1801.T
Taisei Corporation
09:30:00
14785 ¥
0.0000 (%0.00)
Önceki Kapanış: 14855
Düşük₺14665
Yüksek₺15030
1801.T: Taisei Corporation Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.751,7551
KAPANIŞ 3.748,6531
En Düşük
DÜŞÜK 3.280
En Yüksek
YÜKSEK 4.530
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 3.580 | 3.590 | 3.500 | 3.530 |
| 05.01.2021 | 3.480 | 3.495 | 3.455 | 3.460 |
| 06.01.2021 | 3.440 | 3.525 | 3.435 | 3.515 |
| 07.01.2021 | 3.555 | 3.590 | 3.545 | 3.550 |
| 08.01.2021 | 3.565 | 3.565 | 3.515 | 3.555 |
| 12.01.2021 | 3.525 | 3.560 | 3.510 | 3.550 |
| 13.01.2021 | 3.530 | 3.555 | 3.510 | 3.540 |
| 14.01.2021 | 3.500 | 3.610 | 3.495 | 3.595 |
| 15.01.2021 | 3.620 | 3.650 | 3.560 | 3.565 |
| 18.01.2021 | 3.565 | 3.600 | 3.545 | 3.560 |
| 19.01.2021 | 3.560 | 3.590 | 3.535 | 3.560 |
| 20.01.2021 | 3.560 | 3.580 | 3.535 | 3.550 |
| 21.01.2021 | 3.560 | 3.615 | 3.550 | 3.585 |
| 22.01.2021 | 3.590 | 3.655 | 3.580 | 3.610 |
| 25.01.2021 | 3.620 | 3.625 | 3.490 | 3.500 |
| 26.01.2021 | 3.500 | 3.505 | 3.455 | 3.465 |
| 27.01.2021 | 3.475 | 3.525 | 3.475 | 3.515 |
| 28.01.2021 | 3.420 | 3.480 | 3.415 | 3.435 |
| 29.01.2021 | 3.450 | 3.480 | 3.385 | 3.385 |
| 01.02.2021 | 3.395 | 3.470 | 3.390 | 3.440 |
| 02.02.2021 | 3.440 | 3.450 | 3.420 | 3.440 |
| 03.02.2021 | 3.480 | 3.530 | 3.480 | 3.530 |
| 04.02.2021 | 3.515 | 3.535 | 3.490 | 3.510 |
| 05.02.2021 | 3.540 | 3.560 | 3.505 | 3.545 |
| 08.02.2021 | 3.570 | 3.790 | 3.560 | 3.790 |
| 09.02.2021 | 3.770 | 3.960 | 3.755 | 3.900 |
| 10.02.2021 | 3.860 | 3.925 | 3.800 | 3.820 |
| 12.02.2021 | 3.850 | 3.860 | 3.750 | 3.785 |
| 15.02.2021 | 3.835 | 3.890 | 3.815 | 3.875 |
| 16.02.2021 | 3.905 | 3.960 | 3.860 | 3.890 |
| 17.02.2021 | 3.890 | 3.890 | 3.815 | 3.820 |
| 18.02.2021 | 3.805 | 3.835 | 3.730 | 3.750 |
| 19.02.2021 | 3.735 | 3.790 | 3.720 | 3.770 |
| 22.02.2021 | 3.830 | 3.845 | 3.785 | 3.790 |
| 24.02.2021 | 3.835 | 3.865 | 3.770 | 3.780 |
| 25.02.2021 | 3.920 | 3.930 | 3.860 | 3.910 |
| 26.02.2021 | 3.900 | 3.910 | 3.745 | 3.755 |
| 01.03.2021 | 3.785 | 3.845 | 3.765 | 3.815 |
| 02.03.2021 | 3.810 | 3.835 | 3.770 | 3.815 |
| 03.03.2021 | 3.805 | 3.855 | 3.770 | 3.845 |
| 04.03.2021 | 3.835 | 3.910 | 3.820 | 3.865 |
| 05.03.2021 | 3.900 | 3.925 | 3.850 | 3.900 |
| 08.03.2021 | 3.955 | 4.015 | 3.920 | 3.955 |
| 09.03.2021 | 4.050 | 4.075 | 4.000 | 4.055 |
| 10.03.2021 | 4.000 | 4.075 | 3.985 | 4.060 |
| 11.03.2021 | 4.100 | 4.180 | 4.085 | 4.125 |
| 12.03.2021 | 4.160 | 4.170 | 4.130 | 4.170 |
| 15.03.2021 | 4.190 | 4.275 | 4.190 | 4.240 |
| 16.03.2021 | 4.230 | 4.290 | 4.220 | 4.255 |
| 17.03.2021 | 4.230 | 4.245 | 4.190 | 4.220 |
| 18.03.2021 | 4.285 | 4.340 | 4.255 | 4.300 |
| 19.03.2021 | 4.275 | 4.380 | 4.235 | 4.345 |
| 22.03.2021 | 4.345 | 4.405 | 4.315 | 4.375 |
| 23.03.2021 | 4.375 | 4.430 | 4.375 | 4.385 |
| 24.03.2021 | 4.350 | 4.375 | 4.240 | 4.250 |
| 25.03.2021 | 4.320 | 4.420 | 4.320 | 4.385 |
| 26.03.2021 | 4.430 | 4.465 | 4.405 | 4.435 |
| 29.03.2021 | 4.530 | 4.530 | 4.415 | 4.460 |
| 30.03.2021 | 4.390 | 4.435 | 4.345 | 4.425 |
| 31.03.2021 | 4.365 | 4.370 | 4.270 | 4.270 |
| 01.04.2021 | 4.230 | 4.320 | 4.220 | 4.235 |
| 02.04.2021 | 4.250 | 4.260 | 4.170 | 4.185 |
| 05.04.2021 | 4.240 | 4.240 | 4.180 | 4.215 |
| 06.04.2021 | 4.245 | 4.250 | 4.170 | 4.190 |
| 07.04.2021 | 4.230 | 4.260 | 4.180 | 4.215 |
| 08.04.2021 | 4.250 | 4.265 | 4.215 | 4.250 |
| 09.04.2021 | 4.245 | 4.285 | 4.215 | 4.230 |
| 12.04.2021 | 4.260 | 4.285 | 4.240 | 4.265 |
| 13.04.2021 | 4.295 | 4.340 | 4.265 | 4.275 |
| 14.04.2021 | 4.205 | 4.210 | 4.155 | 4.180 |
| 15.04.2021 | 4.215 | 4.260 | 4.210 | 4.225 |
| 16.04.2021 | 4.230 | 4.230 | 4.195 | 4.215 |
| 19.04.2021 | 4.215 | 4.250 | 4.205 | 4.230 |
| 20.04.2021 | 4.200 | 4.200 | 4.140 | 4.175 |
| 21.04.2021 | 4.070 | 4.100 | 4.045 | 4.090 |
| 22.04.2021 | 4.135 | 4.160 | 4.105 | 4.160 |
| 23.04.2021 | 4.105 | 4.145 | 4.100 | 4.140 |
| 26.04.2021 | 4.145 | 4.160 | 4.095 | 4.105 |
| 27.04.2021 | 4.110 | 4.135 | 4.085 | 4.110 |
| 28.04.2021 | 4.125 | 4.130 | 4.095 | 4.105 |
| 30.04.2021 | 4.105 | 4.105 | 4.025 | 4.030 |
| 06.05.2021 | 4.100 | 4.180 | 4.080 | 4.120 |
| 07.05.2021 | 4.150 | 4.195 | 4.145 | 4.175 |
| 10.05.2021 | 4.180 | 4.250 | 4.155 | 4.230 |
| 11.05.2021 | 4.200 | 4.200 | 4.100 | 4.150 |
| 12.05.2021 | 4.130 | 4.145 | 4.025 | 4.060 |
| 13.05.2021 | 4.010 | 4.060 | 3.950 | 3.965 |
| 14.05.2021 | 4.010 | 4.125 | 3.990 | 4.045 |
| 17.05.2021 | 4.030 | 4.045 | 3.815 | 3.875 |
| 18.05.2021 | 3.810 | 3.860 | 3.805 | 3.835 |
| 19.05.2021 | 3.795 | 3.935 | 3.790 | 3.930 |
| 20.05.2021 | 3.900 | 3.945 | 3.885 | 3.905 |
| 21.05.2021 | 3.925 | 3.995 | 3.920 | 3.980 |
| 24.05.2021 | 3.980 | 4.015 | 3.945 | 3.955 |
| 25.05.2021 | 3.995 | 4.000 | 3.895 | 3.915 |
| 26.05.2021 | 3.860 | 3.905 | 3.840 | 3.890 |
| 27.05.2021 | 3.880 | 3.915 | 3.845 | 3.875 |
| 28.05.2021 | 3.875 | 3.920 | 3.860 | 3.895 |
| 31.05.2021 | 3.855 | 3.855 | 3.805 | 3.820 |
| 01.06.2021 | 3.845 | 3.860 | 3.765 | 3.810 |
| 02.06.2021 | 3.825 | 3.850 | 3.760 | 3.835 |
| 03.06.2021 | 3.825 | 3.890 | 3.815 | 3.830 |
| 04.06.2021 | 3.820 | 3.830 | 3.795 | 3.815 |
| 07.06.2021 | 3.825 | 3.860 | 3.800 | 3.855 |
| 08.06.2021 | 3.795 | 3.815 | 3.765 | 3.780 |
| 09.06.2021 | 3.785 | 3.820 | 3.760 | 3.770 |
| 10.06.2021 | 3.720 | 3.745 | 3.690 | 3.740 |
| 11.06.2021 | 3.725 | 3.735 | 3.695 | 3.695 |
| 14.06.2021 | 3.730 | 3.745 | 3.645 | 3.650 |
| 15.06.2021 | 3.640 | 3.675 | 3.615 | 3.620 |
| 16.06.2021 | 3.595 | 3.645 | 3.590 | 3.620 |
| 17.06.2021 | 3.605 | 3.630 | 3.520 | 3.550 |
| 18.06.2021 | 3.565 | 3.595 | 3.520 | 3.550 |
| 21.06.2021 | 3.510 | 3.540 | 3.495 | 3.510 |
| 22.06.2021 | 3.580 | 3.615 | 3.555 | 3.610 |
| 23.06.2021 | 3.590 | 3.635 | 3.550 | 3.615 |
| 24.06.2021 | 3.615 | 3.665 | 3.610 | 3.665 |
| 25.06.2021 | 3.705 | 3.715 | 3.665 | 3.675 |
| 28.06.2021 | 3.710 | 3.720 | 3.690 | 3.710 |
| 29.06.2021 | 3.685 | 3.705 | 3.640 | 3.650 |
| 30.06.2021 | 3.660 | 3.695 | 3.640 | 3.640 |
| 01.07.2021 | 3.675 | 3.710 | 3.640 | 3.640 |
| 02.07.2021 | 3.635 | 3.695 | 3.635 | 3.680 |
| 05.07.2021 | 3.670 | 3.710 | 3.665 | 3.700 |
| 06.07.2021 | 3.730 | 3.750 | 3.695 | 3.700 |
| 07.07.2021 | 3.650 | 3.695 | 3.640 | 3.685 |
| 08.07.2021 | 3.680 | 3.710 | 3.650 | 3.690 |
| 09.07.2021 | 3.680 | 3.700 | 3.610 | 3.685 |
| 12.07.2021 | 3.775 | 3.810 | 3.755 | 3.790 |
| 13.07.2021 | 3.800 | 3.830 | 3.770 | 3.780 |
| 14.07.2021 | 3.780 | 3.865 | 3.775 | 3.855 |
| 15.07.2021 | 3.865 | 3.905 | 3.830 | 3.835 |
| 16.07.2021 | 3.845 | 3.890 | 3.840 | 3.850 |
| 19.07.2021 | 3.820 | 3.865 | 3.810 | 3.850 |
| 20.07.2021 | 3.785 | 3.810 | 3.755 | 3.785 |
| 21.07.2021 | 3.855 | 3.870 | 3.810 | 3.815 |
| 26.07.2021 | 3.865 | 3.865 | 3.780 | 3.790 |
| 27.07.2021 | 3.820 | 3.825 | 3.780 | 3.795 |
| 28.07.2021 | 3.755 | 3.815 | 3.740 | 3.795 |
| 29.07.2021 | 3.785 | 3.800 | 3.755 | 3.760 |
| 30.07.2021 | 3.760 | 3.795 | 3.675 | 3.675 |
| 02.08.2021 | 3.720 | 3.820 | 3.710 | 3.815 |
| 03.08.2021 | 3.760 | 3.815 | 3.750 | 3.810 |
| 04.08.2021 | 3.785 | 3.800 | 3.765 | 3.765 |
| 05.08.2021 | 3.675 | 3.720 | 3.510 | 3.550 |
| 06.08.2021 | 3.515 | 3.595 | 3.485 | 3.525 |
| 10.08.2021 | 3.525 | 3.590 | 3.495 | 3.510 |
| 11.08.2021 | 3.540 | 3.570 | 3.525 | 3.565 |
| 12.08.2021 | 3.620 | 3.635 | 3.580 | 3.625 |
| 13.08.2021 | 3.650 | 3.650 | 3.600 | 3.610 |
| 16.08.2021 | 3.600 | 3.615 | 3.555 | 3.580 |
| 17.08.2021 | 3.575 | 3.615 | 3.570 | 3.575 |
| 18.08.2021 | 3.585 | 3.680 | 3.580 | 3.650 |
| 19.08.2021 | 3.605 | 3.630 | 3.590 | 3.600 |
| 20.08.2021 | 3.600 | 3.615 | 3.565 | 3.565 |
| 23.08.2021 | 3.545 | 3.580 | 3.510 | 3.510 |
| 24.08.2021 | 3.465 | 3.535 | 3.460 | 3.520 |
| 25.08.2021 | 3.540 | 3.545 | 3.515 | 3.515 |
| 26.08.2021 | 3.500 | 3.530 | 3.500 | 3.510 |
| 27.08.2021 | 3.485 | 3.500 | 3.450 | 3.465 |
| 30.08.2021 | 3.465 | 3.490 | 3.440 | 3.475 |
| 31.08.2021 | 3.485 | 3.485 | 3.430 | 3.445 |
| 01.09.2021 | 3.460 | 3.550 | 3.455 | 3.510 |
| 02.09.2021 | 3.530 | 3.555 | 3.510 | 3.515 |
| 03.09.2021 | 3.500 | 3.625 | 3.495 | 3.610 |
| 06.09.2021 | 3.650 | 3.680 | 3.590 | 3.605 |
| 07.09.2021 | 3.635 | 3.660 | 3.615 | 3.630 |
| 08.09.2021 | 3.620 | 3.665 | 3.620 | 3.660 |
| 09.09.2021 | 3.600 | 3.630 | 3.590 | 3.600 |
| 10.09.2021 | 3.625 | 3.640 | 3.610 | 3.625 |
| 13.09.2021 | 3.625 | 3.665 | 3.605 | 3.665 |
| 14.09.2021 | 3.695 | 3.710 | 3.675 | 3.700 |
| 15.09.2021 | 3.690 | 3.715 | 3.660 | 3.685 |
| 16.09.2021 | 3.685 | 3.720 | 3.670 | 3.710 |
| 17.09.2021 | 3.745 | 3.775 | 3.690 | 3.695 |
| 21.09.2021 | 3.625 | 3.670 | 3.600 | 3.600 |
| 22.09.2021 | 3.580 | 3.600 | 3.560 | 3.580 |
| 24.09.2021 | 3.650 | 3.655 | 3.585 | 3.595 |
| 27.09.2021 | 3.620 | 3.670 | 3.615 | 3.665 |
| 28.09.2021 | 3.685 | 3.700 | 3.650 | 3.690 |
| 29.09.2021 | 3.600 | 3.620 | 3.550 | 3.595 |
| 30.09.2021 | 3.630 | 3.685 | 3.600 | 3.600 |
| 01.10.2021 | 3.560 | 3.580 | 3.530 | 3.550 |
| 04.10.2021 | 3.620 | 3.650 | 3.595 | 3.645 |
| 05.10.2021 | 3.605 | 3.665 | 3.595 | 3.650 |
| 06.10.2021 | 3.640 | 3.660 | 3.515 | 3.580 |
| 07.10.2021 | 3.650 | 3.660 | 3.570 | 3.620 |
| 08.10.2021 | 3.635 | 3.650 | 3.595 | 3.640 |
| 11.10.2021 | 3.650 | 3.655 | 3.610 | 3.650 |
| 12.10.2021 | 3.635 | 3.645 | 3.600 | 3.625 |
| 13.10.2021 | 3.630 | 3.660 | 3.595 | 3.660 |
| 14.10.2021 | 3.640 | 3.655 | 3.600 | 3.645 |
| 15.10.2021 | 3.650 | 3.685 | 3.635 | 3.675 |
| 18.10.2021 | 3.685 | 3.695 | 3.660 | 3.660 |
| 19.10.2021 | 3.650 | 3.670 | 3.620 | 3.635 |
| 20.10.2021 | 3.650 | 3.705 | 3.635 | 3.680 |
| 21.10.2021 | 3.695 | 3.715 | 3.655 | 3.665 |
| 22.10.2021 | 3.615 | 3.655 | 3.590 | 3.635 |
| 25.10.2021 | 3.655 | 3.655 | 3.605 | 3.615 |
| 26.10.2021 | 3.645 | 3.680 | 3.610 | 3.655 |
| 27.10.2021 | 3.630 | 3.650 | 3.590 | 3.605 |
| 28.10.2021 | 3.575 | 3.605 | 3.525 | 3.585 |
| 29.10.2021 | 3.585 | 3.600 | 3.550 | 3.570 |
| 01.11.2021 | 3.660 | 3.720 | 3.650 | 3.720 |
| 02.11.2021 | 3.720 | 3.730 | 3.640 | 3.665 |
| 04.11.2021 | 3.700 | 3.715 | 3.685 | 3.695 |
| 05.11.2021 | 3.700 | 3.700 | 3.645 | 3.700 |
| 08.11.2021 | 3.710 | 3.720 | 3.415 | 3.465 |
| 09.11.2021 | 3.535 | 3.720 | 3.495 | 3.700 |
| 10.11.2021 | 3.680 | 3.700 | 3.610 | 3.645 |
| 11.11.2021 | 3.650 | 3.685 | 3.615 | 3.625 |
| 12.11.2021 | 3.625 | 3.685 | 3.625 | 3.660 |
| 15.11.2021 | 3.655 | 3.705 | 3.645 | 3.705 |
| 16.11.2021 | 3.710 | 3.750 | 3.690 | 3.690 |
| 17.11.2021 | 3.690 | 3.700 | 3.620 | 3.620 |
| 18.11.2021 | 3.605 | 3.670 | 3.580 | 3.650 |
| 19.11.2021 | 3.610 | 3.640 | 3.570 | 3.580 |
| 22.11.2021 | 3.555 | 3.575 | 3.535 | 3.545 |
| 24.11.2021 | 3.575 | 3.625 | 3.565 | 3.580 |
| 25.11.2021 | 3.585 | 3.595 | 3.545 | 3.560 |
| 26.11.2021 | 3.545 | 3.545 | 3.420 | 3.455 |
| 29.11.2021 | 3.445 | 3.460 | 3.340 | 3.345 |
| 30.11.2021 | 3.365 | 3.405 | 3.290 | 3.310 |
| 01.12.2021 | 3.305 | 3.380 | 3.300 | 3.360 |
| 02.12.2021 | 3.310 | 3.360 | 3.280 | 3.340 |
| 03.12.2021 | 3.320 | 3.405 | 3.305 | 3.390 |
| 06.12.2021 | 3.405 | 3.450 | 3.385 | 3.400 |
| 07.12.2021 | 3.425 | 3.495 | 3.415 | 3.480 |
| 08.12.2021 | 3.495 | 3.520 | 3.460 | 3.485 |
| 09.12.2021 | 3.510 | 3.525 | 3.465 | 3.505 |
| 10.12.2021 | 3.535 | 3.545 | 3.485 | 3.490 |
| 13.12.2021 | 3.515 | 3.540 | 3.505 | 3.515 |
| 14.12.2021 | 3.500 | 3.515 | 3.475 | 3.510 |
| 15.12.2021 | 3.505 | 3.555 | 3.500 | 3.545 |
| 16.12.2021 | 3.565 | 3.580 | 3.550 | 3.575 |
| 17.12.2021 | 3.610 | 3.625 | 3.555 | 3.585 |
| 20.12.2021 | 3.525 | 3.540 | 3.465 | 3.470 |
| 21.12.2021 | 3.510 | 3.520 | 3.475 | 3.500 |
| 22.12.2021 | 3.500 | 3.525 | 3.475 | 3.485 |
| 23.12.2021 | 3.515 | 3.525 | 3.490 | 3.515 |
| 24.12.2021 | 3.490 | 3.530 | 3.490 | 3.515 |
| 27.12.2021 | 3.545 | 3.550 | 3.470 | 3.470 |
| 28.12.2021 | 3.510 | 3.515 | 3.480 | 3.505 |
| 29.12.2021 | 3.500 | 3.535 | 3.500 | 3.535 |
| 30.12.2021 | 3.515 | 3.520 | 3.495 | 3.495 |