Creo Co., Ltd. 9698
TSE · Japonya · Teknoloji Hizmetleri
¥1.303,00+3,00 (+%0,23)
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 | ¥1.303,00 | +%0,23 | ¥1.270,00 | ¥1.303,00 | ¥1.270,00 | 1,40K |
| 2026-10-01 | ¥1.300,00 | +%0,08 | ¥1.299,00 | ¥1.300,00 | ¥1.275,00 | 500 |
| 2026-09-30 | ¥1.299,00 | +%0,31 | ¥1.295,00 | ¥1.299,00 | ¥1.281,00 | 700 |
| 2026-09-29 | ¥1.295,00 | %0,00 | ¥1.295,00 | ¥1.295,00 | ¥1.295,00 |
| 100 |
| 2026-09-28 | ¥1.295,00 | +%1,49 | ¥1.275,00 | ¥1.295,00 | ¥1.275,00 | 300 |
| 2026-09-25 | ¥1.276,00 | -%0,23 | ¥1.284,00 | ¥1.284,00 | ¥1.276,00 | 5,10K |
| 2026-09-24 | ¥1.279,00 | -%0,47 | ¥1.284,00 | ¥1.284,00 | ¥1.258,00 | 3,80K |
| 2026-09-18 | ¥1.285,00 | +%0,08 | ¥1.285,00 | ¥1.285,00 | ¥1.281,00 | 1,40K |
| 2026-09-17 | ¥1.284,00 | +%1,42 | ¥1.285,00 | ¥1.295,00 | ¥1.284,00 | 1,00K |
| 2026-09-16 | ¥1.266,00 | -%2,62 | ¥1.302,00 | ¥1.302,00 | ¥1.266,00 | 1,70K |
| 2026-09-15 | ¥1.300,00 | -%0,08 | ¥1.308,00 | ¥1.308,00 | ¥1.291,00 | 1,40K |
| 2026-09-14 | ¥1.301,00 | +%0,08 | ¥1.291,00 | ¥1.301,00 | ¥1.291,00 | 200 |
| 2026-09-11 | ¥1.300,00 | +%0,23 | ¥1.295,00 | ¥1.300,00 | ¥1.295,00 | 800 |
| 2026-09-10 | ¥1.297,00 | -%0,15 | ¥1.296,00 | ¥1.300,00 | ¥1.296,00 | 500 |
| 2026-09-09 | ¥1.299,00 | -%0,23 | ¥1.296,00 | ¥1.303,00 | ¥1.296,00 | 300 |
| 2026-09-08 | ¥1.302,00 | -%0,08 | ¥1.300,00 | ¥1.302,00 | ¥1.286,00 | 4,30K |
| 2026-09-07 | ¥1.303,00 | +%0,85 | ¥1.304,00 | ¥1.304,00 | ¥1.290,00 | 900 |
| 2026-09-04 | ¥1.292,00 | +%0,70 | ¥1.283,00 | ¥1.299,00 | ¥1.282,00 | 1,80K |
| 2026-09-03 | ¥1.283,00 | -%0,39 | ¥1.296,00 | ¥1.300,00 | ¥1.280,00 | 1,40K |
| 2026-09-02 | ¥1.288,00 | -%0,92 | ¥1.300,00 | ¥1.300,00 | ¥1.282,00 | 1,10K |
| 2026-09-01 | ¥1.300,00 | -%0,23 | ¥1.303,00 | ¥1.303,00 | ¥1.270,00 | 2,40K |
| 2026-08-31 | ¥1.303,00 | %0,00 | ¥1.310,00 | ¥1.310,00 | ¥1.303,00 | 1,10K |
| 2026-08-28 | ¥1.303,00 | -%0,53 | ¥1.318,00 | ¥1.318,00 | ¥1.303,00 | 900 |
| 2026-08-27 | ¥1.310,00 | -%1,65 | ¥1.332,00 | ¥1.332,00 | ¥1.310,00 | 3,60K |
| 2026-08-26 | ¥1.332,00 | +%0,30 | ¥1.322,00 | ¥1.332,00 | ¥1.308,00 | 800 |
| 2026-08-25 | ¥1.328,00 | +%0,61 | ¥1.333,00 | ¥1.333,00 | ¥1.308,00 | 4,30K |
| 2026-08-24 | ¥1.320,00 | -%1,57 | ¥1.340,00 | ¥1.341,00 | ¥1.316,00 | 9,90K |
| 2026-08-21 | ¥1.341,00 | +%0,07 | ¥1.340,00 | ¥1.342,00 | ¥1.330,00 | 3,30K |
| 2026-08-20 | ¥1.340,00 | +%2,76 | ¥1.308,00 | ¥1.350,00 | ¥1.304,00 | 13,30K |
| 2026-08-19 | ¥1.304,00 | +%0,69 | ¥1.295,00 | ¥1.305,00 | ¥1.295,00 | 4,70K |
| 2026-08-18 | ¥1.295,00 | -%0,84 | ¥1.306,00 | ¥1.306,00 | ¥1.295,00 | 6,70K |
| 2026-08-17 | ¥1.306,00 | +%0,69 | ¥1.297,00 | ¥1.306,00 | ¥1.297,00 | 7,30K |
| 2026-08-14 | ¥1.297,00 | +%1,41 | ¥1.276,00 | ¥1.297,00 | ¥1.276,00 | 5,50K |
| 2026-08-13 | ¥1.279,00 | +%1,91 | ¥1.255,00 | ¥1.279,00 | ¥1.255,00 | 8,00K |
| 2026-08-12 | ¥1.255,00 | +%0,64 | ¥1.247,00 | ¥1.255,00 | ¥1.247,00 | 7,80K |
| 2026-08-10 | ¥1.247,00 | -%2,12 | ¥1.261,00 | ¥1.261,00 | ¥1.241,00 | 2,70K |
| 2026-08-07 | ¥1.274,00 | +%0,71 | ¥1.274,00 | ¥1.274,00 | ¥1.270,00 | 5,80K |
| 2026-08-06 | ¥1.265,00 | -%0,32 | ¥1.277,00 | ¥1.277,00 | ¥1.265,00 | 1,10K |
| 2026-08-05 | ¥1.269,00 | -%0,78 | ¥1.263,00 | ¥1.273,00 | ¥1.263,00 | 2,80K |
| 2026-08-04 | ¥1.279,00 | +%1,03 | ¥1.266,00 | ¥1.279,00 | ¥1.266,00 | 2,60K |
| 2026-08-03 | ¥1.266,00 | +%0,08 | ¥1.265,00 | ¥1.277,00 | ¥1.265,00 | 2,20K |
| 2026-07-31 | ¥1.265,00 | -%0,39 | ¥1.270,00 | ¥1.270,00 | ¥1.265,00 | 1,90K |
| 2026-07-30 | ¥1.270,00 | -%1,40 | ¥1.290,00 | ¥1.300,00 | ¥1.260,00 | 8,00K |
| 2026-07-29 | ¥1.288,00 | +%2,63 | ¥1.266,00 | ¥1.288,00 | ¥1.233,00 | 2,00K |
| 2026-07-28 | ¥1.255,00 | +%0,72 | ¥1.246,00 | ¥1.258,00 | ¥1.222,00 | 1,90K |
| 2026-07-27 | ¥1.246,00 | -%2,27 | ¥1.247,00 | ¥1.266,00 | ¥1.242,00 | 5,90K |
| 2026-07-24 | ¥1.275,00 | -%0,86 | ¥1.306,00 | ¥1.316,00 | ¥1.263,00 | 22,10K |
| 2026-07-23 | ¥1.286,00 | +%1,02 | ¥1.270,00 | ¥1.286,00 | ¥1.270,00 | 5,90K |
| 2026-07-22 | ¥1.273,00 | -%0,93 | ¥1.288,00 | ¥1.290,00 | ¥1.271,00 | 4,70K |
| 2026-07-21 | ¥1.285,00 | +%2,39 | ¥1.259,00 | ¥1.285,00 | ¥1.257,00 | 12,70K |
| 2026-07-17 | ¥1.255,00 | +%0,97 | ¥1.243,00 | ¥1.255,00 | ¥1.240,00 | 4,70K |
| 2026-07-16 | ¥1.243,00 | +%1,47 | ¥1.225,00 | ¥1.243,00 | ¥1.225,00 | 3,30K |
| 2026-07-15 | ¥1.225,00 | +%1,83 | ¥1.218,00 | ¥1.233,00 | ¥1.217,00 | 5,10K |
| 2026-07-14 | ¥1.203,00 | %0,00 | ¥1.203,00 | ¥1.203,00 | ¥1.203,00 | 100 |
| 2026-07-13 | ¥1.203,00 | -%1,47 | ¥1.222,00 | ¥1.222,00 | ¥1.202,00 | 1,60K |
| 2026-07-10 | ¥1.221,00 | +%0,16 | ¥1.219,00 | ¥1.221,00 | ¥1.201,00 | 2,10K |
| 2026-07-09 | ¥1.219,00 | +%0,41 | ¥1.214,00 | ¥1.219,00 | ¥1.214,00 | 2,30K |
| 2026-07-08 | ¥1.214,00 | +%0,17 | ¥1.212,00 | ¥1.215,00 | ¥1.212,00 | 1,30K |
| 2026-07-07 | ¥1.212,00 | +%0,83 | ¥1.202,00 | ¥1.220,00 | ¥1.202,00 | 3,50K |
| 2026-07-06 | ¥1.202,00 | %0,00 | ¥1.201,00 | ¥1.212,00 | ¥1.201,00 | 2,60K |
| 2026-07-03 | ¥1.202,00 | -%0,33 | ¥1.206,00 | ¥1.210,00 | ¥1.202,00 | 4,50K |
| 2026-07-02 | ¥1.206,00 | +%0,25 | ¥1.205,00 | ¥1.206,00 | ¥1.201,00 | 4,20K |
| 2026-07-01 | ¥1.203,00 | -%0,17 | ¥1.205,00 | ¥1.206,00 | ¥1.203,00 | 3,20K |
| 2026-06-30 | ¥1.205,00 | +%0,08 | ¥1.210,00 | ¥1.210,00 | ¥1.205,00 | 400 |
| 2026-06-29 | ¥1.204,00 | -%0,17 | ¥1.208,00 | ¥1.209,00 | ¥1.204,00 | 1,10K |
| 2026-06-26 | ¥1.206,00 | -%0,17 | ¥1.210,00 | ¥1.212,00 | ¥1.206,00 | 800 |
| 2026-06-25 | ¥1.208,00 | -%0,33 | ¥1.214,00 | ¥1.214,00 | ¥1.202,00 | 5,50K |
| 2026-06-24 | ¥1.212,00 | -%0,08 | ¥1.213,00 | ¥1.213,00 | ¥1.206,00 | 3,50K |
| 2026-06-23 | ¥1.213,00 | +%0,25 | ¥1.210,00 | ¥1.214,00 | ¥1.210,00 | 5,10K |
| 2026-06-22 | ¥1.210,00 | +%1,09 | ¥1.197,00 | ¥1.212,00 | ¥1.197,00 | 4,60K |
| 2026-06-19 | ¥1.197,00 | -%0,17 | ¥1.199,00 | ¥1.203,00 | ¥1.197,00 | 4,30K |
| 2026-06-18 | ¥1.199,00 | +%1,10 | ¥1.187,00 | ¥1.200,00 | ¥1.187,00 | 4,30K |
| 2026-06-17 | ¥1.186,00 | -%0,34 | ¥1.200,00 | ¥1.200,00 | ¥1.180,00 | 4,00K |
| 2026-06-16 | ¥1.190,00 | -%0,75 | ¥1.199,00 | ¥1.200,00 | ¥1.190,00 | 5,10K |
| 2026-06-15 | ¥1.199,00 | +%0,33 | ¥1.205,00 | ¥1.205,00 | ¥1.184,00 | 3,00K |
| 2026-06-12 | ¥1.195,00 | +%0,25 | ¥1.208,00 | ¥1.208,00 | ¥1.195,00 | 6,00K |
| 2026-06-11 | ¥1.192,00 | +%0,08 | ¥1.191,00 | ¥1.192,00 | ¥1.191,00 | 600 |
| 2026-06-10 | ¥1.191,00 | -%0,58 | ¥1.198,00 | ¥1.199,00 | ¥1.191,00 | 4,40K |
| 2026-06-09 | ¥1.198,00 | +%0,17 | ¥1.199,00 | ¥1.200,00 | ¥1.195,00 | 4,10K |
| 2026-06-08 | ¥1.196,00 | +%0,25 | ¥1.198,00 | ¥1.198,00 | ¥1.191,00 | 5,00K |
| 2026-06-05 | ¥1.193,00 | +%0,59 | ¥1.186,00 | ¥1.193,00 | ¥1.186,00 | 4,20K |
| 2026-06-04 | ¥1.186,00 | -%0,17 | ¥1.188,00 | ¥1.188,00 | ¥1.185,00 | 3,70K |
| 2026-06-03 | ¥1.188,00 | -%0,25 | ¥1.191,00 | ¥1.191,00 | ¥1.181,00 | 5,60K |
| 2026-06-02 | ¥1.191,00 | %0,00 | ¥1.191,00 | ¥1.191,00 | ¥1.185,00 | 2,30K |
| 2026-06-01 | ¥1.191,00 | -%0,25 | ¥1.190,00 | ¥1.192,00 | ¥1.187,00 | 4,60K |
| 2026-05-29 | ¥1.194,00 | -%0,42 | ¥1.195,00 | ¥1.201,00 | ¥1.194,00 | 3,50K |
| 2026-05-28 | ¥1.199,00 | -%0,33 | ¥1.200,00 | ¥1.203,00 | ¥1.199,00 | 1,60K |
| 2026-05-27 | ¥1.203,00 | +%0,33 | ¥1.199,00 | ¥1.203,00 | ¥1.199,00 | 3,70K |
| 2026-05-26 | ¥1.199,00 | +%0,17 | ¥1.197,00 | ¥1.199,00 | ¥1.197,00 | 400 |
| 2026-05-25 | ¥1.197,00 | %0,00 | ¥1.198,00 | ¥1.205,00 | ¥1.197,00 | 5,90K |