1801.T
Taisei Corporation
09:30:00
14785 ¥
0.0000 (%0.00)
Önceki Kapanış: 14855
Düşük₺14665
Yüksek₺15030
1801.T: Taisei Corporation Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.760,3293
KAPANIŞ 4.760,8293
En Düşük
DÜŞÜK 3.965
En Yüksek
YÜKSEK 5.645
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 4.210 | 4.230 | 4.155 | 4.210 |
| 05.01.2023 | 4.210 | 4.225 | 4.100 | 4.105 |
| 06.01.2023 | 4.100 | 4.105 | 4.040 | 4.065 |
| 10.01.2023 | 4.080 | 4.105 | 4.045 | 4.060 |
| 11.01.2023 | 4.080 | 4.105 | 4.070 | 4.090 |
| 12.01.2023 | 4.065 | 4.080 | 3.995 | 4.010 |
| 13.01.2023 | 4.025 | 4.110 | 4.015 | 4.070 |
| 16.01.2023 | 4.070 | 4.100 | 4.060 | 4.070 |
| 17.01.2023 | 4.050 | 4.105 | 4.050 | 4.095 |
| 18.01.2023 | 4.100 | 4.155 | 4.055 | 4.125 |
| 19.01.2023 | 4.130 | 4.180 | 4.095 | 4.100 |
| 20.01.2023 | 4.200 | 4.290 | 4.180 | 4.290 |
| 23.01.2023 | 4.310 | 4.385 | 4.265 | 4.365 |
| 24.01.2023 | 4.365 | 4.455 | 4.355 | 4.425 |
| 25.01.2023 | 4.465 | 4.520 | 4.440 | 4.470 |
| 26.01.2023 | 4.480 | 4.520 | 4.425 | 4.465 |
| 27.01.2023 | 4.465 | 4.505 | 4.460 | 4.500 |
| 30.01.2023 | 4.470 | 4.520 | 4.470 | 4.495 |
| 31.01.2023 | 4.450 | 4.505 | 4.440 | 4.480 |
| 01.02.2023 | 4.475 | 4.480 | 4.365 | 4.365 |
| 02.02.2023 | 4.355 | 4.365 | 4.285 | 4.290 |
| 03.02.2023 | 4.240 | 4.305 | 4.235 | 4.265 |
| 06.02.2023 | 4.325 | 4.355 | 4.270 | 4.305 |
| 07.02.2023 | 4.345 | 4.370 | 4.285 | 4.290 |
| 08.02.2023 | 4.315 | 4.340 | 4.080 | 4.110 |
| 09.02.2023 | 4.150 | 4.195 | 4.055 | 4.180 |
| 10.02.2023 | 4.180 | 4.260 | 4.175 | 4.225 |
| 13.02.2023 | 4.235 | 4.270 | 4.205 | 4.255 |
| 14.02.2023 | 4.290 | 4.360 | 4.265 | 4.355 |
| 15.02.2023 | 4.405 | 4.410 | 4.315 | 4.315 |
| 16.02.2023 | 4.305 | 4.325 | 4.260 | 4.300 |
| 17.02.2023 | 4.325 | 4.340 | 4.285 | 4.330 |
| 20.02.2023 | 4.365 | 4.395 | 4.345 | 4.375 |
| 21.02.2023 | 4.350 | 4.420 | 4.345 | 4.390 |
| 22.02.2023 | 4.390 | 4.405 | 4.335 | 4.370 |
| 24.02.2023 | 4.390 | 4.415 | 4.365 | 4.380 |
| 27.02.2023 | 4.390 | 4.450 | 4.390 | 4.450 |
| 28.02.2023 | 4.425 | 4.455 | 4.425 | 4.440 |
| 01.03.2023 | 4.465 | 4.510 | 4.435 | 4.460 |
| 02.03.2023 | 4.490 | 4.500 | 4.450 | 4.460 |
| 03.03.2023 | 4.460 | 4.545 | 4.460 | 4.515 |
| 06.03.2023 | 4.530 | 4.560 | 4.510 | 4.530 |
| 07.03.2023 | 4.535 | 4.595 | 4.525 | 4.585 |
| 08.03.2023 | 4.575 | 4.680 | 4.570 | 4.670 |
| 09.03.2023 | 4.695 | 4.750 | 4.695 | 4.735 |
| 10.03.2023 | 4.665 | 4.730 | 4.650 | 4.665 |
| 13.03.2023 | 4.645 | 4.645 | 4.515 | 4.565 |
| 14.03.2023 | 4.430 | 4.445 | 4.355 | 4.385 |
| 15.03.2023 | 4.450 | 4.485 | 4.415 | 4.480 |
| 16.03.2023 | 4.350 | 4.455 | 4.350 | 4.430 |
| 17.03.2023 | 4.145 | 4.185 | 4.030 | 4.070 |
| 20.03.2023 | 4.000 | 4.055 | 3.965 | 3.970 |
| 22.03.2023 | 4.040 | 4.065 | 4.005 | 4.060 |
| 23.03.2023 | 4.025 | 4.060 | 4.010 | 4.060 |
| 24.03.2023 | 4.015 | 4.025 | 3.990 | 4.010 |
| 27.03.2023 | 4.055 | 4.055 | 3.995 | 4.010 |
| 28.03.2023 | 4.050 | 4.090 | 4.025 | 4.080 |
| 29.03.2023 | 4.100 | 4.105 | 4.015 | 4.080 |
| 30.03.2023 | 4.015 | 4.045 | 3.975 | 4.045 |
| 31.03.2023 | 4.070 | 4.150 | 4.065 | 4.095 |
| 03.04.2023 | 4.135 | 4.150 | 4.085 | 4.150 |
| 04.04.2023 | 4.170 | 4.170 | 4.115 | 4.140 |
| 05.04.2023 | 4.095 | 4.120 | 4.045 | 4.050 |
| 06.04.2023 | 4.040 | 4.055 | 4.000 | 4.030 |
| 07.04.2023 | 4.015 | 4.075 | 4.010 | 4.065 |
| 10.04.2023 | 4.090 | 4.105 | 4.045 | 4.065 |
| 11.04.2023 | 4.100 | 4.105 | 4.065 | 4.090 |
| 12.04.2023 | 4.190 | 4.205 | 4.155 | 4.200 |
| 13.04.2023 | 4.245 | 4.245 | 4.170 | 4.200 |
| 14.04.2023 | 4.185 | 4.240 | 4.170 | 4.220 |
| 17.04.2023 | 4.230 | 4.260 | 4.210 | 4.245 |
| 18.04.2023 | 4.175 | 4.240 | 4.165 | 4.225 |
| 19.04.2023 | 4.250 | 4.275 | 4.225 | 4.255 |
| 20.04.2023 | 4.240 | 4.265 | 4.220 | 4.230 |
| 21.04.2023 | 4.230 | 4.280 | 4.220 | 4.260 |
| 24.04.2023 | 4.275 | 4.310 | 4.265 | 4.300 |
| 25.04.2023 | 4.300 | 4.350 | 4.295 | 4.340 |
| 26.04.2023 | 4.410 | 4.545 | 4.395 | 4.500 |
| 27.04.2023 | 4.500 | 4.550 | 4.475 | 4.535 |
| 28.04.2023 | 4.570 | 4.635 | 4.560 | 4.615 |
| 01.05.2023 | 4.625 | 4.660 | 4.590 | 4.655 |
| 02.05.2023 | 4.675 | 4.675 | 4.610 | 4.645 |
| 08.05.2023 | 4.695 | 4.715 | 4.665 | 4.710 |
| 09.05.2023 | 4.710 | 4.790 | 4.710 | 4.775 |
| 10.05.2023 | 4.810 | 4.835 | 4.760 | 4.780 |
| 11.05.2023 | 4.770 | 4.810 | 4.695 | 4.730 |
| 12.05.2023 | 4.690 | 4.750 | 4.555 | 4.735 |
| 15.05.2023 | 4.800 | 4.850 | 4.705 | 4.830 |
| 16.05.2023 | 4.845 | 4.860 | 4.780 | 4.815 |
| 17.05.2023 | 4.820 | 4.850 | 4.780 | 4.835 |
| 18.05.2023 | 4.835 | 4.835 | 4.735 | 4.805 |
| 19.05.2023 | 4.750 | 4.780 | 4.680 | 4.690 |
| 22.05.2023 | 4.625 | 4.785 | 4.625 | 4.680 |
| 23.05.2023 | 4.760 | 4.835 | 4.730 | 4.770 |
| 24.05.2023 | 4.740 | 4.760 | 4.685 | 4.710 |
| 25.05.2023 | 4.680 | 4.765 | 4.665 | 4.695 |
| 26.05.2023 | 4.715 | 4.715 | 4.635 | 4.645 |
| 29.05.2023 | 4.710 | 4.710 | 4.620 | 4.620 |
| 30.05.2023 | 4.590 | 4.610 | 4.540 | 4.545 |
| 31.05.2023 | 4.520 | 4.535 | 4.430 | 4.435 |
| 01.06.2023 | 4.420 | 4.500 | 4.400 | 4.445 |
| 02.06.2023 | 4.410 | 4.480 | 4.410 | 4.480 |
| 05.06.2023 | 4.580 | 4.591 | 4.552 | 4.568 |
| 06.06.2023 | 4.559 | 4.656 | 4.546 | 4.648 |
| 07.06.2023 | 4.648 | 4.678 | 4.549 | 4.553 |
| 08.06.2023 | 4.573 | 4.619 | 4.516 | 4.536 |
| 09.06.2023 | 4.603 | 4.637 | 4.566 | 4.579 |
| 12.06.2023 | 4.574 | 4.576 | 4.547 | 4.560 |
| 13.06.2023 | 4.565 | 4.603 | 4.564 | 4.570 |
| 14.06.2023 | 4.586 | 4.631 | 4.575 | 4.617 |
| 15.06.2023 | 4.645 | 4.753 | 4.631 | 4.739 |
| 16.06.2023 | 4.739 | 4.795 | 4.726 | 4.786 |
| 19.06.2023 | 4.824 | 4.845 | 4.795 | 4.834 |
| 20.06.2023 | 4.824 | 4.845 | 4.806 | 4.844 |
| 21.06.2023 | 4.844 | 4.971 | 4.840 | 4.966 |
| 22.06.2023 | 4.970 | 5.045 | 4.966 | 5.007 |
| 23.06.2023 | 5.050 | 5.073 | 4.910 | 4.940 |
| 26.06.2023 | 4.916 | 4.934 | 4.873 | 4.891 |
| 27.06.2023 | 4.902 | 4.953 | 4.876 | 4.933 |
| 28.06.2023 | 4.962 | 5.057 | 4.960 | 5.052 |
| 29.06.2023 | 5.091 | 5.132 | 5.020 | 5.042 |
| 30.06.2023 | 5.005 | 5.041 | 4.984 | 5.021 |
| 03.07.2023 | 5.029 | 5.098 | 5.029 | 5.088 |
| 04.07.2023 | 5.060 | 5.062 | 5.013 | 5.034 |
| 05.07.2023 | 4.989 | 5.027 | 4.985 | 5.011 |
| 06.07.2023 | 4.986 | 4.996 | 4.914 | 4.961 |
| 07.07.2023 | 4.943 | 5.057 | 4.933 | 5.014 |
| 10.07.2023 | 5.040 | 5.077 | 5.000 | 5.047 |
| 11.07.2023 | 5.111 | 5.155 | 5.073 | 5.107 |
| 12.07.2023 | 5.105 | 5.105 | 5.037 | 5.044 |
| 13.07.2023 | 5.044 | 5.061 | 5.004 | 5.013 |
| 14.07.2023 | 5.011 | 5.058 | 4.992 | 5.033 |
| 18.07.2023 | 5.012 | 5.067 | 5.004 | 5.056 |
| 19.07.2023 | 5.106 | 5.116 | 5.065 | 5.116 |
| 20.07.2023 | 5.152 | 5.245 | 5.151 | 5.233 |
| 21.07.2023 | 5.202 | 5.298 | 5.192 | 5.280 |
| 24.07.2023 | 5.280 | 5.348 | 5.273 | 5.340 |
| 25.07.2023 | 5.370 | 5.417 | 5.331 | 5.408 |
| 26.07.2023 | 5.410 | 5.467 | 5.333 | 5.413 |
| 27.07.2023 | 5.313 | 5.316 | 5.176 | 5.294 |
| 28.07.2023 | 5.240 | 5.340 | 5.194 | 5.332 |
| 31.07.2023 | 5.408 | 5.432 | 5.370 | 5.386 |
| 01.08.2023 | 5.387 | 5.412 | 5.340 | 5.385 |
| 02.08.2023 | 5.383 | 5.465 | 5.351 | 5.376 |
| 03.08.2023 | 5.367 | 5.375 | 5.318 | 5.330 |
| 04.08.2023 | 5.365 | 5.386 | 5.316 | 5.383 |
| 07.08.2023 | 5.383 | 5.448 | 4.780 | 4.914 |
| 08.08.2023 | 4.860 | 4.871 | 4.701 | 4.836 |
| 09.08.2023 | 4.766 | 4.872 | 4.725 | 4.833 |
| 10.08.2023 | 4.855 | 4.932 | 4.837 | 4.908 |
| 14.08.2023 | 4.912 | 4.937 | 4.768 | 4.868 |
| 15.08.2023 | 4.893 | 4.893 | 4.812 | 4.833 |
| 16.08.2023 | 4.812 | 4.901 | 4.791 | 4.857 |
| 17.08.2023 | 4.868 | 4.874 | 4.742 | 4.812 |
| 18.08.2023 | 4.770 | 4.800 | 4.752 | 4.786 |
| 21.08.2023 | 4.790 | 4.837 | 4.776 | 4.796 |
| 22.08.2023 | 4.779 | 4.809 | 4.760 | 4.809 |
| 23.08.2023 | 4.789 | 4.834 | 4.769 | 4.812 |
| 24.08.2023 | 4.810 | 4.889 | 4.789 | 4.873 |
| 25.08.2023 | 4.843 | 4.883 | 4.816 | 4.826 |
| 28.08.2023 | 4.799 | 4.860 | 4.790 | 4.854 |
| 29.08.2023 | 4.880 | 4.897 | 4.840 | 4.856 |
| 30.08.2023 | 4.875 | 4.943 | 4.869 | 4.899 |
| 31.08.2023 | 4.900 | 4.947 | 4.894 | 4.903 |
| 01.09.2023 | 4.883 | 5.044 | 4.877 | 4.964 |
| 04.09.2023 | 4.956 | 5.030 | 4.938 | 5.020 |
| 05.09.2023 | 5.016 | 5.100 | 4.983 | 5.044 |
| 06.09.2023 | 5.100 | 5.145 | 5.076 | 5.110 |
| 07.09.2023 | 5.155 | 5.230 | 5.123 | 5.215 |
| 08.09.2023 | 5.215 | 5.261 | 5.166 | 5.206 |
| 11.09.2023 | 5.220 | 5.249 | 5.187 | 5.214 |
| 12.09.2023 | 5.250 | 5.287 | 5.142 | 5.176 |
| 13.09.2023 | 5.102 | 5.139 | 5.006 | 5.031 |
| 14.09.2023 | 5.047 | 5.232 | 5.038 | 5.205 |
| 15.09.2023 | 5.265 | 5.364 | 5.265 | 5.340 |
| 19.09.2023 | 5.340 | 5.385 | 5.306 | 5.360 |
| 20.09.2023 | 5.279 | 5.377 | 5.276 | 5.355 |
| 21.09.2023 | 5.363 | 5.429 | 5.325 | 5.325 |
| 22.09.2023 | 5.290 | 5.330 | 5.262 | 5.297 |
| 25.09.2023 | 5.345 | 5.364 | 5.280 | 5.316 |
| 26.09.2023 | 5.268 | 5.322 | 5.239 | 5.305 |
| 27.09.2023 | 5.321 | 5.371 | 5.263 | 5.354 |
| 28.09.2023 | 5.255 | 5.348 | 5.240 | 5.318 |
| 29.09.2023 | 5.316 | 5.342 | 5.230 | 5.261 |
| 02.10.2023 | 5.220 | 5.279 | 5.161 | 5.177 |
| 03.10.2023 | 5.201 | 5.205 | 5.021 | 5.036 |
| 04.10.2023 | 5.000 | 5.045 | 4.842 | 4.865 |
| 05.10.2023 | 4.867 | 5.035 | 4.859 | 5.017 |
| 06.10.2023 | 5.055 | 5.160 | 5.040 | 5.113 |
| 10.10.2023 | 5.117 | 5.256 | 5.117 | 5.211 |
| 11.10.2023 | 5.190 | 5.215 | 5.152 | 5.161 |
| 12.10.2023 | 5.141 | 5.161 | 5.086 | 5.146 |
| 13.10.2023 | 5.111 | 5.170 | 5.094 | 5.112 |
| 16.10.2023 | 5.064 | 5.088 | 4.966 | 5.028 |
| 17.10.2023 | 5.071 | 5.088 | 4.967 | 5.003 |
| 18.10.2023 | 4.996 | 5.044 | 4.982 | 5.022 |
| 19.10.2023 | 4.951 | 5.036 | 4.947 | 4.992 |
| 20.10.2023 | 4.930 | 4.989 | 4.919 | 4.920 |
| 23.10.2023 | 4.919 | 4.942 | 4.887 | 4.887 |
| 24.10.2023 | 4.921 | 4.982 | 4.828 | 4.956 |
| 25.10.2023 | 4.970 | 5.047 | 4.969 | 5.009 |
| 26.10.2023 | 5.058 | 5.085 | 4.940 | 4.988 |
| 27.10.2023 | 5.020 | 5.094 | 4.996 | 5.075 |
| 30.10.2023 | 5.050 | 5.077 | 5.000 | 5.042 |
| 31.10.2023 | 5.076 | 5.114 | 5.019 | 5.099 |
| 01.11.2023 | 5.199 | 5.306 | 5.179 | 5.301 |
| 02.11.2023 | 5.330 | 5.400 | 5.329 | 5.374 |
| 06.11.2023 | 5.388 | 5.396 | 5.273 | 5.294 |
| 07.11.2023 | 5.294 | 5.363 | 5.185 | 5.197 |
| 08.11.2023 | 5.182 | 5.207 | 4.991 | 5.068 |
| 09.11.2023 | 5.090 | 5.130 | 5.016 | 5.064 |
| 10.11.2023 | 5.074 | 5.150 | 5.065 | 5.132 |
| 13.11.2023 | 5.132 | 5.387 | 4.965 | 5.102 |
| 14.11.2023 | 5.387 | 5.645 | 5.274 | 5.432 |
| 15.11.2023 | 5.390 | 5.404 | 5.199 | 5.268 |
| 16.11.2023 | 5.273 | 5.425 | 5.273 | 5.309 |
| 17.11.2023 | 5.370 | 5.488 | 5.360 | 5.487 |
| 20.11.2023 | 5.451 | 5.485 | 5.371 | 5.375 |
| 21.11.2023 | 5.338 | 5.354 | 5.229 | 5.270 |
| 22.11.2023 | 5.234 | 5.335 | 5.234 | 5.276 |
| 24.11.2023 | 5.327 | 5.363 | 5.264 | 5.360 |
| 27.11.2023 | 5.355 | 5.410 | 5.317 | 5.337 |
| 28.11.2023 | 5.353 | 5.378 | 5.298 | 5.315 |
| 29.11.2023 | 5.234 | 5.254 | 5.146 | 5.148 |
| 30.11.2023 | 5.121 | 5.148 | 5.006 | 5.031 |
| 01.12.2023 | 5.073 | 5.108 | 5.016 | 5.091 |
| 04.12.2023 | 5.001 | 5.031 | 4.941 | 4.957 |
| 05.12.2023 | 4.998 | 5.057 | 4.961 | 4.970 |
| 06.12.2023 | 4.943 | 5.090 | 4.917 | 5.085 |
| 07.12.2023 | 5.167 | 5.176 | 4.973 | 4.973 |
| 08.12.2023 | 4.965 | 5.026 | 4.921 | 4.950 |
| 11.12.2023 | 5.070 | 5.114 | 5.024 | 5.069 |
| 12.12.2023 | 5.069 | 5.089 | 5.028 | 5.038 |
| 13.12.2023 | 5.025 | 5.054 | 4.952 | 4.952 |
| 14.12.2023 | 4.950 | 4.968 | 4.858 | 4.903 |
| 15.12.2023 | 4.865 | 4.939 | 4.855 | 4.927 |
| 18.12.2023 | 4.831 | 4.875 | 4.768 | 4.827 |
| 19.12.2023 | 4.815 | 4.864 | 4.787 | 4.825 |
| 20.12.2023 | 4.825 | 4.875 | 4.810 | 4.829 |
| 21.12.2023 | 4.790 | 4.801 | 4.744 | 4.750 |
| 22.12.2023 | 4.790 | 4.827 | 4.740 | 4.751 |
| 25.12.2023 | 4.821 | 4.827 | 4.773 | 4.787 |
| 26.12.2023 | 4.800 | 4.802 | 4.752 | 4.783 |
| 27.12.2023 | 4.799 | 4.840 | 4.791 | 4.826 |
| 28.12.2023 | 4.798 | 4.820 | 4.778 | 4.804 |
| 29.12.2023 | 4.828 | 4.857 | 4.786 | 4.822 |