Harima B.Stem Corporation 9780
TSE · Japonya · Ticari Hizmetler
¥1.130,00-12,00 (-%1,05)
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 | ¥1.130,00 | -%1,05 | ¥1.142,00 | ¥1.142,00 | ¥1.108,00 | 3,20K |
| 2026-10-01 | ¥1.142,00 | +%1,78 | ¥1.111,00 | ¥1.150,00 | ¥1.111,00 | 2,60K |
| 2026-09-30 | ¥1.122,00 | -%1,84 | ¥1.146,00 | ¥1.148,00 | ¥1.108,00 | 3,60K |
| 2026-09-29 | ¥1.143,00 | -%0,17 | ¥1.115,00 | ¥1.150,00 | ¥1.101,00 | 2,50K |
| 2026-09-28 | ¥1.145,00 | -%0,61 | ¥1.160,00 | ¥1.160,00 | ¥1.131,00 | 4,50K |
| 2026-09-25 | ¥1.152,00 | +%1,77 | ¥1.134,00 | ¥1.162,00 | ¥1.118,00 | 7,80K |
| 2026-09-24 | ¥1.132,00 | -%0,53 | ¥1.140,00 | ¥1.140,00 | ¥1.116,00 | 7,00K |
| 2026-09-18 | ¥1.138,00 | +%0,71 | ¥1.134,00 | ¥1.138,00 | ¥1.134,00 | 1,40K |
| 2026-09-17 | ¥1.130,00 | %0,00 | ¥1.130,00 | ¥1.138,00 | ¥1.125,00 | 1,50K |
| 2026-09-16 | ¥1.130,00 | +%0,80 | ¥1.110,00 | ¥1.130,00 | ¥1.100,00 | 3,50K |
| 2026-09-15 | ¥1.121,00 | +%2,37 | ¥1.095,00 | ¥1.122,00 | ¥1.092,00 | 2,80K |
| 2026-09-14 | ¥1.095,00 | -%3,61 | ¥1.115,00 | ¥1.123,00 | ¥1.054,00 | 14,60K |
| 2026-09-11 | ¥1.136,00 | +%0,62 | ¥1.118,00 | ¥1.136,00 | ¥1.114,00 | 3,70K |
| 2026-09-10 | ¥1.129,00 | -%1,48 | ¥1.146,00 | ¥1.160,00 | ¥1.129,00 | 15,50K |
| 2026-09-09 | ¥1.146,00 | +%1,78 | ¥1.116,00 | ¥1.162,00 | ¥1.114,00 | 7,40K |
| 2026-09-08 | ¥1.126,00 | +%0,09 | ¥1.121,00 | ¥1.158,00 | ¥1.120,00 | 11,00K |
| 2026-09-07 | ¥1.125,00 | -%2,17 | ¥1.131,00 | ¥1.145,00 | ¥1.120,00 | 10,40K |
| 2026-09-04 | ¥1.150,00 | +%0,88 | ¥1.130,00 | ¥1.160,00 | ¥1.130,00 | 6,50K |
| 2026-09-03 | ¥1.140,00 | +%1,51 | ¥1.113,00 | ¥1.140,00 | ¥1.113,00 | 10,40K |
| 2026-09-02 | ¥1.123,00 | -%1,58 | ¥1.137,00 | ¥1.137,00 | ¥1.120,00 | 6,60K |
| 2026-09-01 | ¥1.141,00 | +%0,53 | ¥1.142,00 | ¥1.148,00 | ¥1.126,00 | 4,20K |
| 2026-08-31 | ¥1.135,00 | +%0,18 | ¥1.112,00 | ¥1.175,00 | ¥1.102,00 | 13,30K |
| 2026-08-28 | ¥1.133,00 | -%1,48 | ¥1.168,00 | ¥1.169,00 | ¥1.133,00 | 4,80K |
| 2026-08-27 | ¥1.150,00 | +%3,32 | ¥1.150,00 | ¥1.168,00 | ¥1.130,00 | 10,40K |
| 2026-08-26 | ¥1.113,00 | +%1,55 | ¥1.095,00 | ¥1.130,00 | ¥1.091,00 | 9,40K |
| 2026-08-25 | ¥1.096,00 | +%0,27 | ¥1.085,00 | ¥1.096,00 | ¥1.083,00 | 2,50K |
| 2026-08-24 | ¥1.093,00 | -%0,64 | ¥1.100,00 | ¥1.110,00 | ¥1.079,00 | 12,10K |
| 2026-08-21 | ¥1.100,00 | -%0,18 | ¥1.093,00 | ¥1.120,00 | ¥1.092,00 | 5,70K |
| 2026-08-20 | ¥1.102,00 | -%0,99 | ¥1.120,00 | ¥1.130,00 | ¥1.089,00 | 11,60K |
| 2026-08-19 | ¥1.113,00 | +%3,92 | ¥1.091,00 | ¥1.148,00 | ¥1.061,00 | 25,70K |
| 2026-08-18 | ¥1.071,00 | +%2,88 | ¥1.049,00 | ¥1.072,00 | ¥1.042,00 | 12,20K |
| 2026-08-17 | ¥1.041,00 | +%2,56 | ¥1.015,00 | ¥1.048,00 | ¥1.015,00 | 10,20K |
| 2026-08-14 | ¥1.015,00 | +%0,79 | ¥1.009,00 | ¥1.024,00 | ¥996,00 | 9,60K |
| 2026-08-13 | ¥1.007,00 | +%1,61 | ¥992,00 | ¥1.025,00 | ¥992,00 | 14,40K |
| 2026-08-12 | ¥991,00 | +%4,87 | ¥945,00 | ¥1.024,00 | ¥940,00 | 51,70K |
| 2026-08-10 | ¥945,00 | -%0,32 | ¥946,00 | ¥948,00 | ¥924,00 | 6,40K |
| 2026-08-07 | ¥948,00 | +%2,82 | ¥922,00 | ¥950,00 | ¥922,00 | 10,20K |
| 2026-08-06 | ¥922,00 | +%0,44 | ¥918,00 | ¥922,00 | ¥918,00 | 700 |
| 2026-08-05 | ¥918,00 | +%0,11 | ¥915,00 | ¥920,00 | ¥912,00 | 1,40K |
| 2026-08-04 | ¥917,00 | +%0,88 | ¥910,00 | ¥924,00 | ¥909,00 | 2,10K |
| 2026-08-03 | ¥909,00 | -%0,76 | ¥917,00 | ¥917,00 | ¥906,00 | 3,20K |
| 2026-07-31 | ¥916,00 | -%0,65 | ¥923,00 | ¥938,00 | ¥916,00 | 4,00K |
| 2026-07-30 | ¥922,00 | -%0,22 | ¥915,00 | ¥922,00 | ¥915,00 | 900 |
| 2026-07-29 | ¥924,00 | -%0,32 | ¥927,00 | ¥933,00 | ¥901,00 | 7,00K |
| 2026-07-28 | ¥927,00 | -%0,11 | ¥928,00 | ¥928,00 | ¥920,00 | 2,80K |
| 2026-07-27 | ¥928,00 | +%1,09 | ¥919,00 | ¥928,00 | ¥919,00 | 7,20K |
| 2026-07-24 | ¥918,00 | -%1,50 | ¥925,00 | ¥927,00 | ¥918,00 | 1,90K |
| 2026-07-23 | ¥932,00 | -%0,53 | ¥922,00 | ¥932,00 | ¥922,00 | 2,50K |
| 2026-07-22 | ¥937,00 | +%1,63 | ¥920,00 | ¥939,00 | ¥920,00 | 1,90K |
| 2026-07-21 | ¥922,00 | -%0,32 | ¥920,00 | ¥939,00 | ¥920,00 | 2,50K |
| 2026-07-17 | ¥925,00 | -%1,70 | ¥926,00 | ¥938,00 | ¥925,00 | 2,10K |
| 2026-07-16 | ¥941,00 | +%1,62 | ¥929,00 | ¥941,00 | ¥920,00 | 4,30K |
| 2026-07-15 | ¥926,00 | -%0,11 | ¥927,00 | ¥927,00 | ¥926,00 | 600 |
| 2026-07-14 | ¥927,00 | -%1,49 | ¥941,00 | ¥950,00 | ¥916,00 | 3,80K |
| 2026-07-13 | ¥941,00 | +%0,86 | ¥943,00 | ¥943,00 | ¥929,00 | 10,20K |
| 2026-07-10 | ¥933,00 | %0,00 | ¥925,00 | ¥933,00 | ¥924,00 | 1,00K |
| 2026-07-09 | ¥933,00 | +%0,43 | ¥930,00 | ¥933,00 | ¥922,00 | 2,10K |
| 2026-07-08 | ¥929,00 | +%0,76 | ¥926,00 | ¥929,00 | ¥924,00 | 1,60K |
| 2026-07-07 | ¥922,00 | %0,00 | ¥923,00 | ¥927,00 | ¥921,00 | 2,10K |
| 2026-07-06 | ¥922,00 | +%0,77 | ¥915,00 | ¥924,00 | ¥915,00 | 1,90K |
| 2026-07-03 | ¥915,00 | +%0,22 | ¥923,00 | ¥924,00 | ¥901,00 | 14,30K |
| 2026-07-02 | ¥913,00 | +%1,67 | ¥903,00 | ¥917,00 | ¥903,00 | 11,30K |
| 2026-07-01 | ¥898,00 | -%0,55 | ¥901,00 | ¥903,00 | ¥898,00 | 2,90K |
| 2026-06-30 | ¥903,00 | +%1,01 | ¥900,00 | ¥903,00 | ¥896,00 | 5,50K |
| 2026-06-29 | ¥894,00 | +%0,34 | ¥894,00 | ¥897,00 | ¥892,00 | 3,30K |
| 2026-06-26 | ¥891,00 | -%0,67 | ¥900,00 | ¥900,00 | ¥891,00 | 2,80K |
| 2026-06-25 | ¥897,00 | +%0,79 | ¥890,00 | ¥897,00 | ¥890,00 | 1,00K |
| 2026-06-24 | ¥890,00 | %0,00 | ¥894,00 | ¥894,00 | ¥890,00 | 900 |
| 2026-06-23 | ¥890,00 | -%0,56 | ¥890,00 | ¥893,00 | ¥890,00 | 2,10K |
| 2026-06-22 | ¥895,00 | +%0,45 | ¥891,00 | ¥901,00 | ¥891,00 | 6,80K |
| 2026-06-19 | ¥891,00 | -%0,56 | ¥897,00 | ¥900,00 | ¥891,00 | 6,30K |
| 2026-06-18 | ¥896,00 | -%0,22 | ¥896,00 | ¥902,00 | ¥896,00 | 5,00K |
| 2026-06-17 | ¥898,00 | -%0,11 | ¥903,00 | ¥906,00 | ¥898,00 | 4,60K |
| 2026-06-16 | ¥899,00 | -%0,22 | ¥902,00 | ¥902,00 | ¥899,00 | 1,80K |
| 2026-06-15 | ¥901,00 | +%0,33 | ¥901,00 | ¥904,00 | ¥901,00 | 2,90K |
| 2026-06-12 | ¥898,00 | -%0,44 | ¥896,00 | ¥901,00 | ¥896,00 | 2,80K |
| 2026-06-11 | ¥902,00 | -%0,11 | ¥903,00 | ¥903,00 | ¥896,00 | 7,00K |
| 2026-06-10 | ¥903,00 | -%0,22 | ¥901,00 | ¥903,00 | ¥901,00 | 600 |
| 2026-06-09 | ¥905,00 | +%0,78 | ¥895,00 | ¥905,00 | ¥893,00 | 3,40K |
| 2026-06-08 | ¥898,00 | -%0,33 | ¥900,00 | ¥905,00 | ¥898,00 | 2,30K |
| 2026-06-05 | ¥901,00 | +%0,22 | ¥901,00 | ¥909,00 | ¥900,00 | 3,90K |
| 2026-06-04 | ¥899,00 | +%0,56 | ¥890,00 | ¥900,00 | ¥890,00 | 700 |
| 2026-06-03 | ¥894,00 | -%0,56 | ¥899,00 | ¥900,00 | ¥892,00 | 2,10K |
| 2026-06-02 | ¥899,00 | -%0,66 | ¥907,00 | ¥907,00 | ¥894,00 | 4,60K |
| 2026-06-01 | ¥905,00 | -%0,33 | ¥908,00 | ¥911,00 | ¥900,00 | 4,70K |
| 2026-05-29 | ¥908,00 | +%0,11 | ¥907,00 | ¥913,00 | ¥907,00 | 2,60K |
| 2026-05-28 | ¥907,00 | +%0,78 | ¥910,00 | ¥910,00 | ¥897,00 | 6,40K |
| 2026-05-27 | ¥900,00 | -%0,33 | ¥904,00 | ¥905,00 | ¥894,00 | 3,30K |
| 2026-05-26 | ¥903,00 | +%0,33 | ¥904,00 | ¥910,00 | ¥891,00 | 4,60K |
| 2026-05-25 | ¥900,00 | +%0,33 | ¥895,00 | ¥909,00 | ¥889,00 | 5,80K |