TANSEISHA Co., Ltd. 9743
TSE · Japonya · Endüstriyel Hizmetler
¥1.388,00-17,00 (-%1,21)
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 | ¥1.388,00 | -%1,21 | ¥1.401,00 | ¥1.401,00 | ¥1.381,00 | 330,80K |
| 2026-10-01 | ¥1.405,00 | +%0,07 | ¥1.402,00 | ¥1.414,00 | ¥1.388,00 | 310,50K |
| 2026-09-30 | ¥1.404,00 | +%0,57 | ¥1.406,00 | ¥1.411,00 | ¥1.392,00 | 298,40K |
| 2026-09-29 | ¥1.396,00 | -%2,04 | ¥1.420,00 | ¥1.427,00 | ¥1.396,00 | 421,90K |
| 2026-09-28 | ¥1.425,00 | -%1,38 | ¥1.455,00 | ¥1.455,00 | ¥1.420,00 | 444,30K |
| 2026-09-25 | ¥1.445,00 | -%0,69 | ¥1.455,00 | ¥1.459,00 | ¥1.445,00 | 284,50K |
| 2026-09-24 | ¥1.455,00 | -%0,82 | ¥1.467,00 | ¥1.471,00 | ¥1.450,00 | 399,00K |
| 2026-09-18 | ¥1.467,00 | -%1,54 | ¥1.486,00 | ¥1.487,00 | ¥1.454,00 | 286,00K |
| 2026-09-17 | ¥1.490,00 | +%2,05 | ¥1.460,00 | ¥1.491,00 | ¥1.460,00 | 310,60K |
| 2026-09-16 | ¥1.460,00 | -%0,27 | ¥1.464,00 | ¥1.477,00 | ¥1.455,00 | 260,50K |
| 2026-09-15 | ¥1.464,00 | -%0,34 | ¥1.477,00 | ¥1.485,00 | ¥1.450,00 | 391,80K |
| 2026-09-14 | ¥1.469,00 | -%0,14 | ¥1.451,00 | ¥1.470,00 | ¥1.420,00 | 784,00K |
| 2026-09-11 | ¥1.471,00 | -%0,68 | ¥1.460,00 | ¥1.478,00 | ¥1.439,00 | 515,80K |
| 2026-09-10 | ¥1.481,00 | +%0,54 | ¥1.473,00 | ¥1.485,00 | ¥1.456,00 | 304,50K |
| 2026-09-09 | ¥1.473,00 | -%2,06 | ¥1.495,00 | ¥1.495,00 | ¥1.468,00 | 317,50K |
| 2026-09-08 | ¥1.504,00 | -%0,73 | ¥1.511,00 | ¥1.520,00 | ¥1.502,00 | 286,10K |
| 2026-09-07 | ¥1.515,00 | +%0,07 | ¥1.514,00 | ¥1.527,00 | ¥1.512,00 | 259,80K |
| 2026-09-04 | ¥1.514,00 | +%0,07 | ¥1.513,00 | ¥1.518,00 | ¥1.506,00 | 243,90K |
| 2026-09-03 | ¥1.513,00 | -%0,13 | ¥1.516,00 | ¥1.520,00 | ¥1.504,00 | 227,20K |
| 2026-09-02 | ¥1.515,00 | -%1,69 | ¥1.530,00 | ¥1.538,00 | ¥1.515,00 | 338,10K |
| 2026-09-01 | ¥1.541,00 | +%0,78 | ¥1.509,00 | ¥1.547,00 | ¥1.501,00 | 375,10K |
| 2026-08-31 | ¥1.529,00 | +%0,13 | ¥1.520,00 | ¥1.532,00 | ¥1.511,00 | 276,50K |
| 2026-08-28 | ¥1.527,00 | +%0,46 | ¥1.516,00 | ¥1.527,00 | ¥1.512,00 | 230,90K |
| 2026-08-27 | ¥1.520,00 | -%0,07 | ¥1.521,00 | ¥1.532,00 | ¥1.509,00 | 301,70K |
| 2026-08-26 | ¥1.521,00 | +%1,06 | ¥1.513,00 | ¥1.532,00 | ¥1.509,00 | 410,10K |
| 2026-08-25 | ¥1.505,00 | -%0,86 | ¥1.519,00 | ¥1.526,00 | ¥1.501,00 | 281,60K |
| 2026-08-24 | ¥1.518,00 | +%1,34 | ¥1.500,00 | ¥1.521,00 | ¥1.500,00 | 329,50K |
| 2026-08-21 | ¥1.498,00 | +%0,54 | ¥1.490,00 | ¥1.498,00 | ¥1.483,00 | 254,60K |
| 2026-08-20 | ¥1.490,00 | +%1,02 | ¥1.480,00 | ¥1.493,00 | ¥1.470,00 | 243,10K |
| 2026-08-19 | ¥1.475,00 | -%0,20 | ¥1.485,00 | ¥1.485,00 | ¥1.468,00 | 302,70K |
| 2026-08-18 | ¥1.478,00 | -%0,07 | ¥1.478,00 | ¥1.490,00 | ¥1.472,00 | 295,40K |
| 2026-08-17 | ¥1.479,00 | +%1,16 | ¥1.452,00 | ¥1.481,00 | ¥1.450,00 | 471,30K |
| 2026-08-14 | ¥1.462,00 | %0,00 | ¥1.450,00 | ¥1.469,00 | ¥1.446,00 | 301,00K |
| 2026-08-13 | ¥1.462,00 | +%1,04 | ¥1.436,00 | ¥1.462,00 | ¥1.432,00 | 301,90K |
| 2026-08-12 | ¥1.447,00 | +%1,76 | ¥1.432,00 | ¥1.448,00 | ¥1.432,00 | 512,80K |
| 2026-08-10 | ¥1.422,00 | +%0,64 | ¥1.427,00 | ¥1.431,00 | ¥1.413,00 | 525,30K |
| 2026-08-07 | ¥1.413,00 | -%0,07 | ¥1.413,00 | ¥1.417,00 | ¥1.398,00 | 408,20K |
| 2026-08-06 | ¥1.414,00 | -%0,07 | ¥1.409,00 | ¥1.428,00 | ¥1.406,00 | 366,70K |
| 2026-08-05 | ¥1.415,00 | +%0,14 | ¥1.414,00 | ¥1.433,00 | ¥1.408,00 | 325,30K |
| 2026-08-04 | ¥1.413,00 | -%0,91 | ¥1.426,00 | ¥1.438,00 | ¥1.406,00 | 523,20K |
| 2026-08-03 | ¥1.426,00 | +%2,66 | ¥1.444,00 | ¥1.463,00 | ¥1.416,00 | 1,23M |
| 2026-07-31 | ¥1.389,00 | +%0,58 | ¥1.373,00 | ¥1.399,00 | ¥1.362,00 | 712,90K |
| 2026-07-30 | ¥1.381,00 | -%4,10 | ¥1.392,00 | ¥1.398,00 | ¥1.372,00 | 970,20K |
| 2026-07-29 | ¥1.440,00 | -%0,28 | ¥1.460,00 | ¥1.463,00 | ¥1.434,00 | 1,49M |
| 2026-07-28 | ¥1.444,00 | +%0,42 | ¥1.450,00 | ¥1.458,00 | ¥1.438,00 | 711,10K |
| 2026-07-27 | ¥1.438,00 | +%2,13 | ¥1.419,00 | ¥1.439,00 | ¥1.415,00 | 816,40K |
| 2026-07-24 | ¥1.408,00 | +%1,37 | ¥1.388,00 | ¥1.410,00 | ¥1.384,00 | 398,30K |
| 2026-07-23 | ¥1.389,00 | -%1,21 | ¥1.403,00 | ¥1.406,00 | ¥1.386,00 | 770,60K |
| 2026-07-22 | ¥1.406,00 | -%0,35 | ¥1.409,00 | ¥1.414,00 | ¥1.395,00 | 609,60K |
| 2026-07-21 | ¥1.411,00 | +%0,86 | ¥1.408,00 | ¥1.418,00 | ¥1.406,00 | 583,80K |
| 2026-07-17 | ¥1.399,00 | -%0,78 | ¥1.410,00 | ¥1.417,00 | ¥1.393,00 | 747,60K |
| 2026-07-16 | ¥1.410,00 | %0,00 | ¥1.412,00 | ¥1.424,00 | ¥1.410,00 | 534,90K |
| 2026-07-15 | ¥1.410,00 | +%0,64 | ¥1.401,00 | ¥1.414,00 | ¥1.401,00 | 406,30K |
| 2026-07-14 | ¥1.401,00 | +%0,72 | ¥1.396,00 | ¥1.407,00 | ¥1.394,00 | 386,10K |
| 2026-07-13 | ¥1.391,00 | +%0,07 | ¥1.398,00 | ¥1.404,00 | ¥1.383,00 | 449,00K |
| 2026-07-10 | ¥1.390,00 | +%0,51 | ¥1.384,00 | ¥1.398,00 | ¥1.380,00 | 408,20K |
| 2026-07-09 | ¥1.383,00 | -%0,29 | ¥1.389,00 | ¥1.392,00 | ¥1.380,00 | 280,40K |
| 2026-07-08 | ¥1.387,00 | -%0,93 | ¥1.402,00 | ¥1.408,00 | ¥1.387,00 | 431,10K |
| 2026-07-07 | ¥1.400,00 | -%0,71 | ¥1.415,00 | ¥1.420,00 | ¥1.396,00 | 355,40K |
| 2026-07-06 | ¥1.410,00 | +%2,10 | ¥1.394,00 | ¥1.412,00 | ¥1.389,00 | 357,50K |
| 2026-07-03 | ¥1.381,00 | +%1,69 | ¥1.370,00 | ¥1.385,00 | ¥1.369,00 | 303,30K |
| 2026-07-02 | ¥1.358,00 | +%0,97 | ¥1.363,00 | ¥1.374,00 | ¥1.357,00 | 298,20K |
| 2026-07-01 | ¥1.345,00 | -%1,32 | ¥1.363,00 | ¥1.373,00 | ¥1.345,00 | 339,50K |
| 2026-06-30 | ¥1.363,00 | +%0,07 | ¥1.368,00 | ¥1.368,00 | ¥1.350,00 | 300,20K |
| 2026-06-29 | ¥1.362,00 | +%2,18 | ¥1.345,00 | ¥1.372,00 | ¥1.344,00 | 402,20K |
| 2026-06-26 | ¥1.333,00 | +%0,60 | ¥1.330,00 | ¥1.344,00 | ¥1.324,00 | 239,80K |
| 2026-06-25 | ¥1.325,00 | +%0,53 | ¥1.328,00 | ¥1.331,00 | ¥1.321,00 | 166,80K |
| 2026-06-24 | ¥1.318,00 | %0,00 | ¥1.319,00 | ¥1.329,00 | ¥1.314,00 | 273,90K |
| 2026-06-23 | ¥1.318,00 | -%1,49 | ¥1.340,00 | ¥1.342,00 | ¥1.316,00 | 294,10K |
| 2026-06-22 | ¥1.338,00 | +%0,38 | ¥1.333,00 | ¥1.350,00 | ¥1.326,00 | 191,00K |
| 2026-06-19 | ¥1.333,00 | %0,00 | ¥1.333,00 | ¥1.343,00 | ¥1.324,00 | 175,50K |
| 2026-06-18 | ¥1.333,00 | +%0,23 | ¥1.335,00 | ¥1.346,00 | ¥1.327,00 | 148,20K |
| 2026-06-17 | ¥1.330,00 | -%0,89 | ¥1.345,00 | ¥1.352,00 | ¥1.328,00 | 281,50K |
| 2026-06-16 | ¥1.342,00 | +%1,90 | ¥1.336,00 | ¥1.344,00 | ¥1.321,00 | 338,50K |
| 2026-06-15 | ¥1.317,00 | -%1,13 | ¥1.321,00 | ¥1.333,00 | ¥1.288,00 | 929,20K |
| 2026-06-12 | ¥1.332,00 | +%1,22 | ¥1.342,00 | ¥1.344,00 | ¥1.323,00 | 408,40K |
| 2026-06-11 | ¥1.316,00 | -%0,60 | ¥1.325,00 | ¥1.331,00 | ¥1.305,00 | 329,40K |
| 2026-06-10 | ¥1.324,00 | +%0,15 | ¥1.322,00 | ¥1.338,00 | ¥1.317,00 | 328,00K |
| 2026-06-09 | ¥1.322,00 | -%0,53 | ¥1.345,00 | ¥1.347,00 | ¥1.315,00 | 271,80K |
| 2026-06-08 | ¥1.329,00 | -%0,45 | ¥1.321,00 | ¥1.335,00 | ¥1.316,00 | 364,10K |
| 2026-06-05 | ¥1.335,00 | +%1,29 | ¥1.329,00 | ¥1.352,00 | ¥1.324,00 | 185,10K |
| 2026-06-04 | ¥1.318,00 | -%0,75 | ¥1.321,00 | ¥1.335,00 | ¥1.313,00 | 241,60K |
| 2026-06-03 | ¥1.328,00 | -%0,45 | ¥1.325,00 | ¥1.335,00 | ¥1.299,00 | 348,00K |
| 2026-06-02 | ¥1.334,00 | -%2,70 | ¥1.367,00 | ¥1.367,00 | ¥1.329,00 | 359,90K |
| 2026-06-01 | ¥1.371,00 | -%1,72 | ¥1.396,00 | ¥1.397,00 | ¥1.370,00 | 388,40K |
| 2026-05-29 | ¥1.395,00 | +%1,09 | ¥1.386,00 | ¥1.409,00 | ¥1.380,00 | 221,00K |
| 2026-05-28 | ¥1.380,00 | +%0,07 | ¥1.379,00 | ¥1.393,00 | ¥1.360,00 | 292,70K |
| 2026-05-27 | ¥1.379,00 | +%0,73 | ¥1.375,00 | ¥1.387,00 | ¥1.369,00 | 176,90K |
| 2026-05-26 | ¥1.369,00 | +%0,37 | ¥1.360,00 | ¥1.382,00 | ¥1.349,00 | 231,70K |
| 2026-05-25 | ¥1.364,00 | -%0,51 | ¥1.374,00 | ¥1.377,00 | ¥1.350,00 | 278,60K |