1801.T
Taisei Corporation
09:30:00
14785 ¥
0.0000 (%0.00)
Önceki Kapanış: 14855
Düşük₺14665
Yüksek₺15030
1801.T: Taisei Corporation Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.413,112
KAPANIŞ 4.411,5975
En Düşük
DÜŞÜK 3.525
En Yüksek
YÜKSEK 5.330
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 4.640 | 4.685 | 4.590 | 4.675 |
| 07.01.2019 | 4.820 | 4.870 | 4.785 | 4.805 |
| 08.01.2019 | 4.800 | 4.800 | 4.715 | 4.735 |
| 09.01.2019 | 4.800 | 4.810 | 4.705 | 4.750 |
| 10.01.2019 | 4.745 | 4.845 | 4.720 | 4.805 |
| 11.01.2019 | 4.825 | 4.850 | 4.750 | 4.815 |
| 15.01.2019 | 4.855 | 4.955 | 4.815 | 4.915 |
| 16.01.2019 | 4.970 | 4.985 | 4.790 | 4.815 |
| 17.01.2019 | 4.855 | 4.915 | 4.825 | 4.850 |
| 18.01.2019 | 4.950 | 5.030 | 4.915 | 4.990 |
| 21.01.2019 | 5.060 | 5.110 | 5.030 | 5.070 |
| 22.01.2019 | 5.130 | 5.170 | 5.070 | 5.130 |
| 23.01.2019 | 5.110 | 5.130 | 5.050 | 5.060 |
| 24.01.2019 | 5.080 | 5.110 | 5.050 | 5.110 |
| 25.01.2019 | 5.060 | 5.110 | 5.030 | 5.110 |
| 28.01.2019 | 5.120 | 5.130 | 5.030 | 5.050 |
| 29.01.2019 | 5.040 | 5.110 | 5.020 | 5.090 |
| 30.01.2019 | 5.090 | 5.130 | 5.080 | 5.120 |
| 31.01.2019 | 5.170 | 5.220 | 5.080 | 5.110 |
| 01.02.2019 | 5.100 | 5.180 | 5.100 | 5.150 |
| 04.02.2019 | 5.160 | 5.200 | 5.130 | 5.200 |
| 05.02.2019 | 5.190 | 5.200 | 5.110 | 5.140 |
| 06.02.2019 | 5.140 | 5.160 | 5.090 | 5.120 |
| 07.02.2019 | 5.080 | 5.140 | 4.815 | 4.850 |
| 08.02.2019 | 4.820 | 5.020 | 4.790 | 4.935 |
| 12.02.2019 | 4.880 | 4.945 | 4.825 | 4.880 |
| 13.02.2019 | 4.885 | 4.910 | 4.825 | 4.870 |
| 14.02.2019 | 5.000 | 5.040 | 4.975 | 5.000 |
| 15.02.2019 | 4.960 | 4.985 | 4.910 | 4.940 |
| 18.02.2019 | 5.010 | 5.020 | 4.955 | 4.970 |
| 19.02.2019 | 4.965 | 5.020 | 4.935 | 5.010 |
| 20.02.2019 | 5.000 | 5.070 | 4.990 | 5.030 |
| 21.02.2019 | 5.030 | 5.090 | 5.010 | 5.040 |
| 22.02.2019 | 5.040 | 5.110 | 5.010 | 5.090 |
| 25.02.2019 | 5.100 | 5.150 | 5.100 | 5.110 |
| 26.02.2019 | 5.110 | 5.140 | 5.090 | 5.140 |
| 27.02.2019 | 5.190 | 5.310 | 5.190 | 5.300 |
| 28.02.2019 | 5.250 | 5.300 | 5.230 | 5.260 |
| 01.03.2019 | 5.290 | 5.300 | 5.220 | 5.280 |
| 04.03.2019 | 5.330 | 5.330 | 5.240 | 5.290 |
| 05.03.2019 | 5.260 | 5.320 | 5.250 | 5.310 |
| 06.03.2019 | 5.290 | 5.310 | 5.240 | 5.250 |
| 07.03.2019 | 5.180 | 5.260 | 5.160 | 5.220 |
| 08.03.2019 | 5.160 | 5.230 | 5.140 | 5.150 |
| 11.03.2019 | 5.120 | 5.170 | 5.120 | 5.150 |
| 12.03.2019 | 5.170 | 5.230 | 5.160 | 5.180 |
| 13.03.2019 | 5.190 | 5.230 | 5.130 | 5.140 |
| 14.03.2019 | 5.220 | 5.240 | 5.190 | 5.190 |
| 15.03.2019 | 5.200 | 5.220 | 5.170 | 5.190 |
| 18.03.2019 | 5.230 | 5.250 | 5.190 | 5.230 |
| 19.03.2019 | 5.240 | 5.250 | 5.170 | 5.190 |
| 20.03.2019 | 5.170 | 5.210 | 5.150 | 5.190 |
| 22.03.2019 | 5.250 | 5.270 | 5.210 | 5.250 |
| 25.03.2019 | 5.160 | 5.160 | 5.030 | 5.060 |
| 26.03.2019 | 5.140 | 5.290 | 5.120 | 5.290 |
| 27.03.2019 | 5.250 | 5.280 | 5.210 | 5.260 |
| 28.03.2019 | 5.210 | 5.210 | 5.100 | 5.110 |
| 29.03.2019 | 5.120 | 5.160 | 5.090 | 5.140 |
| 01.04.2019 | 5.170 | 5.200 | 5.130 | 5.180 |
| 02.04.2019 | 5.210 | 5.210 | 5.050 | 5.060 |
| 03.04.2019 | 5.050 | 5.050 | 4.950 | 5.030 |
| 04.04.2019 | 4.985 | 5.010 | 4.945 | 4.945 |
| 05.04.2019 | 4.980 | 5.010 | 4.935 | 4.965 |
| 08.04.2019 | 4.985 | 4.995 | 4.920 | 4.935 |
| 09.04.2019 | 4.870 | 4.870 | 4.815 | 4.825 |
| 10.04.2019 | 4.780 | 4.785 | 4.725 | 4.745 |
| 11.04.2019 | 4.750 | 4.775 | 4.725 | 4.770 |
| 12.04.2019 | 4.800 | 4.805 | 4.730 | 4.765 |
| 15.04.2019 | 4.810 | 4.835 | 4.795 | 4.810 |
| 16.04.2019 | 4.835 | 4.905 | 4.830 | 4.875 |
| 17.04.2019 | 4.850 | 4.855 | 4.770 | 4.780 |
| 18.04.2019 | 4.805 | 4.845 | 4.760 | 4.775 |
| 19.04.2019 | 4.795 | 4.820 | 4.755 | 4.760 |
| 22.04.2019 | 4.750 | 4.835 | 4.750 | 4.830 |
| 23.04.2019 | 4.830 | 4.890 | 4.810 | 4.875 |
| 24.04.2019 | 4.905 | 4.935 | 4.790 | 4.795 |
| 25.04.2019 | 4.800 | 4.870 | 4.770 | 4.865 |
| 26.04.2019 | 4.805 | 4.890 | 4.795 | 4.875 |
| 07.05.2019 | 4.815 | 4.825 | 4.760 | 4.815 |
| 08.05.2019 | 4.795 | 4.820 | 4.720 | 4.750 |
| 09.05.2019 | 4.710 | 4.715 | 4.585 | 4.650 |
| 10.05.2019 | 4.655 | 4.900 | 4.600 | 4.835 |
| 13.05.2019 | 4.870 | 4.960 | 4.805 | 4.820 |
| 14.05.2019 | 4.705 | 4.715 | 4.570 | 4.640 |
| 15.05.2019 | 4.450 | 4.500 | 4.395 | 4.430 |
| 16.05.2019 | 4.430 | 4.540 | 4.420 | 4.525 |
| 17.05.2019 | 4.455 | 4.505 | 4.430 | 4.440 |
| 20.05.2019 | 4.410 | 4.495 | 4.405 | 4.445 |
| 21.05.2019 | 4.350 | 4.415 | 4.345 | 4.355 |
| 22.05.2019 | 4.370 | 4.390 | 4.330 | 4.335 |
| 23.05.2019 | 4.230 | 4.235 | 4.145 | 4.160 |
| 24.05.2019 | 4.105 | 4.185 | 4.090 | 4.165 |
| 27.05.2019 | 4.165 | 4.195 | 4.130 | 4.185 |
| 28.05.2019 | 4.170 | 4.170 | 4.075 | 4.090 |
| 29.05.2019 | 4.020 | 4.080 | 3.980 | 4.065 |
| 30.05.2019 | 4.035 | 4.110 | 4.015 | 4.105 |
| 31.05.2019 | 4.045 | 4.055 | 3.950 | 3.965 |
| 03.06.2019 | 3.950 | 4.065 | 3.945 | 4.065 |
| 04.06.2019 | 4.165 | 4.180 | 4.085 | 4.120 |
| 05.06.2019 | 4.175 | 4.175 | 4.065 | 4.130 |
| 06.06.2019 | 4.120 | 4.165 | 4.105 | 4.115 |
| 07.06.2019 | 4.085 | 4.140 | 4.060 | 4.140 |
| 10.06.2019 | 4.140 | 4.180 | 4.135 | 4.145 |
| 11.06.2019 | 4.145 | 4.205 | 4.125 | 4.175 |
| 12.06.2019 | 4.080 | 4.140 | 4.060 | 4.120 |
| 13.06.2019 | 4.100 | 4.145 | 4.070 | 4.135 |
| 14.06.2019 | 4.135 | 4.145 | 4.095 | 4.100 |
| 17.06.2019 | 4.120 | 4.145 | 4.050 | 4.050 |
| 18.06.2019 | 4.000 | 4.040 | 3.950 | 3.990 |
| 19.06.2019 | 4.040 | 4.060 | 4.000 | 4.005 |
| 20.06.2019 | 4.025 | 4.060 | 3.990 | 4.030 |
| 21.06.2019 | 4.025 | 4.025 | 3.885 | 3.925 |
| 24.06.2019 | 3.925 | 3.960 | 3.900 | 3.945 |
| 25.06.2019 | 3.980 | 4.005 | 3.880 | 3.900 |
| 26.06.2019 | 3.920 | 3.935 | 3.870 | 3.895 |
| 27.06.2019 | 3.890 | 3.955 | 3.865 | 3.955 |
| 28.06.2019 | 3.950 | 3.950 | 3.870 | 3.915 |
| 01.07.2019 | 3.970 | 4.000 | 3.955 | 3.990 |
| 02.07.2019 | 4.010 | 4.095 | 4.010 | 4.060 |
| 03.07.2019 | 4.060 | 4.090 | 4.030 | 4.090 |
| 04.07.2019 | 4.100 | 4.135 | 4.100 | 4.125 |
| 05.07.2019 | 4.170 | 4.180 | 4.115 | 4.140 |
| 08.07.2019 | 4.130 | 4.155 | 4.060 | 4.080 |
| 09.07.2019 | 4.100 | 4.130 | 4.025 | 4.030 |
| 10.07.2019 | 3.985 | 3.985 | 3.925 | 3.935 |
| 11.07.2019 | 3.900 | 3.940 | 3.880 | 3.935 |
| 12.07.2019 | 3.940 | 3.970 | 3.915 | 3.915 |
| 16.07.2019 | 3.865 | 3.890 | 3.800 | 3.800 |
| 17.07.2019 | 3.765 | 3.830 | 3.755 | 3.815 |
| 18.07.2019 | 3.745 | 3.790 | 3.710 | 3.735 |
| 19.07.2019 | 3.735 | 3.805 | 3.735 | 3.795 |
| 22.07.2019 | 3.805 | 3.860 | 3.800 | 3.805 |
| 23.07.2019 | 3.785 | 3.835 | 3.755 | 3.820 |
| 24.07.2019 | 3.750 | 3.795 | 3.730 | 3.735 |
| 25.07.2019 | 3.760 | 3.780 | 3.715 | 3.770 |
| 26.07.2019 | 3.700 | 3.730 | 3.675 | 3.690 |
| 29.07.2019 | 3.675 | 3.695 | 3.630 | 3.640 |
| 30.07.2019 | 3.620 | 3.700 | 3.620 | 3.685 |
| 31.07.2019 | 3.700 | 3.795 | 3.690 | 3.770 |
| 01.08.2019 | 3.770 | 3.815 | 3.760 | 3.775 |
| 02.08.2019 | 3.675 | 3.720 | 3.655 | 3.685 |
| 05.08.2019 | 3.635 | 3.865 | 3.575 | 3.810 |
| 06.08.2019 | 3.675 | 3.845 | 3.635 | 3.785 |
| 07.08.2019 | 3.725 | 3.735 | 3.625 | 3.650 |
| 08.08.2019 | 3.660 | 3.800 | 3.650 | 3.735 |
| 09.08.2019 | 3.765 | 3.770 | 3.700 | 3.730 |
| 13.08.2019 | 3.695 | 3.710 | 3.630 | 3.640 |
| 14.08.2019 | 3.680 | 3.700 | 3.650 | 3.655 |
| 15.08.2019 | 3.570 | 3.580 | 3.525 | 3.560 |
| 16.08.2019 | 3.565 | 3.615 | 3.530 | 3.605 |
| 19.08.2019 | 3.650 | 3.680 | 3.620 | 3.655 |
| 20.08.2019 | 3.635 | 3.685 | 3.625 | 3.680 |
| 21.08.2019 | 3.620 | 3.635 | 3.605 | 3.625 |
| 22.08.2019 | 3.650 | 3.710 | 3.630 | 3.700 |
| 23.08.2019 | 3.745 | 3.770 | 3.700 | 3.715 |
| 26.08.2019 | 3.620 | 3.680 | 3.605 | 3.665 |
| 27.08.2019 | 3.700 | 3.710 | 3.660 | 3.665 |
| 28.08.2019 | 3.660 | 3.675 | 3.640 | 3.645 |
| 29.08.2019 | 3.690 | 3.740 | 3.670 | 3.730 |
| 30.08.2019 | 3.780 | 3.780 | 3.745 | 3.760 |
| 02.09.2019 | 3.775 | 3.775 | 3.735 | 3.765 |
| 03.09.2019 | 3.775 | 3.775 | 3.730 | 3.765 |
| 04.09.2019 | 3.760 | 3.760 | 3.670 | 3.690 |
| 05.09.2019 | 3.710 | 3.750 | 3.685 | 3.725 |
| 06.09.2019 | 3.735 | 3.775 | 3.730 | 3.770 |
| 09.09.2019 | 3.780 | 3.915 | 3.755 | 3.900 |
| 10.09.2019 | 3.960 | 4.035 | 3.925 | 3.950 |
| 11.09.2019 | 4.005 | 4.105 | 3.995 | 4.100 |
| 12.09.2019 | 4.155 | 4.160 | 4.080 | 4.080 |
| 13.09.2019 | 4.095 | 4.155 | 4.020 | 4.140 |
| 17.09.2019 | 4.170 | 4.240 | 4.160 | 4.170 |
| 18.09.2019 | 4.150 | 4.150 | 4.050 | 4.070 |
| 19.09.2019 | 4.085 | 4.195 | 4.080 | 4.165 |
| 20.09.2019 | 4.210 | 4.215 | 4.135 | 4.165 |
| 24.09.2019 | 4.175 | 4.250 | 4.170 | 4.190 |
| 25.09.2019 | 4.195 | 4.240 | 4.160 | 4.225 |
| 26.09.2019 | 4.315 | 4.345 | 4.260 | 4.270 |
| 27.09.2019 | 4.205 | 4.235 | 4.135 | 4.225 |
| 30.09.2019 | 4.225 | 4.230 | 4.145 | 4.185 |
| 01.10.2019 | 4.200 | 4.230 | 4.145 | 4.160 |
| 02.10.2019 | 4.130 | 4.155 | 4.105 | 4.130 |
| 03.10.2019 | 4.060 | 4.080 | 4.025 | 4.060 |
| 04.10.2019 | 4.025 | 4.040 | 3.940 | 4.025 |
| 07.10.2019 | 4.025 | 4.025 | 3.960 | 3.970 |
| 08.10.2019 | 3.985 | 4.030 | 3.975 | 3.975 |
| 09.10.2019 | 3.930 | 3.960 | 3.905 | 3.960 |
| 10.10.2019 | 3.965 | 3.990 | 3.910 | 3.980 |
| 11.10.2019 | 4.020 | 4.080 | 3.990 | 4.075 |
| 15.10.2019 | 4.160 | 4.185 | 4.120 | 4.160 |
| 16.10.2019 | 4.255 | 4.290 | 4.215 | 4.230 |
| 17.10.2019 | 4.190 | 4.325 | 4.175 | 4.300 |
| 18.10.2019 | 4.290 | 4.290 | 4.175 | 4.185 |
| 21.10.2019 | 4.215 | 4.250 | 4.185 | 4.195 |
| 23.10.2019 | 4.245 | 4.255 | 4.160 | 4.240 |
| 24.10.2019 | 4.265 | 4.415 | 4.255 | 4.380 |
| 25.10.2019 | 4.400 | 4.400 | 4.340 | 4.380 |
| 28.10.2019 | 4.370 | 4.370 | 4.220 | 4.240 |
| 29.10.2019 | 4.260 | 4.325 | 4.260 | 4.320 |
| 30.10.2019 | 4.315 | 4.335 | 4.260 | 4.310 |
| 31.10.2019 | 4.340 | 4.340 | 4.280 | 4.300 |
| 01.11.2019 | 4.235 | 4.260 | 4.210 | 4.235 |
| 05.11.2019 | 4.305 | 4.350 | 4.280 | 4.330 |
| 06.11.2019 | 4.385 | 4.460 | 4.365 | 4.460 |
| 07.11.2019 | 4.455 | 4.495 | 4.415 | 4.435 |
| 08.11.2019 | 4.505 | 4.510 | 4.200 | 4.380 |
| 11.11.2019 | 4.300 | 4.315 | 4.210 | 4.240 |
| 12.11.2019 | 4.240 | 4.295 | 4.180 | 4.285 |
| 13.11.2019 | 4.280 | 4.320 | 4.240 | 4.310 |
| 14.11.2019 | 4.270 | 4.280 | 4.210 | 4.210 |
| 15.11.2019 | 4.230 | 4.300 | 4.230 | 4.255 |
| 18.11.2019 | 4.245 | 4.245 | 4.170 | 4.230 |
| 19.11.2019 | 4.220 | 4.225 | 4.150 | 4.175 |
| 20.11.2019 | 4.145 | 4.185 | 4.115 | 4.130 |
| 21.11.2019 | 4.135 | 4.190 | 4.115 | 4.165 |
| 22.11.2019 | 4.165 | 4.240 | 4.165 | 4.230 |
| 25.11.2019 | 4.275 | 4.355 | 4.255 | 4.355 |
| 26.11.2019 | 4.365 | 4.365 | 4.240 | 4.240 |
| 27.11.2019 | 4.265 | 4.280 | 4.245 | 4.255 |
| 28.11.2019 | 4.280 | 4.290 | 4.240 | 4.285 |
| 29.11.2019 | 4.300 | 4.320 | 4.275 | 4.295 |
| 02.12.2019 | 4.310 | 4.350 | 4.310 | 4.345 |
| 03.12.2019 | 4.290 | 4.330 | 4.270 | 4.290 |
| 04.12.2019 | 4.275 | 4.330 | 4.260 | 4.325 |
| 05.12.2019 | 4.350 | 4.465 | 4.340 | 4.460 |
| 06.12.2019 | 4.515 | 4.635 | 4.515 | 4.565 |
| 09.12.2019 | 4.620 | 4.630 | 4.530 | 4.565 |
| 10.12.2019 | 4.595 | 4.595 | 4.500 | 4.510 |
| 11.12.2019 | 4.535 | 4.550 | 4.515 | 4.540 |
| 12.12.2019 | 4.590 | 4.635 | 4.570 | 4.595 |
| 13.12.2019 | 4.665 | 4.675 | 4.580 | 4.600 |
| 16.12.2019 | 4.555 | 4.595 | 4.525 | 4.540 |
| 17.12.2019 | 4.570 | 4.575 | 4.495 | 4.525 |
| 18.12.2019 | 4.540 | 4.540 | 4.490 | 4.510 |
| 19.12.2019 | 4.500 | 4.520 | 4.445 | 4.460 |
| 20.12.2019 | 4.470 | 4.485 | 4.425 | 4.465 |
| 23.12.2019 | 4.490 | 4.490 | 4.460 | 4.465 |
| 24.12.2019 | 4.505 | 4.525 | 4.475 | 4.510 |
| 25.12.2019 | 4.545 | 4.550 | 4.485 | 4.525 |
| 26.12.2019 | 4.510 | 4.585 | 4.505 | 4.585 |
| 27.12.2019 | 4.630 | 4.640 | 4.610 | 4.615 |
| 30.12.2019 | 4.610 | 4.610 | 4.535 | 4.545 |