1812.T
Kajima Corporation
09:30:00
5961 ¥
0.0000 (%0.00)
Önceki Kapanış: 6001
Düşük₺5903
Yüksek₺6069
1812.T: Kajima Corporation Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.493,1535
KAPANIŞ 1.492,0083
En Düşük
DÜŞÜK 1.176
En Yüksek
YÜKSEK 1.692
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.448 | 1.478 | 1.432 | 1.474 |
| 07.01.2019 | 1.518 | 1.539 | 1.507 | 1.508 |
| 08.01.2019 | 1.509 | 1.509 | 1.492 | 1.492 |
| 09.01.2019 | 1.487 | 1.498 | 1.472 | 1.485 |
| 10.01.2019 | 1.484 | 1.494 | 1.456 | 1.472 |
| 11.01.2019 | 1.488 | 1.515 | 1.477 | 1.504 |
| 15.01.2019 | 1.520 | 1.541 | 1.488 | 1.537 |
| 16.01.2019 | 1.545 | 1.552 | 1.497 | 1.501 |
| 17.01.2019 | 1.509 | 1.518 | 1.494 | 1.498 |
| 18.01.2019 | 1.511 | 1.548 | 1.506 | 1.532 |
| 21.01.2019 | 1.546 | 1.552 | 1.533 | 1.542 |
| 22.01.2019 | 1.551 | 1.557 | 1.531 | 1.542 |
| 23.01.2019 | 1.540 | 1.551 | 1.533 | 1.538 |
| 24.01.2019 | 1.544 | 1.546 | 1.531 | 1.544 |
| 25.01.2019 | 1.549 | 1.556 | 1.536 | 1.549 |
| 28.01.2019 | 1.533 | 1.535 | 1.511 | 1.515 |
| 29.01.2019 | 1.520 | 1.529 | 1.503 | 1.527 |
| 30.01.2019 | 1.522 | 1.541 | 1.512 | 1.535 |
| 31.01.2019 | 1.552 | 1.563 | 1.542 | 1.546 |
| 01.02.2019 | 1.536 | 1.551 | 1.535 | 1.539 |
| 04.02.2019 | 1.548 | 1.570 | 1.543 | 1.567 |
| 05.02.2019 | 1.587 | 1.594 | 1.563 | 1.568 |
| 06.02.2019 | 1.578 | 1.586 | 1.563 | 1.570 |
| 07.02.2019 | 1.579 | 1.582 | 1.528 | 1.536 |
| 08.02.2019 | 1.522 | 1.525 | 1.495 | 1.503 |
| 12.02.2019 | 1.519 | 1.560 | 1.507 | 1.527 |
| 13.02.2019 | 1.556 | 1.564 | 1.523 | 1.525 |
| 14.02.2019 | 1.550 | 1.598 | 1.549 | 1.590 |
| 15.02.2019 | 1.595 | 1.597 | 1.561 | 1.575 |
| 18.02.2019 | 1.599 | 1.604 | 1.586 | 1.595 |
| 19.02.2019 | 1.588 | 1.599 | 1.583 | 1.598 |
| 20.02.2019 | 1.598 | 1.606 | 1.590 | 1.594 |
| 21.02.2019 | 1.592 | 1.594 | 1.574 | 1.574 |
| 22.02.2019 | 1.572 | 1.581 | 1.561 | 1.577 |
| 25.02.2019 | 1.578 | 1.587 | 1.569 | 1.580 |
| 26.02.2019 | 1.558 | 1.572 | 1.553 | 1.572 |
| 27.02.2019 | 1.593 | 1.641 | 1.591 | 1.624 |
| 28.02.2019 | 1.619 | 1.675 | 1.616 | 1.648 |
| 01.03.2019 | 1.643 | 1.666 | 1.630 | 1.656 |
| 04.03.2019 | 1.675 | 1.677 | 1.647 | 1.655 |
| 05.03.2019 | 1.654 | 1.668 | 1.648 | 1.662 |
| 06.03.2019 | 1.670 | 1.672 | 1.650 | 1.652 |
| 07.03.2019 | 1.622 | 1.643 | 1.611 | 1.629 |
| 08.03.2019 | 1.617 | 1.624 | 1.588 | 1.591 |
| 11.03.2019 | 1.600 | 1.616 | 1.592 | 1.607 |
| 12.03.2019 | 1.619 | 1.642 | 1.612 | 1.636 |
| 13.03.2019 | 1.637 | 1.646 | 1.614 | 1.631 |
| 14.03.2019 | 1.655 | 1.668 | 1.650 | 1.660 |
| 15.03.2019 | 1.653 | 1.663 | 1.646 | 1.653 |
| 18.03.2019 | 1.668 | 1.671 | 1.645 | 1.655 |
| 19.03.2019 | 1.654 | 1.654 | 1.629 | 1.638 |
| 20.03.2019 | 1.651 | 1.661 | 1.641 | 1.649 |
| 22.03.2019 | 1.658 | 1.669 | 1.648 | 1.667 |
| 25.03.2019 | 1.630 | 1.633 | 1.592 | 1.601 |
| 26.03.2019 | 1.620 | 1.668 | 1.619 | 1.668 |
| 27.03.2019 | 1.664 | 1.670 | 1.644 | 1.665 |
| 28.03.2019 | 1.642 | 1.649 | 1.613 | 1.616 |
| 29.03.2019 | 1.638 | 1.643 | 1.621 | 1.634 |
| 01.04.2019 | 1.669 | 1.679 | 1.661 | 1.667 |
| 02.04.2019 | 1.687 | 1.692 | 1.644 | 1.647 |
| 03.04.2019 | 1.640 | 1.641 | 1.611 | 1.637 |
| 04.04.2019 | 1.640 | 1.647 | 1.628 | 1.635 |
| 05.04.2019 | 1.633 | 1.640 | 1.624 | 1.627 |
| 08.04.2019 | 1.637 | 1.640 | 1.618 | 1.626 |
| 09.04.2019 | 1.606 | 1.613 | 1.591 | 1.610 |
| 10.04.2019 | 1.583 | 1.585 | 1.554 | 1.559 |
| 11.04.2019 | 1.558 | 1.573 | 1.548 | 1.565 |
| 12.04.2019 | 1.578 | 1.580 | 1.555 | 1.570 |
| 15.04.2019 | 1.593 | 1.603 | 1.583 | 1.599 |
| 16.04.2019 | 1.599 | 1.616 | 1.597 | 1.612 |
| 17.04.2019 | 1.611 | 1.616 | 1.594 | 1.594 |
| 18.04.2019 | 1.585 | 1.597 | 1.571 | 1.574 |
| 19.04.2019 | 1.591 | 1.593 | 1.570 | 1.578 |
| 22.04.2019 | 1.567 | 1.592 | 1.566 | 1.591 |
| 23.04.2019 | 1.593 | 1.609 | 1.592 | 1.608 |
| 24.04.2019 | 1.613 | 1.621 | 1.583 | 1.587 |
| 25.04.2019 | 1.591 | 1.617 | 1.587 | 1.616 |
| 26.04.2019 | 1.614 | 1.646 | 1.600 | 1.645 |
| 07.05.2019 | 1.645 | 1.645 | 1.611 | 1.631 |
| 08.05.2019 | 1.617 | 1.621 | 1.600 | 1.605 |
| 09.05.2019 | 1.586 | 1.586 | 1.533 | 1.543 |
| 10.05.2019 | 1.545 | 1.584 | 1.527 | 1.576 |
| 13.05.2019 | 1.571 | 1.609 | 1.565 | 1.597 |
| 14.05.2019 | 1.570 | 1.627 | 1.566 | 1.617 |
| 15.05.2019 | 1.636 | 1.640 | 1.500 | 1.528 |
| 16.05.2019 | 1.551 | 1.614 | 1.551 | 1.603 |
| 17.05.2019 | 1.606 | 1.613 | 1.579 | 1.589 |
| 20.05.2019 | 1.586 | 1.606 | 1.582 | 1.601 |
| 21.05.2019 | 1.586 | 1.602 | 1.559 | 1.575 |
| 22.05.2019 | 1.595 | 1.599 | 1.577 | 1.587 |
| 23.05.2019 | 1.561 | 1.568 | 1.501 | 1.509 |
| 24.05.2019 | 1.505 | 1.507 | 1.480 | 1.500 |
| 27.05.2019 | 1.500 | 1.519 | 1.488 | 1.511 |
| 28.05.2019 | 1.509 | 1.521 | 1.500 | 1.506 |
| 29.05.2019 | 1.481 | 1.499 | 1.456 | 1.492 |
| 30.05.2019 | 1.470 | 1.511 | 1.470 | 1.506 |
| 31.05.2019 | 1.487 | 1.501 | 1.479 | 1.489 |
| 03.06.2019 | 1.464 | 1.494 | 1.459 | 1.488 |
| 04.06.2019 | 1.516 | 1.520 | 1.483 | 1.512 |
| 05.06.2019 | 1.545 | 1.547 | 1.510 | 1.526 |
| 06.06.2019 | 1.526 | 1.531 | 1.511 | 1.515 |
| 07.06.2019 | 1.503 | 1.542 | 1.502 | 1.541 |
| 10.06.2019 | 1.540 | 1.551 | 1.527 | 1.545 |
| 11.06.2019 | 1.543 | 1.557 | 1.541 | 1.554 |
| 12.06.2019 | 1.533 | 1.535 | 1.518 | 1.524 |
| 13.06.2019 | 1.518 | 1.530 | 1.503 | 1.521 |
| 14.06.2019 | 1.527 | 1.531 | 1.515 | 1.522 |
| 17.06.2019 | 1.514 | 1.526 | 1.506 | 1.507 |
| 18.06.2019 | 1.500 | 1.509 | 1.472 | 1.475 |
| 19.06.2019 | 1.505 | 1.516 | 1.499 | 1.508 |
| 20.06.2019 | 1.498 | 1.512 | 1.490 | 1.503 |
| 21.06.2019 | 1.508 | 1.508 | 1.477 | 1.477 |
| 24.06.2019 | 1.481 | 1.495 | 1.478 | 1.486 |
| 25.06.2019 | 1.500 | 1.504 | 1.467 | 1.470 |
| 26.06.2019 | 1.462 | 1.470 | 1.446 | 1.456 |
| 27.06.2019 | 1.464 | 1.499 | 1.453 | 1.495 |
| 28.06.2019 | 1.492 | 1.499 | 1.459 | 1.478 |
| 01.07.2019 | 1.503 | 1.510 | 1.491 | 1.510 |
| 02.07.2019 | 1.521 | 1.543 | 1.518 | 1.528 |
| 03.07.2019 | 1.518 | 1.531 | 1.513 | 1.526 |
| 04.07.2019 | 1.538 | 1.547 | 1.531 | 1.541 |
| 05.07.2019 | 1.537 | 1.550 | 1.527 | 1.533 |
| 08.07.2019 | 1.524 | 1.533 | 1.503 | 1.505 |
| 09.07.2019 | 1.517 | 1.526 | 1.488 | 1.489 |
| 10.07.2019 | 1.487 | 1.488 | 1.466 | 1.470 |
| 11.07.2019 | 1.478 | 1.487 | 1.467 | 1.476 |
| 12.07.2019 | 1.489 | 1.491 | 1.469 | 1.475 |
| 16.07.2019 | 1.468 | 1.474 | 1.444 | 1.453 |
| 17.07.2019 | 1.445 | 1.469 | 1.443 | 1.463 |
| 18.07.2019 | 1.451 | 1.456 | 1.424 | 1.429 |
| 19.07.2019 | 1.429 | 1.456 | 1.426 | 1.452 |
| 22.07.2019 | 1.445 | 1.462 | 1.436 | 1.441 |
| 23.07.2019 | 1.426 | 1.455 | 1.417 | 1.445 |
| 24.07.2019 | 1.437 | 1.437 | 1.423 | 1.424 |
| 25.07.2019 | 1.436 | 1.451 | 1.429 | 1.443 |
| 26.07.2019 | 1.432 | 1.435 | 1.425 | 1.427 |
| 29.07.2019 | 1.427 | 1.430 | 1.396 | 1.407 |
| 30.07.2019 | 1.408 | 1.419 | 1.405 | 1.412 |
| 31.07.2019 | 1.397 | 1.416 | 1.393 | 1.408 |
| 01.08.2019 | 1.390 | 1.420 | 1.390 | 1.415 |
| 02.08.2019 | 1.392 | 1.405 | 1.376 | 1.382 |
| 05.08.2019 | 1.357 | 1.366 | 1.318 | 1.354 |
| 06.08.2019 | 1.300 | 1.346 | 1.278 | 1.285 |
| 07.08.2019 | 1.260 | 1.263 | 1.230 | 1.255 |
| 08.08.2019 | 1.263 | 1.286 | 1.259 | 1.270 |
| 09.08.2019 | 1.271 | 1.271 | 1.250 | 1.253 |
| 13.08.2019 | 1.244 | 1.251 | 1.209 | 1.212 |
| 14.08.2019 | 1.230 | 1.231 | 1.211 | 1.214 |
| 15.08.2019 | 1.185 | 1.203 | 1.176 | 1.203 |
| 16.08.2019 | 1.191 | 1.206 | 1.182 | 1.203 |
| 19.08.2019 | 1.224 | 1.226 | 1.207 | 1.219 |
| 20.08.2019 | 1.221 | 1.245 | 1.216 | 1.243 |
| 21.08.2019 | 1.235 | 1.260 | 1.234 | 1.254 |
| 22.08.2019 | 1.258 | 1.275 | 1.257 | 1.271 |
| 23.08.2019 | 1.283 | 1.291 | 1.277 | 1.281 |
| 26.08.2019 | 1.253 | 1.279 | 1.245 | 1.274 |
| 27.08.2019 | 1.287 | 1.294 | 1.276 | 1.279 |
| 28.08.2019 | 1.282 | 1.289 | 1.279 | 1.282 |
| 29.08.2019 | 1.284 | 1.292 | 1.270 | 1.290 |
| 30.08.2019 | 1.300 | 1.301 | 1.279 | 1.293 |
| 02.09.2019 | 1.300 | 1.307 | 1.292 | 1.297 |
| 03.09.2019 | 1.293 | 1.302 | 1.289 | 1.295 |
| 04.09.2019 | 1.290 | 1.293 | 1.279 | 1.279 |
| 05.09.2019 | 1.291 | 1.310 | 1.283 | 1.304 |
| 06.09.2019 | 1.316 | 1.325 | 1.305 | 1.314 |
| 09.09.2019 | 1.319 | 1.337 | 1.312 | 1.334 |
| 10.09.2019 | 1.362 | 1.377 | 1.352 | 1.365 |
| 11.09.2019 | 1.376 | 1.393 | 1.369 | 1.388 |
| 12.09.2019 | 1.406 | 1.413 | 1.397 | 1.398 |
| 13.09.2019 | 1.408 | 1.411 | 1.385 | 1.407 |
| 17.09.2019 | 1.411 | 1.451 | 1.409 | 1.433 |
| 18.09.2019 | 1.434 | 1.436 | 1.405 | 1.409 |
| 19.09.2019 | 1.414 | 1.445 | 1.413 | 1.438 |
| 20.09.2019 | 1.446 | 1.447 | 1.430 | 1.436 |
| 24.09.2019 | 1.447 | 1.469 | 1.443 | 1.452 |
| 25.09.2019 | 1.442 | 1.442 | 1.418 | 1.433 |
| 26.09.2019 | 1.450 | 1.470 | 1.440 | 1.445 |
| 27.09.2019 | 1.429 | 1.434 | 1.402 | 1.423 |
| 30.09.2019 | 1.406 | 1.421 | 1.402 | 1.417 |
| 01.10.2019 | 1.424 | 1.449 | 1.422 | 1.426 |
| 02.10.2019 | 1.417 | 1.426 | 1.412 | 1.417 |
| 03.10.2019 | 1.380 | 1.394 | 1.376 | 1.387 |
| 04.10.2019 | 1.376 | 1.377 | 1.357 | 1.375 |
| 07.10.2019 | 1.376 | 1.381 | 1.366 | 1.372 |
| 08.10.2019 | 1.377 | 1.395 | 1.371 | 1.373 |
| 09.10.2019 | 1.356 | 1.375 | 1.354 | 1.375 |
| 10.10.2019 | 1.377 | 1.383 | 1.359 | 1.382 |
| 11.10.2019 | 1.401 | 1.420 | 1.392 | 1.411 |
| 15.10.2019 | 1.439 | 1.450 | 1.433 | 1.450 |
| 16.10.2019 | 1.461 | 1.474 | 1.447 | 1.452 |
| 17.10.2019 | 1.453 | 1.461 | 1.443 | 1.452 |
| 18.10.2019 | 1.452 | 1.464 | 1.445 | 1.453 |
| 21.10.2019 | 1.467 | 1.488 | 1.467 | 1.473 |
| 23.10.2019 | 1.476 | 1.477 | 1.448 | 1.469 |
| 24.10.2019 | 1.475 | 1.495 | 1.464 | 1.493 |
| 25.10.2019 | 1.498 | 1.517 | 1.493 | 1.516 |
| 28.10.2019 | 1.518 | 1.520 | 1.493 | 1.497 |
| 29.10.2019 | 1.493 | 1.508 | 1.491 | 1.508 |
| 30.10.2019 | 1.501 | 1.507 | 1.485 | 1.505 |
| 31.10.2019 | 1.514 | 1.515 | 1.488 | 1.496 |
| 01.11.2019 | 1.479 | 1.488 | 1.473 | 1.478 |
| 05.11.2019 | 1.508 | 1.525 | 1.501 | 1.521 |
| 06.11.2019 | 1.540 | 1.545 | 1.532 | 1.539 |
| 07.11.2019 | 1.535 | 1.541 | 1.523 | 1.526 |
| 08.11.2019 | 1.540 | 1.540 | 1.514 | 1.521 |
| 11.11.2019 | 1.529 | 1.533 | 1.505 | 1.511 |
| 12.11.2019 | 1.528 | 1.598 | 1.525 | 1.590 |
| 13.11.2019 | 1.581 | 1.588 | 1.540 | 1.550 |
| 14.11.2019 | 1.515 | 1.524 | 1.479 | 1.481 |
| 15.11.2019 | 1.466 | 1.474 | 1.453 | 1.464 |
| 18.11.2019 | 1.460 | 1.460 | 1.435 | 1.450 |
| 19.11.2019 | 1.432 | 1.437 | 1.414 | 1.428 |
| 20.11.2019 | 1.414 | 1.445 | 1.409 | 1.438 |
| 21.11.2019 | 1.439 | 1.466 | 1.432 | 1.447 |
| 22.11.2019 | 1.450 | 1.460 | 1.429 | 1.432 |
| 25.11.2019 | 1.446 | 1.464 | 1.442 | 1.462 |
| 26.11.2019 | 1.473 | 1.477 | 1.451 | 1.453 |
| 27.11.2019 | 1.461 | 1.470 | 1.460 | 1.466 |
| 28.11.2019 | 1.458 | 1.462 | 1.440 | 1.445 |
| 29.11.2019 | 1.449 | 1.456 | 1.443 | 1.443 |
| 02.12.2019 | 1.447 | 1.467 | 1.444 | 1.460 |
| 03.12.2019 | 1.438 | 1.456 | 1.435 | 1.452 |
| 04.12.2019 | 1.440 | 1.449 | 1.431 | 1.445 |
| 05.12.2019 | 1.445 | 1.484 | 1.440 | 1.483 |
| 06.12.2019 | 1.493 | 1.524 | 1.489 | 1.508 |
| 09.12.2019 | 1.534 | 1.540 | 1.512 | 1.529 |
| 10.12.2019 | 1.529 | 1.529 | 1.502 | 1.504 |
| 11.12.2019 | 1.508 | 1.510 | 1.476 | 1.476 |
| 12.12.2019 | 1.497 | 1.502 | 1.481 | 1.491 |
| 13.12.2019 | 1.515 | 1.516 | 1.491 | 1.498 |
| 16.12.2019 | 1.494 | 1.495 | 1.480 | 1.480 |
| 17.12.2019 | 1.478 | 1.483 | 1.461 | 1.472 |
| 18.12.2019 | 1.484 | 1.495 | 1.476 | 1.492 |
| 19.12.2019 | 1.480 | 1.488 | 1.475 | 1.476 |
| 20.12.2019 | 1.482 | 1.488 | 1.467 | 1.471 |
| 23.12.2019 | 1.481 | 1.484 | 1.469 | 1.470 |
| 24.12.2019 | 1.470 | 1.473 | 1.461 | 1.465 |
| 25.12.2019 | 1.475 | 1.475 | 1.461 | 1.464 |
| 26.12.2019 | 1.459 | 1.474 | 1.457 | 1.474 |
| 27.12.2019 | 1.485 | 1.490 | 1.476 | 1.480 |
| 30.12.2019 | 1.472 | 1.472 | 1.458 | 1.458 |