Sekido Co., Ltd. 9878
TSE · Japonya · Perakende Ticaret
¥381,000,00 (%0,00)
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 | ¥381,00 | %0,00 | ¥380,00 | ¥382,00 | ¥377,00 | 7,10K |
| 2026-10-01 | ¥381,00 | -%1,55 | ¥387,00 | ¥387,00 | ¥380,00 | 4,80K |
| 2026-09-30 | ¥387,00 | -%0,77 | ¥390,00 | ¥390,00 | ¥384,00 | 11,70K |
| 2026-09-29 | ¥390,00 | +%1,04 | ¥384,00 | ¥390,00 | ¥380,00 | 15,30K |
| 2026-09-28 | ¥386,00 | -%0,26 | ¥387,00 | ¥397,00 | ¥385,00 | 9,00K |
| 2026-09-25 | ¥387,00 | -%0,77 | ¥390,00 | ¥390,00 | ¥385,00 | 7,10K |
| 2026-09-24 | ¥390,00 | -%0,26 | ¥391,00 | ¥395,00 | ¥390,00 | 13,00K |
| 2026-09-18 | ¥391,00 | %0,00 | ¥391,00 | ¥399,00 | ¥390,00 | 7,40K |
| 2026-09-17 | ¥391,00 | -%5,78 | ¥400,00 | ¥403,00 | ¥382,00 | 28,30K |
| 2026-09-16 | ¥415,00 | -%0,72 | ¥416,00 | ¥416,00 | ¥410,00 | 16,00K |
| 2026-09-15 | ¥418,00 | %0,00 | ¥417,00 | ¥418,00 | ¥413,00 | 9,90K |
| 2026-09-14 | ¥418,00 | +%1,21 | ¥414,00 | ¥418,00 | ¥413,00 | 9,30K |
| 2026-09-11 | ¥413,00 | -%0,48 | ¥414,00 | ¥415,00 | ¥412,00 | 4,70K |
| 2026-09-10 | ¥415,00 | -%0,48 | ¥416,00 | ¥418,00 | ¥414,00 | 4,30K |
| 2026-09-09 | ¥417,00 | +%1,21 | ¥415,00 | ¥417,00 | ¥412,00 | 4,70K |
| 2026-09-08 | ¥412,00 | +%0,24 | ¥411,00 | ¥415,00 | ¥411,00 | 9,70K |
| 2026-09-07 | ¥411,00 | %0,00 | ¥411,00 | ¥414,00 | ¥411,00 | 6,80K |
| 2026-09-04 | ¥411,00 | -%0,24 | ¥413,00 | ¥414,00 | ¥411,00 | 4,70K |
| 2026-09-03 | ¥412,00 | +%0,24 | ¥412,00 | ¥414,00 | ¥410,00 | 5,80K |
| 2026-09-02 | ¥411,00 | -%1,20 | ¥416,00 | ¥416,00 | ¥410,00 | 10,90K |
| 2026-09-01 | ¥416,00 | +%0,97 | ¥415,00 | ¥419,00 | ¥414,00 | 4,50K |
| 2026-08-31 | ¥412,00 | -%0,96 | ¥418,00 | ¥418,00 | ¥411,00 | 6,90K |
| 2026-08-28 | ¥416,00 | +%1,46 | ¥415,00 | ¥420,00 | ¥409,00 | 17,30K |
| 2026-08-27 | ¥410,00 | %0,00 | ¥410,00 | ¥418,00 | ¥409,00 | 10,70K |
| 2026-08-26 | ¥410,00 | -%0,97 | ¥415,00 | ¥415,00 | ¥410,00 | 12,10K |
| 2026-08-25 | ¥414,00 | -%0,24 | ¥415,00 | ¥415,00 | ¥413,00 | 3,60K |
| 2026-08-24 | ¥415,00 | +%0,48 | ¥415,00 | ¥416,00 | ¥411,00 | 20,00K |
| 2026-08-21 | ¥413,00 | -%0,24 | ¥414,00 | ¥416,00 | ¥412,00 | 11,60K |
| 2026-08-20 | ¥414,00 | %0,00 | ¥411,00 | ¥415,00 | ¥411,00 | 9,10K |
| 2026-08-19 | ¥414,00 | -%0,48 | ¥415,00 | ¥415,00 | ¥411,00 | 2,70K |
| 2026-08-18 | ¥416,00 | %0,00 | ¥416,00 | ¥417,00 | ¥411,00 | 6,80K |
| 2026-08-17 | ¥416,00 | +%0,24 | ¥414,00 | ¥416,00 | ¥410,00 | 13,70K |
| 2026-08-14 | ¥415,00 | -%0,72 | ¥417,00 | ¥418,00 | ¥413,00 | 3,70K |
| 2026-08-13 | ¥418,00 | +%0,97 | ¥414,00 | ¥418,00 | ¥412,00 | 3,80K |
| 2026-08-12 | ¥414,00 | +%0,24 | ¥414,00 | ¥415,00 | ¥410,00 | 5,60K |
| 2026-08-10 | ¥413,00 | +%0,73 | ¥412,00 | ¥420,00 | ¥410,00 | 7,20K |
| 2026-08-07 | ¥410,00 | %0,00 | ¥411,00 | ¥413,00 | ¥410,00 | 2,40K |
| 2026-08-06 | ¥410,00 | -%0,73 | ¥410,00 | ¥415,00 | ¥409,00 | 13,80K |
| 2026-08-05 | ¥413,00 | -%0,24 | ¥412,00 | ¥416,00 | ¥410,00 | 13,50K |
| 2026-08-04 | ¥414,00 | -%0,24 | ¥423,00 | ¥429,00 | ¥414,00 | 18,10K |
| 2026-08-03 | ¥415,00 | -%0,24 | ¥416,00 | ¥420,00 | ¥415,00 | 6,30K |
| 2026-07-31 | ¥416,00 | -%0,24 | ¥417,00 | ¥417,00 | ¥415,00 | 2,60K |
| 2026-07-30 | ¥417,00 | +%0,48 | ¥418,00 | ¥418,00 | ¥414,00 | 2,90K |
| 2026-07-29 | ¥415,00 | -%0,24 | ¥415,00 | ¥419,00 | ¥414,00 | 6,20K |
| 2026-07-28 | ¥416,00 | -%0,95 | ¥418,00 | ¥421,00 | ¥415,00 | 4,40K |
| 2026-07-27 | ¥420,00 | +%1,20 | ¥415,00 | ¥420,00 | ¥415,00 | 7,60K |
| 2026-07-24 | ¥415,00 | -%0,24 | ¥416,00 | ¥418,00 | ¥415,00 | 3,80K |
| 2026-07-23 | ¥416,00 | -%0,24 | ¥417,00 | ¥420,00 | ¥416,00 | 4,70K |
| 2026-07-22 | ¥417,00 | -%0,24 | ¥420,00 | ¥425,00 | ¥417,00 | 6,00K |
| 2026-07-21 | ¥418,00 | -%0,71 | ¥421,00 | ¥422,00 | ¥418,00 | 3,10K |
| 2026-07-17 | ¥421,00 | -%0,47 | ¥418,00 | ¥424,00 | ¥418,00 | 5,40K |
| 2026-07-16 | ¥423,00 | %0,00 | ¥425,00 | ¥425,00 | ¥417,00 | 3,90K |
| 2026-07-15 | ¥423,00 | %0,00 | ¥423,00 | ¥423,00 | ¥420,00 | 4,00K |
| 2026-07-14 | ¥423,00 | +%1,68 | ¥420,00 | ¥423,00 | ¥420,00 | 2,90K |
| 2026-07-13 | ¥416,00 | +%0,73 | ¥422,00 | ¥422,00 | ¥414,00 | 6,80K |
| 2026-07-10 | ¥413,00 | %0,00 | ¥413,00 | ¥420,00 | ¥413,00 | 3,50K |
| 2026-07-09 | ¥413,00 | -%0,48 | ¥415,00 | ¥419,00 | ¥413,00 | 3,90K |
| 2026-07-08 | ¥415,00 | -%0,72 | ¥418,00 | ¥419,00 | ¥415,00 | 2,20K |
| 2026-07-07 | ¥418,00 | +%0,24 | ¥420,00 | ¥420,00 | ¥413,00 | 5,90K |
| 2026-07-06 | ¥417,00 | -%0,48 | ¥422,00 | ¥422,00 | ¥417,00 | 4,20K |
| 2026-07-03 | ¥419,00 | -%0,48 | ¥422,00 | ¥423,00 | ¥419,00 | 6,00K |
| 2026-07-02 | ¥421,00 | -%0,24 | ¥421,00 | ¥423,00 | ¥421,00 | 2,40K |
| 2026-07-01 | ¥422,00 | +%1,20 | ¥423,00 | ¥424,00 | ¥415,00 | 7,10K |
| 2026-06-30 | ¥417,00 | +%0,24 | ¥417,00 | ¥420,00 | ¥415,00 | 2,40K |
| 2026-06-29 | ¥416,00 | +%0,24 | ¥415,00 | ¥419,00 | ¥413,00 | 8,60K |
| 2026-06-26 | ¥415,00 | -%1,19 | ¥419,00 | ¥424,00 | ¥415,00 | 8,50K |
| 2026-06-25 | ¥420,00 | %0,00 | ¥420,00 | ¥423,00 | ¥420,00 | 4,10K |
| 2026-06-24 | ¥420,00 | -%0,47 | ¥424,00 | ¥424,00 | ¥420,00 | 14,30K |
| 2026-06-23 | ¥422,00 | +%0,24 | ¥420,00 | ¥425,00 | ¥420,00 | 15,40K |
| 2026-06-22 | ¥421,00 | -%0,94 | ¥423,00 | ¥426,00 | ¥421,00 | 5,10K |
| 2026-06-19 | ¥425,00 | -%0,47 | ¥427,00 | ¥427,00 | ¥425,00 | 3,30K |
| 2026-06-18 | ¥427,00 | +%0,23 | ¥425,00 | ¥428,00 | ¥425,00 | 3,80K |
| 2026-06-17 | ¥426,00 | +%0,71 | ¥421,00 | ¥429,00 | ¥421,00 | 6,10K |
| 2026-06-16 | ¥423,00 | -%0,47 | ¥424,00 | ¥430,00 | ¥421,00 | 10,00K |
| 2026-06-15 | ¥425,00 | %0,00 | ¥425,00 | ¥428,00 | ¥425,00 | 9,50K |
| 2026-06-12 | ¥425,00 | -%0,47 | ¥426,00 | ¥430,00 | ¥425,00 | 7,70K |
| 2026-06-11 | ¥427,00 | -%0,70 | ¥429,00 | ¥429,00 | ¥427,00 | 9,10K |
| 2026-06-10 | ¥430,00 | -%1,83 | ¥434,00 | ¥436,00 | ¥430,00 | 7,60K |
| 2026-06-09 | ¥438,00 | +%0,46 | ¥438,00 | ¥440,00 | ¥435,00 | 5,20K |
| 2026-06-08 | ¥436,00 | -%1,58 | ¥435,00 | ¥442,00 | ¥430,00 | 6,90K |
| 2026-06-05 | ¥443,00 | -%0,23 | ¥444,00 | ¥449,00 | ¥443,00 | 7,10K |
| 2026-06-04 | ¥444,00 | -%0,22 | ¥445,00 | ¥449,00 | ¥444,00 | 7,60K |
| 2026-06-03 | ¥445,00 | -%1,33 | ¥446,00 | ¥452,00 | ¥444,00 | 10,10K |
| 2026-06-02 | ¥451,00 | +%0,67 | ¥447,00 | ¥452,00 | ¥445,00 | 8,30K |
| 2026-06-01 | ¥448,00 | -%0,44 | ¥453,00 | ¥454,00 | ¥448,00 | 7,80K |
| 2026-05-29 | ¥450,00 | -%0,66 | ¥455,00 | ¥455,00 | ¥449,00 | 7,30K |
| 2026-05-28 | ¥453,00 | +%0,67 | ¥450,00 | ¥455,00 | ¥450,00 | 5,60K |
| 2026-05-27 | ¥450,00 | -%0,22 | ¥451,00 | ¥454,00 | ¥450,00 | 7,80K |
| 2026-05-26 | ¥451,00 | %0,00 | ¥451,00 | ¥455,00 | ¥450,00 | 10,20K |
| 2026-05-25 | ¥451,00 | -%1,53 | ¥455,00 | ¥458,00 | ¥451,00 | 8,20K |