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
Kajima Corporation logosu
1812.T
Kajima Corporation
09:30:00
5961 ¥
0.0000 (%0.00)
Önceki Kapanış: 6001
Düşük₺5903
Yüksek₺6069
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

1812.T: Kajima Corporation Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.050,2724
KAPANIŞ 2.050,998

En Düşük

DÜŞÜK 1.451

En Yüksek

YÜKSEK 2.617,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.5251.5291.4981.513
05.01.20231.5071.5081.4811.482
06.01.20231.4831.4871.4661.472
10.01.20231.4731.4851.4691.471
11.01.20231.4751.4941.4751.491
12.01.20231.4771.4841.4691.471
13.01.20231.4671.4871.4671.475
16.01.20231.4611.4651.4511.454
17.01.20231.4541.4741.4541.469
18.01.20231.4801.5001.4621.488
19.01.20231.4881.4961.4781.480
20.01.20231.5191.5341.5071.526
23.01.20231.5381.5381.5131.530
24.01.20231.5361.5621.5311.557
25.01.20231.5701.5741.5601.566
26.01.20231.5721.5831.5641.572
27.01.20231.5841.5881.5711.580
30.01.20231.5731.5851.5701.584
31.01.20231.5951.6031.5861.594
01.02.20231.5961.5991.5521.555
02.02.20231.5501.5581.5161.521
03.02.20231.5081.5091.4941.506
06.02.20231.5131.5291.5061.524
07.02.20231.5301.5331.5131.518
08.02.20231.5161.5281.5141.516
09.02.20231.5141.5201.5041.516
10.02.20231.5191.5331.5141.521
13.02.20231.5291.5341.5021.516
14.02.20231.5171.6101.5021.598
15.02.20231.6201.6251.5871.592
16.02.20231.5841.5941.5581.580
17.02.20231.5751.5991.5701.596
20.02.20231.6001.6211.6001.607
21.02.20231.6011.6121.5941.610
22.02.20231.6091.6091.5851.588
24.02.20231.6051.6141.5991.614
27.02.20231.6291.6511.6181.649
28.02.20231.6461.6481.6241.627
01.03.20231.6351.6441.6201.635
02.03.20231.6501.6511.6331.639
03.03.20231.6391.6521.6251.649
06.03.20231.6551.6581.6401.651
07.03.20231.6571.6571.6441.656
08.03.20231.6601.6861.6561.683
09.03.20231.6901.7021.6811.688
10.03.20231.6561.6781.6521.659
13.03.20231.6491.6511.6161.637
14.03.20231.6031.6061.5811.589
15.03.20231.6131.6351.6091.629
16.03.20231.5861.6101.5851.604
17.03.20231.6001.6031.5681.571
20.03.20231.5731.5811.5531.553
22.03.20231.5791.5791.5631.568
23.03.20231.5581.5801.5551.574
24.03.20231.5611.5741.5561.568
27.03.20231.5811.5821.5711.574
28.03.20231.5871.5891.5681.579
29.03.20231.5951.5961.5781.596
30.03.20231.5691.5781.5461.564
31.03.20231.5811.6121.5811.598
03.04.20231.6041.6301.5951.629
04.04.20231.6401.6451.6281.642
05.04.20231.6181.6331.5821.586
06.04.20231.5801.5991.5731.582
07.04.20231.5801.5951.5751.587
10.04.20231.6001.6071.5871.592
11.04.20231.6041.6121.5911.609
12.04.20231.6301.6351.6161.625
13.04.20231.6311.6321.6191.621
14.04.20231.6341.6551.6231.652
17.04.20231.6611.6691.6471.666
18.04.20231.6631.6851.6571.672
19.04.20231.6851.6891.6711.676
20.04.20231.6681.6801.6551.677
21.04.20231.6831.6911.6751.684
24.04.20231.6861.6971.6791.690
25.04.20231.6971.7201.6951.704
26.04.20231.7311.7701.7221.761
27.04.20231.7481.7601.7311.752
28.04.20231.7701.8011.7701.795
01.05.20231.8021.8051.7901.802
02.05.20231.8121.8161.7911.794
08.05.20231.8191.8371.8051.832
09.05.20231.8391.8651.8361.861
10.05.20231.8651.8671.8451.855
11.05.20231.8451.8531.8021.813
12.05.20231.8011.8411.7881.836
15.05.20231.8521.9141.8361.886
16.05.20231.9002.0081.8982.000
17.05.20232.0102.0631.9812.049
18.05.20232.0632.0692.0182.045
19.05.20232.0452.1062.0402.086
22.05.20232.0952.1392.0872.129
23.05.20232.1292.1422.1012.108
24.05.20232.0852.1022.0632.074
25.05.20232.0562.0822.0472.080
26.05.20232.0742.0782.0432.051
29.05.20232.0702.0742.0532.061
30.05.20232.0532.0612.0382.059
31.05.20232.0362.0381.9551.955
01.06.20231.9752.0331.9712.018
02.06.20232.0002.0292.0002.026
05.06.20232.0482.0622.037,52.055
06.06.20232.0502.099,52.0472.097
07.06.20232.1002.1152.0542.060,5
08.06.20232.0642.0852.033,52.046
09.06.20232.0522.082,52.0432.080
12.06.20232.0602.0782.055,52.078
13.06.20232.0822.0942.0702.088,5
14.06.20232.1002.108,52.0862.098
15.06.20232.090,52.114,52.0822.100,5
16.06.20232.0922.0932.0702.085,5
19.06.20232.093,52.099,52.052,52.077
20.06.20232.068,52.068,52.0452.053,5
21.06.20232.0512.0762.0452.074
22.06.20232.0872.1362.085,52.121,5
23.06.20232.1402.1482.0952.108
26.06.20232.1052.115,52.077,52.095,5
27.06.20232.104,52.121,52.0752.092
28.06.20232.1052.140,52.099,52.134
29.06.20232.147,52.161,52.124,52.133
30.06.20232.161,52.1722.133,52.170
03.07.20232.177,52.2032.177,52.195,5
04.07.20232.187,52.1962.1682.174
05.07.20232.1592.182,52.1462.171
06.07.20232.196,52.2032.1722.188,5
07.07.20232.1712.176,52.138,52.152,5
10.07.20232.1582.175,52.145,52.156
11.07.20232.160,52.1612.115,52.122,5
12.07.20232.1342.1402.101,52.109,5
13.07.20232.1052.131,52.074,52.107
14.07.20232.089,52.1072.0652.090,5
18.07.20232.104,52.138,52.104,52.131
19.07.20232.1542.1572.1252.144,5
20.07.20232.145,52.167,52.145,52.157
21.07.20232.1762.207,52.155,52.176
24.07.20232.1952.222,52.1952.212
25.07.20232.2182.2302.2012.229
26.07.20232.232,52.2342.1992.221,5
27.07.20232.2132.221,52.1972.219,5
28.07.20232.195,52.2192.1652.204,5
31.07.20232.240,52.2562.236,52.246
01.08.20232.2512.288,52.2432.281,5
02.08.20232.262,52.3062.2562.269,5
03.08.20232.2562.2572.2182.222,5
04.08.20232.1842.231,52.166,52.217,5
07.08.20232.2142.2462.1432.175,5
08.08.20232.186,52.2122.176,52.191
09.08.20232.1902.414,52.146,52.378
10.08.20232.3402.399,52.3082.369
14.08.20232.357,52.3662.2912.299
15.08.20232.3292.3372.3012.302,5
16.08.20232.3482.363,52.3262.344
17.08.20232.3442.3572.2912.333,5
18.08.20232.305,52.3172.2892.300
21.08.20232.3042.3172.2942.303
22.08.20232.3082.3162.290,52.314,5
23.08.20232.3032.336,52.2972.326
24.08.20232.3302.3962.324,52.384
25.08.20232.3712.3792.3382.360
28.08.20232.3972.4122.3802.411
29.08.20232.4112.418,52.3932.409
30.08.20232.4072.4422.3962.418
31.08.20232.428,52.4532.4172.433,5
01.09.20232.423,52.459,52.417,52.430
04.09.20232.4302.4552.4222.452
05.09.20232.468,52.487,52.446,52.479
06.09.20232.481,52.5172.481,52.502
07.09.20232.5182.579,52.5182.549,5
08.09.20232.525,52.5482.5112.544
11.09.20232.5592.565,52.517,52.535
12.09.20232.5502.558,52.5112.554
13.09.20232.5512.5542.4992.503,5
14.09.20232.5362.5422.5082.538
15.09.20232.5752.617,52.5722.600,5
19.09.20232.592,52.5982.5612.596
20.09.20232.6152.6162.563,52.568
21.09.20232.5642.588,52.5182.521
22.09.20232.4802.522,52.4712.503
25.09.20232.5322.5372.498,52.508
26.09.20232.485,52.499,52.466,52.483,5
27.09.20232.4782.507,52.459,52.505
28.09.20232.4602.4982.4522.470,5
29.09.20232.470,52.4722.413,52.433,5
02.10.20232.4382.4812.425,52.433,5
03.10.20232.4162.421,52.3502.371
04.10.20232.3322.333,52.2512.256
05.10.20232.278,52.3432.258,52.327
06.10.20232.3252.3982.3222.369,5
10.10.20232.440,52.4762.4302.470
11.10.20232.4672.4782.4252.439,5
12.10.20232.4702.4992.4572.492
13.10.20232.462,52.462,52.4282.439
16.10.20232.4172.4202.383,52.398,5
17.10.20232.433,52.439,52.3962.409,5
18.10.20232.4102.4332.3882.430,5
19.10.20232.397,52.419,52.378,52.399,5
20.10.20232.3632.390,52.3542.370
23.10.20232.3702.395,52.3662.376
24.10.20232.389,52.4062.3412.391
25.10.20232.4172.4472.405,52.421,5
26.10.20232.410,52.434,52.3882.406
27.10.20232.420,52.4522.399,52.450,5
30.10.20232.4322.463,52.409,52.432,5
31.10.20232.4452.482,52.429,52.479
01.11.20232.5532.570,52.5372.570
02.11.20232.578,52.579,52.5102.534,5
06.11.20232.5762.578,52.5122.545
07.11.20232.560,52.587,52.4962.498
08.11.20232.493,52.494,52.3752.425
09.11.20232.4502.4612.4132.430,5
10.11.20232.4552.4902.435,52.477,5
13.11.20232.5002.506,52.3512.455,5
14.11.20232.4552.4552.3302.330
15.11.20232.3462.352,52.271,52.283
16.11.20232.2602.291,52.2322.272
17.11.20232.2952.3562.2912.354,5
20.11.20232.3302.3422.280,52.284,5
21.11.20232.2662.2912.2642.278
22.11.20232.2682.3242.2652.306
24.11.20232.355,52.3772.3482.362
27.11.20232.3502.354,52.3322.348,5
28.11.20232.3602.3662.3232.339,5
29.11.20232.314,52.345,52.300,52.336
30.11.20232.328,52.353,52.3082.336,5
01.12.20232.3732.3822.3572.361,5
04.12.20232.357,52.3852.341,52.366,5
05.12.20232.3672.397,52.353,52.356
06.12.20232.360,52.427,52.353,52.427
07.12.20232.4222.424,52.3902.412,5
08.12.20232.3742.383,52.3302.345
11.12.20232.344,52.362,52.3252.355
12.12.20232.3952.412,52.350,52.356
13.12.20232.3522.358,52.326,52.337
14.12.20232.3252.3472.302,52.314,5
15.12.20232.3322.358,52.3112.335
18.12.20232.2862.3032.2522.298
19.12.20232.2882.301,52.2522.291
20.12.20232.3042.317,52.295,52.297
21.12.20232.2812.299,52.271,52.276
22.12.20232.2902.3042.275,52.279,5
25.12.20232.3042.304,52.280,52.288
26.12.20232.299,52.3152.2862.302
27.12.20232.3212.3672.3212.347
28.12.20232.3312.340,52.3232.327
29.12.20232.3382.3572.3292.356,5