Arcs Company, Limited 9948
TSE · Japonya · Perakende Ticaret
¥3.565,00-25,00 (-%0,70)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.590,00 | -%0,83 | ¥3.575,00 | ¥3.620,00 | ¥3.570,00 | 73,40K |
| 2026-09-30 | ¥3.620,00 | -%0,69 | ¥3.615,00 | ¥3.620,00 | ¥3.570,00 | 139,90K |
| 2026-09-29 | ¥3.645,00 | -%1,35 | ¥3.700,00 | ¥3.700,00 | ¥3.625,00 | 74,30K |
| 2026-09-28 | ¥3.695,00 | -%1,07 | ¥3.750,00 | ¥3.765,00 | ¥3.670,00 | 113,30K |
| 2026-09-25 | ¥3.735,00 | +%0,67 | ¥3.730,00 | ¥3.750,00 | ¥3.710,00 | 79,60K |
| 2026-09-24 | ¥3.710,00 | -%0,80 | ¥3.720,00 | ¥3.745,00 | ¥3.690,00 | 98,90K |
| 2026-09-18 | ¥3.740,00 | -%1,71 | ¥3.785,00 | ¥3.785,00 | ¥3.730,00 | 128,90K |
| 2026-09-17 | ¥3.805,00 | +%2,15 | ¥3.730,00 | ¥3.805,00 | ¥3.730,00 | 64,90K |
| 2026-09-16 | ¥3.725,00 | -%0,67 | ¥3.755,00 | ¥3.795,00 | ¥3.725,00 | 79,60K |
| 2026-09-15 | ¥3.750,00 | -%0,92 | ¥3.790,00 | ¥3.800,00 | ¥3.745,00 | 90,10K |
| 2026-09-14 | ¥3.785,00 | +%2,16 | ¥3.775,00 | ¥3.805,00 | ¥3.735,00 | 98,50K |
| 2026-09-11 | ¥3.705,00 | +%1,23 | ¥3.640,00 | ¥3.735,00 | ¥3.640,00 | 135,40K |
| 2026-09-10 | ¥3.660,00 | -%0,95 | ¥3.680,00 | ¥3.690,00 | ¥3.655,00 | 112,90K |
| 2026-09-09 | ¥3.695,00 | -%0,67 | ¥3.725,00 | ¥3.750,00 | ¥3.695,00 | 115,90K |
| 2026-09-08 | ¥3.720,00 | +%1,78 | ¥3.655,00 | ¥3.745,00 | ¥3.655,00 | 84,40K |
| 2026-09-07 | ¥3.655,00 | -%2,14 | ¥3.720,00 | ¥3.735,00 | ¥3.655,00 | 136,30K |
| 2026-09-04 | ¥3.735,00 | %0,00 | ¥3.705,00 | ¥3.765,00 | ¥3.685,00 | 96,30K |
| 2026-09-03 | ¥3.735,00 | +%0,27 | ¥3.765,00 | ¥3.765,00 | ¥3.705,00 | 60,60K |
| 2026-09-02 | ¥3.725,00 | +%0,81 | ¥3.730,00 | ¥3.750,00 | ¥3.690,00 | 98,40K |
| 2026-09-01 | ¥3.695,00 | -%1,34 | ¥3.750,00 | ¥3.790,00 | ¥3.685,00 | 94,10K |
| 2026-08-31 | ¥3.745,00 | -%0,93 | ¥3.790,00 | ¥3.800,00 | ¥3.725,00 | 157,70K |
| 2026-08-28 | ¥3.780,00 | -%0,26 | ¥3.710,00 | ¥3.785,00 | ¥3.710,00 | 169,20K |
| 2026-08-27 | ¥3.790,00 | %0,00 | ¥3.790,00 | ¥3.835,00 | ¥3.765,00 | 388,40K |
| 2026-08-26 | ¥3.790,00 | +%0,93 | ¥3.765,00 | ¥3.810,00 | ¥3.765,00 | 142,50K |
| 2026-08-25 | ¥3.755,00 | +%0,54 | ¥3.790,00 | ¥3.800,00 | ¥3.755,00 | 108,70K |
| 2026-08-24 | ¥3.735,00 | +%0,81 | ¥3.720,00 | ¥3.770,00 | ¥3.705,00 | 106,50K |
| 2026-08-21 | ¥3.705,00 | +%0,82 | ¥3.660,00 | ¥3.720,00 | ¥3.660,00 | 131,30K |
| 2026-08-20 | ¥3.675,00 | +%0,55 | ¥3.680,00 | ¥3.710,00 | ¥3.650,00 | 109,10K |
| 2026-08-19 | ¥3.655,00 | +%1,11 | ¥3.655,00 | ¥3.670,00 | ¥3.600,00 | 79,20K |
| 2026-08-18 | ¥3.615,00 | +%0,28 | ¥3.555,00 | ¥3.645,00 | ¥3.550,00 | 109,20K |
| 2026-08-17 | ¥3.605,00 | +%0,84 | ¥3.570,00 | ¥3.610,00 | ¥3.560,00 | 84,00K |
| 2026-08-14 | ¥3.575,00 | +%0,28 | ¥3.565,00 | ¥3.585,00 | ¥3.545,00 | 52,20K |
| 2026-08-13 | ¥3.565,00 | -%0,14 | ¥3.590,00 | ¥3.590,00 | ¥3.535,00 | 70,00K |
| 2026-08-12 | ¥3.570,00 | +%0,42 | ¥3.590,00 | ¥3.595,00 | ¥3.555,00 | 94,30K |
| 2026-08-10 | ¥3.555,00 | -%1,25 | ¥3.580,00 | ¥3.580,00 | ¥3.540,00 | 90,00K |
| 2026-08-07 | ¥3.600,00 | +%1,98 | ¥3.545,00 | ¥3.620,00 | ¥3.525,00 | 68,90K |
| 2026-08-06 | ¥3.530,00 | +%1,88 | ¥3.505,00 | ¥3.535,00 | ¥3.475,00 | 66,70K |
| 2026-08-05 | ¥3.465,00 | -%2,12 | ¥3.515,00 | ¥3.540,00 | ¥3.465,00 | 69,00K |
| 2026-08-04 | ¥3.540,00 | -%2,21 | ¥3.595,00 | ¥3.595,00 | ¥3.515,00 | 78,80K |
| 2026-08-03 | ¥3.620,00 | +%0,14 | ¥3.615,00 | ¥3.640,00 | ¥3.555,00 | 105,90K |
| 2026-07-31 | ¥3.615,00 | -%3,08 | ¥3.665,00 | ¥3.690,00 | ¥3.600,00 | 72,80K |
| 2026-07-30 | ¥3.730,00 | %0,00 | ¥3.715,00 | ¥3.740,00 | ¥3.665,00 | 87,10K |
| 2026-07-29 | ¥3.730,00 | +%1,91 | ¥3.680,00 | ¥3.795,00 | ¥3.660,00 | 125,10K |
| 2026-07-28 | ¥3.660,00 | +%2,95 | ¥3.595,00 | ¥3.670,00 | ¥3.570,00 | 109,80K |
| 2026-07-27 | ¥3.555,00 | +%1,72 | ¥3.525,00 | ¥3.570,00 | ¥3.510,00 | 53,20K |
| 2026-07-24 | ¥3.495,00 | +%1,16 | ¥3.410,00 | ¥3.520,00 | ¥3.405,00 | 47,50K |
| 2026-07-23 | ¥3.455,00 | -%1,00 | ¥3.440,00 | ¥3.465,00 | ¥3.435,00 | 49,10K |
| 2026-07-22 | ¥3.490,00 | -%0,99 | ¥3.505,00 | ¥3.505,00 | ¥3.450,00 | 64,40K |
| 2026-07-21 | ¥3.525,00 | -%0,70 | ¥3.560,00 | ¥3.605,00 | ¥3.510,00 | 70,80K |
| 2026-07-17 | ¥3.550,00 | +%1,00 | ¥3.550,00 | ¥3.610,00 | ¥3.520,00 | 63,90K |
| 2026-07-16 | ¥3.515,00 | +%0,29 | ¥3.505,00 | ¥3.555,00 | ¥3.505,00 | 60,90K |
| 2026-07-15 | ¥3.505,00 | %0,00 | ¥3.505,00 | ¥3.555,00 | ¥3.495,00 | 47,50K |
| 2026-07-14 | ¥3.505,00 | +%0,29 | ¥3.540,00 | ¥3.570,00 | ¥3.505,00 | 56,50K |
| 2026-07-13 | ¥3.495,00 | -%0,43 | ¥3.570,00 | ¥3.570,00 | ¥3.495,00 | 48,60K |
| 2026-07-10 | ¥3.510,00 | -%0,99 | ¥3.530,00 | ¥3.530,00 | ¥3.485,00 | 92,60K |
| 2026-07-09 | ¥3.545,00 | -%1,39 | ¥3.610,00 | ¥3.610,00 | ¥3.545,00 | 80,70K |
| 2026-07-08 | ¥3.595,00 | -%0,14 | ¥3.625,00 | ¥3.640,00 | ¥3.570,00 | 78,60K |
| 2026-07-07 | ¥3.600,00 | +%2,27 | ¥3.520,00 | ¥3.620,00 | ¥3.515,00 | 121,20K |
| 2026-07-06 | ¥3.520,00 | +%3,53 | ¥3.405,00 | ¥3.530,00 | ¥3.365,00 | 151,20K |
| 2026-07-03 | ¥3.400,00 | %0,00 | ¥3.460,00 | ¥3.465,00 | ¥3.400,00 | 96,80K |
| 2026-07-02 | ¥3.400,00 | +%3,19 | ¥3.365,00 | ¥3.415,00 | ¥3.350,00 | 102,80K |
| 2026-07-01 | ¥3.295,00 | -%2,95 | ¥3.345,00 | ¥3.350,00 | ¥3.295,00 | 97,60K |
| 2026-06-30 | ¥3.395,00 | -%1,02 | ¥3.435,00 | ¥3.465,00 | ¥3.380,00 | 138,10K |
| 2026-06-29 | ¥3.430,00 | +%1,48 | ¥3.380,00 | ¥3.440,00 | ¥3.380,00 | 104,20K |
| 2026-06-26 | ¥3.380,00 | +%1,20 | ¥3.350,00 | ¥3.380,00 | ¥3.340,00 | 61,00K |
| 2026-06-25 | ¥3.340,00 | +%0,30 | ¥3.330,00 | ¥3.380,00 | ¥3.330,00 | 72,80K |
| 2026-06-24 | ¥3.330,00 | +%1,06 | ¥3.295,00 | ¥3.365,00 | ¥3.280,00 | 68,60K |
| 2026-06-23 | ¥3.295,00 | +%1,38 | ¥3.245,00 | ¥3.300,00 | ¥3.245,00 | 58,00K |
| 2026-06-22 | ¥3.250,00 | -%1,22 | ¥3.250,00 | ¥3.280,00 | ¥3.245,00 | 42,20K |
| 2026-06-19 | ¥3.290,00 | +%1,39 | ¥3.245,00 | ¥3.290,00 | ¥3.245,00 | 108,60K |
| 2026-06-18 | ¥3.245,00 | -%0,46 | ¥3.255,00 | ¥3.305,00 | ¥3.230,00 | 104,80K |
| 2026-06-17 | ¥3.260,00 | -%0,46 | ¥3.285,00 | ¥3.345,00 | ¥3.260,00 | 40,70K |
| 2026-06-16 | ¥3.275,00 | -%0,61 | ¥3.265,00 | ¥3.295,00 | ¥3.225,00 | 71,10K |
| 2026-06-15 | ¥3.295,00 | -%1,35 | ¥3.295,00 | ¥3.325,00 | ¥3.280,00 | 80,90K |
| 2026-06-12 | ¥3.340,00 | -%1,04 | ¥3.345,00 | ¥3.350,00 | ¥3.300,00 | 94,90K |
| 2026-06-11 | ¥3.375,00 | +%1,66 | ¥3.350,00 | ¥3.385,00 | ¥3.325,00 | 72,00K |
| 2026-06-10 | ¥3.320,00 | +%2,15 | ¥3.265,00 | ¥3.330,00 | ¥3.265,00 | 73,30K |
| 2026-06-09 | ¥3.250,00 | -%0,31 | ¥3.260,00 | ¥3.300,00 | ¥3.240,00 | 58,70K |
| 2026-06-08 | ¥3.260,00 | +%1,09 | ¥3.245,00 | ¥3.295,00 | ¥3.235,00 | 62,40K |
| 2026-06-05 | ¥3.225,00 | +%0,47 | ¥3.245,00 | ¥3.275,00 | ¥3.215,00 | 74,10K |
| 2026-06-04 | ¥3.210,00 | -%0,47 | ¥3.215,00 | ¥3.260,00 | ¥3.210,00 | 62,00K |
| 2026-06-03 | ¥3.225,00 | +%1,10 | ¥3.210,00 | ¥3.235,00 | ¥3.170,00 | 61,00K |
| 2026-06-02 | ¥3.190,00 | -%1,09 | ¥3.155,00 | ¥3.235,00 | ¥3.120,00 | 92,80K |
| 2026-06-01 | ¥3.225,00 | -%0,31 | ¥3.210,00 | ¥3.225,00 | ¥3.150,00 | 99,30K |
| 2026-05-29 | ¥3.235,00 | -%0,46 | ¥3.225,00 | ¥3.310,00 | ¥3.220,00 | 115,60K |
| 2026-05-28 | ¥3.250,00 | +%0,93 | ¥3.250,00 | ¥3.270,00 | ¥3.220,00 | 65,10K |
| 2026-05-27 | ¥3.220,00 | -%0,31 | ¥3.230,00 | ¥3.230,00 | ¥3.185,00 | 51,00K |
| 2026-05-26 | ¥3.230,00 | -%0,15 | ¥3.205,00 | ¥3.260,00 | ¥3.195,00 | 66,40K |
| 2026-05-25 | ¥3.235,00 | -%2,41 | ¥3.305,00 | ¥3.305,00 | ¥3.210,00 | 64,30K |
| 2026-05-22 | ¥3.315,00 | -%1,63 | ¥3.355,00 | ¥3.355,00 | ¥3.290,00 | 72,60K |