Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Shimizu Corporation logosu
1803.T
Shimizu Corporation
09:30:00
2555 ¥
0.0000 (%0.00)
Önceki Kapanış: 2596
Düşük₺2526
Yüksek₺2609
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

1803.T: Shimizu Corporation Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 978,2967
KAPANIŞ 979,289

En Düşük

DÜŞÜK 797,3

En Yüksek

YÜKSEK 1.264
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2024960,4971,8949,1967,1
05.01.2024966,7971,8957962,1
09.01.2024964,5979,7953,8979
10.01.2024980991,9973,7987
11.01.20249981.013993,8998,5
12.01.20241.0101.010989996,8
15.01.2024999,51.013,5997,11.006
16.01.20241.0101.010,5990,1991,2
17.01.20249961.009981,8982,2
18.01.2024980,8985,8977,5977,5
19.01.20249871.004,5979,61.004
22.01.20241.012,51.032,51.010,51.030
23.01.20241.0351.0381.0161.020
24.01.20241.007,51.008998,61.004,5
25.01.20241.009,51.0181.004,51.011,5
26.01.20241.011,51.011,5987,2987,8
29.01.20249901.006,5988,8997
30.01.20249971.002,5985,2985,2
31.01.2024974989,9972,5989,5
01.02.2024988,9991,5979,6987,9
02.02.2024989,9997,8984,4988
05.02.2024993,71.0169911.016
06.02.20241.011,51.0371.006,51.019
07.02.20241.014,51.049,51.012,51.048
08.02.20241.0401.042,5870,1878,8
09.02.2024888,6908,3879,6892,4
13.02.2024894,3899,7872,7894,9
14.02.2024887,1891,8872883,6
15.02.2024888890866,1871,8
16.02.2024875885,7867,6869,1
19.02.2024881914,8881914,8
20.02.2024912,6912,8890,3893,4
21.02.2024900903877,1881,1
22.02.2024886,8917,9884,2903,1
26.02.2024913921,4901,3906,1
27.02.2024902,4908,8878,7879,6
28.02.2024880889,6878,3882,4
29.02.2024882,7885862,2868,8
01.03.2024870875866,7871,1
04.03.2024867,1875,2856,1864
05.03.2024894921,9892,3916,2
06.03.2024913,6921,7904915,6
07.03.2024915,3935906,2934
08.03.2024936979,8935,2969,8
11.03.2024963,9964930,4945,6
12.03.2024942,2962932,9951,5
13.03.2024956,8966,4937,4938,5
14.03.2024938,5947,1925,1943,6
15.03.2024948,8963,5943,7958,4
18.03.2024961,3974,9954,9972
19.03.20249811.002980999,6
21.03.20241.0041.0281.0021.026
22.03.20241.029,51.035,51.018,51.028,5
25.03.20241.0321.0341.016,51.021
26.03.20241.0131.0201.005,51.011
27.03.20241.0151.029,51.007,51.013
28.03.2024995,21.001972,4974,5
29.03.2024980,61.009980,31.000,5
01.04.20241.0011.005,5977,1983,2
02.04.2024980980955,3962,5
03.04.2024940943863,6876,3
04.04.2024891,3906,5885904,7
05.04.2024890,3910,3888,3905,9
08.04.2024914916,1901,6911,7
09.04.2024920924,9888,2896
10.04.2024896,5904,9890,1892,3
11.04.2024881881863,2880,3
12.04.2024880,3892,2874883,3
15.04.2024882888,9874,9884,4
16.04.2024880900,6870,2892
17.04.2024892,8894,7879,1884,8
18.04.2024891,6893,2880,9887,7
19.04.2024888894,9870,6889,9
22.04.2024902,9925,7899,6925,7
23.04.2024930,5942,3920,2927,9
24.04.2024924,6974,8922,3961
25.04.2024960,4960,7940,5946
26.04.2024945,6955933,1951,5
30.04.2024961985,7957,2977,5
01.05.2024974991972985,6
02.05.2024986,71.0059831.003
07.05.20241.0101.010991,61.008,5
08.05.20241.0101.015986,7988
09.05.2024997,51.018992,61.007,5
10.05.20241.0151.0431.0071.042
13.05.20241.0301.049,5943,4949,3
14.05.2024934,3956,9908,1911,8
15.05.2024915915878897
16.05.2024898898,3867,5880,7
17.05.2024865,7880865879,8
20.05.2024876,4909,9873902,8
21.05.2024907913,8900,9906,2
22.05.2024910912,1880,1894,4
23.05.2024890897,1863,3892,2
24.05.2024885891,2878,6883,3
27.05.2024888899,9873,7898
28.05.2024896898,6885,8894,7
29.05.2024885,5888,4872,3872,9
30.05.2024865866,4846,5857,4
31.05.2024850882,8849,7869,7
03.06.2024878,5884,9868,1868,1
04.06.2024864864,8845,1858,2
05.06.2024850852,6829,5837,2
06.06.2024835843,9832,1838,2
07.06.2024835,9836,4821,1827,5
10.06.2024827,8846,3825,4844
11.06.2024850864,2849860,4
12.06.2024860,9863,8854,2862,5
13.06.2024867871,7843,2847,8
14.06.2024852863,8851,1859,4
17.06.2024855,3857833,5836
18.06.2024837845,9833,8842,9
19.06.2024846861,5843,3861,3
20.06.2024860,1860,7843,2853
21.06.2024852,9868,9852,9862,6
24.06.2024873878863,4870,8
25.06.2024878886,7872884,5
26.06.2024887908,8886,7901,3
27.06.2024896905,2892905,2
28.06.2024909,1911,5897,7903,5
01.07.2024910913,6899,4908,4
02.07.2024908,4932906,4930,4
03.07.2024930937,8922,6936
04.07.2024936,2952,5936,2947,4
05.07.2024948949,7927,2928,1
08.07.2024928928910,8916
09.07.2024916932,4911,5928,6
10.07.2024921936,4921925,6
11.07.2024927,9940,7927,1934,3
12.07.2024932942,8926,2937,2
16.07.2024938939,8922,7930,8
17.07.2024940954936,3946,6
18.07.2024938,5949,8937945
19.07.2024943,5944,5913,5915,4
22.07.2024924,9928,8911,1916,1
23.07.2024907,1914903,6911,6
24.07.2024904,1911898,2899,1
25.07.2024885,8900,3883886,6
26.07.2024891,5892,3878,3881,9
29.07.2024890913,7888,2902,1
30.07.2024887,1910,7855,2903
31.07.2024876958,8861,2950,7
01.08.2024946,1949,6900,6908,2
02.08.2024887,6910,4879,2880,4
05.08.2024849,8861,6797,3806,4
06.08.2024866,4904,9856886,4
07.08.2024871,4896,4863,5872,2
08.08.2024859,1879843,8845,6
09.08.2024879904,8871,7898,4
13.08.2024887903,8873885,5
14.08.2024886910,7877,3910,4
15.08.2024905,5908,1892,6899,4
16.08.2024907,2918,7902,9916,9
19.08.2024915918902,3905,5
20.08.2024915924,4908,1918,2
21.08.2024914926,1912,1917
22.08.2024912929906,2928,5
23.08.2024930976928,7972,3
26.08.2024973993,8969,3990
27.08.2024999,51.010992,71.006,5
28.08.20241.004,51.012982,8993,7
29.08.2024995,31.001,5984,9988
30.08.2024982993,6969,8973,6
02.09.2024990998981,6989,2
03.09.20249841.001,5983,61.000
04.09.20249911.003985,1990,4
05.09.2024980999,9973,8992,6
06.09.20241.0001.0259931.003
09.09.2024977,81.012975,41.002,5
10.09.20241.0021.013,59951.004,5
11.09.2024998,51.000981,4991,8
12.09.20241.0071.011992,41.007,5
13.09.20241.004,51.012,5994999,4
17.09.20241.005,51.008986,6999,7
18.09.20241.0071.014979,8990
19.09.20241.0101.022,51.004,51.004,5
20.09.20241.014,51.014,5984985,4
24.09.20249991.021,5998,31.004,5
25.09.20241.0061.007,5992,61.000
26.09.20241.0061.0089871.006
27.09.2024998,11.005986,11.001
30.09.2024969,7992,5965,1983,5
01.10.2024988,5989,1976,3981
02.10.2024970973,5957,2962,1
03.10.2024976979963970
04.10.2024968,1975,9967,4975
07.10.2024977,2981,7964,2976,8
08.10.2024968975,5960,1971,3
09.10.2024978,7985,9969,5984,9
10.10.2024986989,9980,8986,1
11.10.2024986993,3981,5984,8
15.10.20249881.003979,71.002
16.10.2024998,61.026993,21.002,5
17.10.20241.0101.012999,71.002,5
18.10.20241.0041.007993998,6
21.10.2024985992,5967,4979,3
22.10.2024969,9973,6955,8963,3
23.10.2024957961,1945960,6
24.10.2024951984951983,1
25.10.2024980987976982
28.10.2024978,9983,1965,8977
29.10.2024985,7999,5982,1997,9
30.10.20241.0051.013998,71.008,5
31.10.20241.011,51.0241.0061.017
01.11.20241.0061.010995,61.003,5
05.11.20249951.002,5990,2996,5
06.11.20241.0061.016988,6989,1
07.11.20241.0101.062992,81.057,5
08.11.20241.053,51.0561.0311.031
11.11.20241.0421.044,51.0281.034
12.11.20241.0501.2471.0071.236
13.11.20241.2161.2341.1941.200,5
14.11.20241.1931.2301.192,51.230
15.11.20241.230,51.232,51.2001.200
18.11.20241.1911.211,51.1871.196
19.11.20241.1951.203,51.1851.200,5
20.11.20241.184,51.1901.1661.171
21.11.20241.1601.175,51.1431.148,5
22.11.20241.1501.1661.1411.166
25.11.20241.179,51.180,51.1501.154
26.11.20241.1581.179,51.1561.171,5
27.11.20241.1741.182,51.158,51.161
28.11.20241.1951.2071.1861.196,5
29.11.20241.189,51.1991.179,51.188
02.12.20241.1821.196,51.1681.190,5
03.12.20241.190,51.2071.1881.199,5
04.12.20241.199,51.206,51.1921.195
05.12.20241.1981.2051.1871.187,5
06.12.20241.182,51.1971.1771.192
09.12.20241.1921.2041.1851.194,5
10.12.20241.2051.2051.1771.183,5
11.12.20241.183,51.201,51.183,51.198,5
12.12.20241.2081.2421.2021.234
13.12.20241.220,51.2301.2081.215
16.12.20241.2191.2481.2151.229
17.12.20241.2281.2281.205,51.207
18.12.20241.204,51.2201.2041.205,5
19.12.20241.1841.2241.1771.215
20.12.20241.2181.2251.207,51.221
23.12.20241.2211.238,51.2211.230,5
24.12.20241.2271.2471.2241.237,5
25.12.20241.2481.2481.2131.233
26.12.20241.2311.235,51.221,51.235,5
27.12.20241.2331.2491.2301.248,5
30.12.20241.2501.2641.2431.252,5