¥1.383,00 | 52,20K |
| 2026-09-10 | ¥1.401,00 | -%0,64 | ¥1.405,00 | ¥1.407,00 | ¥1.395,00 | 38,00K |
| 2026-09-09 | ¥1.410,00 | +%0,14 | ¥1.402,00 | ¥1.411,00 | ¥1.400,00 | 29,10K |
| 2026-09-08 | ¥1.408,00 | -%0,71 | ¥1.415,00 | ¥1.416,00 | ¥1.406,00 | 22,50K |
| 2026-09-07 | ¥1.418,00 | -%1,05 | ¥1.427,00 | ¥1.430,00 | ¥1.415,00 | 30,10K |
| 2026-09-04 | ¥1.433,00 | +%0,56 | ¥1.425,00 | ¥1.435,00 | ¥1.420,00 | 28,90K |
| 2026-09-03 | ¥1.425,00 | -%0,35 | ¥1.430,00 | ¥1.438,00 | ¥1.423,00 | 21,50K |
| 2026-09-02 | ¥1.430,00 | -%1,38 | ¥1.443,00 | ¥1.444,00 | ¥1.430,00 | 31,50K |
| 2026-09-01 | ¥1.450,00 | -%0,89 | ¥1.461,00 | ¥1.472,00 | ¥1.442,00 | 26,70K |
| 2026-08-31 | ¥1.463,00 | -%0,14 | ¥1.464,00 | ¥1.471,00 | ¥1.452,00 | 31,10K |
| 2026-08-28 | ¥1.465,00 | -%0,34 | ¥1.463,00 | ¥1.468,00 | ¥1.456,00 | 37,30K |
| 2026-08-27 | ¥1.470,00 | -%0,07 | ¥1.470,00 | ¥1.483,00 | ¥1.463,00 | 37,50K |
| 2026-08-26 | ¥1.471,00 | +%0,96 | ¥1.457,00 | ¥1.478,00 | ¥1.457,00 | 34,70K |
| 2026-08-25 | ¥1.457,00 | -%0,41 | ¥1.470,00 | ¥1.472,00 | ¥1.456,00 | 28,90K |
| 2026-08-24 | ¥1.463,00 | +%0,21 | ¥1.468,00 | ¥1.475,00 | ¥1.461,00 | 31,40K |
| 2026-08-21 | ¥1.460,00 | -%0,34 | ¥1.453,00 | ¥1.464,00 | ¥1.452,00 | 44,50K |
| 2026-08-20 | ¥1.465,00 | +%2,45 | ¥1.432,00 | ¥1.465,00 | ¥1.432,00 | 26,30K |
| 2026-08-19 | ¥1.430,00 | -%1,04 | ¥1.438,00 | ¥1.438,00 | ¥1.425,00 | 24,20K |
| 2026-08-18 | ¥1.445,00 | -%0,14 | ¥1.442,00 | ¥1.454,00 | ¥1.436,00 | 24,60K |
| 2026-08-17 | ¥1.447,00 | -%0,62 | ¥1.460,00 | ¥1.465,00 | ¥1.441,00 | 34,70K |
| 2026-08-14 | ¥1.456,00 | +%1,39 | ¥1.429,00 | ¥1.458,00 | ¥1.429,00 | 44,80K |
| 2026-08-13 | ¥1.436,00 | +%0,77 | ¥1.426,00 | ¥1.442,00 | ¥1.423,00 | 39,70K |
| 2026-08-12 | ¥1.425,00 | -%0,21 | ¥1.438,00 | ¥1.438,00 | ¥1.421,00 | 47,30K |
| 2026-08-10 | ¥1.428,00 | +%0,78 | ¥1.430,00 | ¥1.438,00 | ¥1.424,00 | 54,60K |
| 2026-08-07 | ¥1.417,00 | -%2,01 | ¥1.422,00 | ¥1.426,00 | ¥1.400,00 | 55,10K |
| 2026-08-06 | ¥1.446,00 | +%0,63 | ¥1.434,00 | ¥1.450,00 | ¥1.434,00 | 34,70K |
| 2026-08-05 | ¥1.437,00 | +%0,84 | ¥1.440,00 | ¥1.443,00 | ¥1.432,00 | 32,60K |
| 2026-08-04 | ¥1.425,00 | -%0,63 | ¥1.431,00 | ¥1.440,00 | ¥1.418,00 | 42,70K |
| 2026-08-03 | ¥1.434,00 | -%1,04 | ¥1.449,00 | ¥1.455,00 | ¥1.428,00 | 43,10K |
| 2026-07-31 | ¥1.449,00 | -%0,34 | ¥1.455,00 | ¥1.468,00 | ¥1.443,00 | 53,80K |
| 2026-07-30 | ¥1.454,00 | -%1,22 | ¥1.472,00 | ¥1.472,00 | ¥1.454,00 | 55,10K |
| 2026-07-29 | ¥1.472,00 | +%1,31 | ¥1.458,00 | ¥1.472,00 | ¥1.453,00 | 38,10K |
| 2026-07-28 | ¥1.453,00 | -%0,62 | ¥1.462,00 | ¥1.465,00 | ¥1.448,00 | 26,10K |
| 2026-07-27 | ¥1.462,00 | +%1,32 | ¥1.447,00 | ¥1.470,00 | ¥1.447,00 | 39,90K |
| 2026-07-24 | ¥1.443,00 | +%0,70 | ¥1.436,00 | ¥1.448,00 | ¥1.425,00 | 26,60K |
| 2026-07-23 | ¥1.433,00 | -%0,97 | ¥1.442,00 | ¥1.449,00 | ¥1.427,00 | 40,90K |
| 2026-07-22 | ¥1.447,00 | -%0,28 | ¥1.442,00 | ¥1.452,00 | ¥1.442,00 | 30,90K |
| 2026-07-21 | ¥1.451,00 | +%1,26 | ¥1.439,00 | ¥1.453,00 | ¥1.437,00 | 51,00K |
| 2026-07-17 | ¥1.433,00 | -%0,07 | ¥1.434,00 | ¥1.451,00 | ¥1.421,00 | 42,80K |
| 2026-07-16 | ¥1.434,00 | -%0,62 | ¥1.454,00 | ¥1.456,00 | ¥1.434,00 | 19,00K |
| 2026-07-15 | ¥1.443,00 | +%0,21 | ¥1.440,00 | ¥1.451,00 | ¥1.440,00 | 13,10K |
| 2026-07-14 | ¥1.440,00 | +%0,49 | ¥1.455,00 | ¥1.455,00 | ¥1.440,00 | 13,40K |
| 2026-07-13 | ¥1.433,00 | -%1,04 | ¥1.450,00 | ¥1.462,00 | ¥1.426,00 | 34,40K |
| 2026-07-10 | ¥1.448,00 | +%1,19 | ¥1.445,00 | ¥1.448,00 | ¥1.435,00 | 33,50K |
| 2026-07-09 | ¥1.431,00 | -%0,97 | ¥1.440,00 | ¥1.449,00 | ¥1.431,00 | 25,20K |
| 2026-07-08 | ¥1.445,00 | -%1,37 | ¥1.465,00 | ¥1.465,00 | ¥1.445,00 | 30,50K |
| 2026-07-07 | ¥1.465,00 | +%1,10 | ¥1.449,00 | ¥1.470,00 | ¥1.449,00 | 39,00K |
| 2026-07-06 | ¥1.449,00 | +%0,56 | ¥1.455,00 | ¥1.464,00 | ¥1.441,00 | 32,30K |
| 2026-07-03 | ¥1.441,00 | +%0,63 | ¥1.435,00 | ¥1.451,00 | ¥1.435,00 | 29,90K |
| 2026-07-02 | ¥1.432,00 | +%0,85 | ¥1.430,00 | ¥1.440,00 | ¥1.426,00 | 35,60K |
| 2026-07-01 | ¥1.420,00 | -%0,70 | ¥1.431,00 | ¥1.431,00 | ¥1.411,00 | 59,60K |
| 2026-06-30 | ¥1.430,00 | +%1,42 | ¥1.418,00 | ¥1.430,00 | ¥1.406,00 | 38,10K |
| 2026-06-29 | ¥1.410,00 | -%2,49 | ¥1.423,00 | ¥1.427,00 | ¥1.401,00 | 50,60K |
| 2026-06-26 | ¥1.446,00 | +%1,62 | ¥1.415,00 | ¥1.452,00 | ¥1.411,00 | 101,80K |
| 2026-06-25 | ¥1.423,00 | -%0,35 | ¥1.428,00 | ¥1.435,00 | ¥1.420,00 | 34,70K |
| 2026-06-24 | ¥1.428,00 | +%0,42 | ¥1.423,00 | ¥1.439,00 | ¥1.421,00 | 24,70K |
| 2026-06-23 | ¥1.422,00 | -%0,84 | ¥1.435,00 | ¥1.437,00 | ¥1.422,00 | 31,90K |
| 2026-06-22 | ¥1.434,00 | -%0,14 | ¥1.436,00 | ¥1.449,00 | ¥1.428,00 | 37,00K |
| 2026-06-19 | ¥1.436,00 | +%0,56 | ¥1.434,00 | ¥1.443,00 | ¥1.420,00 | 43,40K |
| 2026-06-18 | ¥1.428,00 | +%0,85 | ¥1.426,00 | ¥1.436,00 | ¥1.417,00 | 30,70K |
| 2026-06-17 | ¥1.416,00 | +%0,50 | ¥1.410,00 | ¥1.428,00 | ¥1.410,00 | 37,10K |
| 2026-06-16 | ¥1.409,00 | -%0,28 | ¥1.413,00 | ¥1.414,00 | ¥1.400,00 | 25,70K |
| 2026-06-15 | ¥1.413,00 | +%0,93 | ¥1.413,00 | ¥1.423,00 | ¥1.407,00 | 33,10K |
| 2026-06-12 | ¥1.400,00 | +%0,72 | ¥1.400,00 | ¥1.418,00 | ¥1.395,00 | 47,60K |
| 2026-06-11 | ¥1.390,00 | -%0,64 | ¥1.393,00 | ¥1.401,00 | ¥1.374,00 | 50,00K |
| 2026-06-10 | ¥1.399,00 | -%0,64 | ¥1.408,00 | ¥1.415,00 | ¥1.392,00 | 67,10K |
| 2026-06-09 | ¥1.408,00 | +%0,21 | ¥1.401,00 | ¥1.422,00 | ¥1.398,00 | 32,70K |
| 2026-06-08 | ¥1.405,00 | -%0,07 | ¥1.394,00 | ¥1.412,00 | ¥1.393,00 | 42,80K |
| 2026-06-05 | ¥1.406,00 | +%1,22 | ¥1.402,00 | ¥1.418,00 | ¥1.398,00 | 58,70K |
| 2026-06-04 | ¥1.389,00 | -%0,57 | ¥1.397,00 | ¥1.406,00 | ¥1.382,00 | 66,60K |
| 2026-06-03 | ¥1.397,00 | +%0,07 | ¥1.400,00 | ¥1.411,00 | ¥1.380,00 | 80,00K |
| 2026-06-02 | ¥1.396,00 | -%1,06 | ¥1.407,00 | ¥1.409,00 | ¥1.380,00 | 84,10K |
| 2026-06-01 | ¥1.411,00 | -%1,54 | ¥1.420,00 | ¥1.421,00 | ¥1.391,00 | 80,40K |
| 2026-05-29 | ¥1.433,00 | -%0,49 | ¥1.454,00 | ¥1.454,00 | ¥1.432,00 | 32,90K |
| 2026-05-28 | ¥1.440,00 | +%0,63 | ¥1.432,00 | ¥1.446,00 | ¥1.424,00 | 49,60K |
| 2026-05-27 | ¥1.431,00 | -%0,63 | ¥1.439,00 | ¥1.439,00 | ¥1.420,00 | 30,80K |
| 2026-05-26 | ¥1.440,00 | +%1,91 | ¥1.412,00 | ¥1.446,00 | ¥1.412,00 | 37,10K |
| 2026-05-25 | ¥1.413,00 | -%0,91 | ¥1.425,00 | ¥1.429,00 | ¥1.400,00 | 52,30K |