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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.753,9592
KAPANIŞ 2.755,4367

En Düşük

DÜŞÜK 2.165

En Yüksek

YÜKSEK 3.213
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20242.456,52.493,52.4042.462
05.01.20242.4632.4802.440,52.450
09.01.20242.5002.5012.4512.473,5
10.01.20242.4752.526,52.4652.512,5
11.01.20242.5232.540,52.5132.522
12.01.20242.5502.5502.4872.504
15.01.20242.503,52.598,52.500,52.597
16.01.20242.6002.6662.574,52.630
17.01.20242.6092.694,52.6082.615
18.01.20242.5922.636,52.576,52.584
19.01.20242.610,52.6182.5702.611,5
22.01.20242.6512.680,52.6382.674
23.01.20242.670,52.7182.6652.680,5
24.01.20242.6352.648,52.607,52.638,5
25.01.20242.6262.6602.6122.645
26.01.20242.626,52.630,52.5762.591,5
29.01.20242.570,52.608,52.5642.604
30.01.20242.6002.6192.588,52.600,5
31.01.20242.6002.6442.586,52.644
01.02.20242.622,52.655,52.6102.632
02.02.20242.638,52.6702.618,52.654
05.02.20242.6652.670,52.610,52.664,5
06.02.20242.650,52.708,52.643,52.693,5
07.02.20242.709,52.7752.703,52.774
08.02.20242.7732.7742.699,52.705
09.02.20242.675,52.7172.641,52.683,5
13.02.20242.6822.7852.603,52.781
14.02.20242.7312.7472.6682.686
15.02.20242.7002.7032.619,52.671,5
16.02.20242.682,52.769,52.6802.736,5
19.02.20242.7382.843,52.7332.843,5
20.02.20242.8182.840,52.7742.788,5
21.02.20242.799,52.8182.7852.804
22.02.20242.813,52.8252.7932.823
26.02.20242.8272.8552.778,52.792
27.02.20242.7742.791,52.7462.751
28.02.20242.7502.781,52.7162.758
29.02.20242.7622.7902.731,52.777,5
01.03.20242.7962.799,52.7632.794
04.03.20242.781,52.789,52.7362.759
05.03.20242.892,52.9782.866,52.938
06.03.20242.9503.0062.940,52.975,5
07.03.20242.9702.9932.9392.993
08.03.20243.0263.1733.0263.137
11.03.20243.1003.1092.983,53.013
12.03.20242.954,53.0062.9153.001
13.03.20243.0253.0692.9572.981
14.03.20242.976,53.0372.9563.026
15.03.20243.0133.0883.0063.067
18.03.20243.0553.1113.0433.080
19.03.20243.0643.0883.0363.086
21.03.20243.1453.1913.1303.185
22.03.20243.2013.2133.1353.163
25.03.20243.1903.1923.1313.139
26.03.20243.1263.1703.1013.139
27.03.20243.1443.1833.1293.136
28.03.20243.0803.1273.0523.095
29.03.20243.1163.1533.1083.126
01.04.20243.1303.1423.0603.073
02.04.20243.0733.0923.0173.054
03.04.20243.0373.0532.991,53.014
04.04.20243.0463.0863.0353.051
05.04.20243.0003.0332.982,53.023
08.04.20243.0243.0573.0033.029
09.04.20243.0353.0502.9993.026
10.04.20243.0303.0392.9903.015
11.04.20242.9903.0052.957,52.994
12.04.20243.0183.0332.9913.019
15.04.20242.9963.0452.976,53.037
16.04.20242.979,52.987,52.8932.924
17.04.20242.914,52.9182.8562.865
18.04.20242.843,52.884,52.831,52.869
19.04.20242.8372.867,52.801,52.834,5
22.04.20242.8782.9042.8412.873,5
23.04.20242.9042.941,52.900,52.927,5
24.04.20242.9453.0172.944,53.010
25.04.20243.0063.0092.931,52.933,5
26.04.20242.9222.9762.9052.959
30.04.20242.9903.0442.9883.033
01.05.20242.978,53.0092.9762.993,5
02.05.20242.9853.0072.956,52.992
07.05.20243.0113.0292.963,52.984,5
08.05.20242.9602.976,52.932,52.941
09.05.20242.9453.0092.9382.990,5
10.05.20243.0113.0572.9983.020
13.05.20243.0003.0222.9632.980
14.05.20242.9112.935,52.6502.715
15.05.20242.720,52.7502.6392.665
16.05.20242.6802.7042.642,52.658
17.05.20242.658,52.687,52.643,52.671
20.05.20242.6862.7722.6732.765,5
21.05.20242.7722.785,52.7092.716,5
22.05.20242.708,52.708,52.649,52.658
23.05.20242.6502.6582.585,52.654
24.05.20242.6202.651,52.609,52.626
27.05.20242.6352.654,52.6122.652,5
28.05.20242.6592.684,52.647,52.670,5
29.05.20242.6712.696,52.6272.629,5
30.05.20242.607,52.627,52.572,52.626
31.05.20242.643,52.6732.643,52.658,5
03.06.20242.6642.7142.6552.686,5
04.06.20242.6572.6642.615,52.638
05.06.20242.6382.651,52.611,52.643
06.06.20242.6402.6832.630,52.668
07.06.20242.6852.692,52.661,52.663
10.06.20242.662,52.724,52.662,52.706
11.06.20242.7392.755,52.7152.715
12.06.20242.690,52.709,52.677,52.690
13.06.20242.689,52.691,52.6192.619
14.06.20242.603,52.676,52.603,52.662,5
17.06.20242.6552.6792.6482.669
18.06.20242.6752.677,52.633,52.646,5
19.06.20242.655,52.712,52.655,52.705,5
20.06.20242.7052.711,52.6612.680
21.06.20242.6962.7152.673,52.677
24.06.20242.689,52.707,52.6712.687,5
25.06.20242.7082.7372.7022.731
26.06.20242.723,52.7752.7032.741
27.06.20242.741,52.781,52.7392.777,5
28.06.20242.799,52.807,52.770,52.781,5
01.07.20242.7902.798,52.7802.790
02.07.20242.772,52.8322.752,52.821,5
03.07.20242.8112.876,52.8002.876,5
04.07.20242.8802.9152.8592.881
05.07.20242.8402.866,52.8112.814,5
08.07.20242.822,52.843,52.7792.788
09.07.20242.7762.7872.7372.768
10.07.20242.7442.8012.7432.800
11.07.20242.8392.860,52.8282.856,5
12.07.20242.849,52.9052.841,52.887
16.07.20242.8992.926,52.867,52.872
17.07.20242.9152.933,52.8912.924,5
18.07.20242.9162.9612.9122.937
19.07.20242.9382.946,52.881,52.907,5
22.07.20242.9372.9372.868,52.879,5
23.07.20242.873,52.898,52.868,52.892,5
24.07.20242.8722.879,52.8222.828,5
25.07.20242.823,52.8292.7892.810,5
26.07.20242.820,52.8492.7952.820
29.07.20242.8692.902,52.839,52.867
30.07.20242.833,52.891,52.8302.890,5
31.07.20242.8442.926,52.8372.920
01.08.20242.8702.8852.778,52.817,5
02.08.20242.717,52.731,52.559,52.569
05.08.20242.366,52.440,52.1652.225,5
06.08.20242.5002.5912.473,52.561
07.08.20242.4612.5642.421,52.478,5
08.08.20242.467,52.517,52.4162.418
09.08.20242.5192.555,52.4972.531
13.08.20242.5302.558,52.4872.530
14.08.20242.512,52.567,52.5012.545
15.08.20242.5152.563,52.5152.559
16.08.20242.599,52.621,52.567,52.621,5
19.08.20242.6222.639,52.5812.591
20.08.20242.630,52.630,52.584,52.610,5
21.08.20242.6002.6252.5912.622,5
22.08.20242.622,52.6322.573,52.600
23.08.20242.6092.6532.6092.653
26.08.20242.6522.6602.6212.656
27.08.20242.6672.6802.630,52.644,5
28.08.20242.642,52.658,52.6162.658,5
29.08.20242.6542.659,52.6302.646,5
30.08.20242.6352.6612.6232.658,5
02.09.20242.6602.663,52.6362.646
03.09.20242.646,52.6712.6342.648,5
04.09.20242.598,52.636,52.580,52.585
05.09.20242.559,52.6202.547,52.593,5
06.09.20242.5932.617,52.5812.581
09.09.20242.5132.6102.5132.603,5
10.09.20242.593,52.629,52.593,52.610
11.09.20242.5962.6212.553,52.585
12.09.20242.6302.664,52.622,52.642
13.09.20242.630,52.6362.595,52.608
17.09.20242.617,52.6282.5542.595,5
18.09.20242.6442.6562.6102.641
19.09.20242.6782.745,52.673,52.729
20.09.20242.768,52.793,52.7002.708
24.09.20242.7502.769,52.718,52.722
25.09.20242.7302.7392.674,52.724
26.09.20242.7502.783,52.7362.783
27.09.20242.753,52.7622.712,52.752
30.09.20242.6532.719,52.651,52.675,5
01.10.20242.6852.729,52.681,52.727
02.10.20242.698,52.7422.684,52.697
03.10.20242.7652.7652.7042.707
04.10.20242.7132.7322.700,52.726,5
07.10.20242.767,52.769,52.717,52.744
08.10.20242.7102.7242.6802.697
09.10.20242.7212.721,52.6682.677
10.10.20242.691,52.7002.677,52.687
11.10.20242.6872.689,52.6542.654,5
15.10.20242.668,52.687,52.6532.665
16.10.20242.6502.7252.631,52.687
17.10.20242.694,52.7132.6722.682,5
18.10.20242.6892.698,52.6642.675
21.10.20242.668,52.6872.637,52.655
22.10.20242.6302.6432.579,52.588
23.10.20242.614,52.6192.578,52.594
24.10.20242.5602.6222.547,52.617,5
25.10.20242.617,52.6302.5892.606,5
28.10.20242.598,52.6412.5852.604,5
29.10.20242.6062.632,52.599,52.614
30.10.20242.624,52.637,52.606,52.636
31.10.20242.6382.6682.622,52.653,5
01.11.20242.6102.6322.600,52.621
05.11.20242.6442.651,52.6032.603
06.11.20242.6202.6882.6072.660
07.11.20242.6602.799,52.653,52.790
08.11.20242.7832.7922.7222.725
11.11.20242.738,52.7892.726,52.735,5
12.11.20242.7802.829,52.707,52.804,5
13.11.20242.777,52.8082.744,52.767,5
14.11.20242.772,52.804,52.7322.732,5
15.11.20242.752,52.791,52.7342.734
18.11.20242.7082.7372.695,52.696,5
19.11.20242.6932.7222.687,52.715,5
20.11.20242.739,52.7402.6902.695
21.11.20242.700,52.710,52.6402.651
22.11.20242.6532.7142.6482.704,5
25.11.20242.7502.7532.683,52.689,5
26.11.20242.6752.7002.659,52.698
27.11.20242.6982.7042.6472.666,5
28.11.20242.6602.7242.6582.712,5
29.11.20242.7112.761,52.706,52.733
02.12.20242.731,52.7692.707,52.762,5
03.12.20242.7692.797,52.7532.787
04.12.20242.7852.7852.7122.715
05.12.20242.750,52.750,52.7162.724,5
06.12.20242.7152.743,52.6832.700,5
09.12.20242.7162.7402.7062.715,5
10.12.20242.7392.7532.7022.708
11.12.20242.7262.7672.7212.755
12.12.20242.7702.8062.765,52.791
13.12.20242.7472.7792.7432.763
16.12.20242.7792.8082.768,52.782,5
17.12.20242.7932.806,52.759,52.765
18.12.20242.7502.7612.7392.745
19.12.20242.7252.7582.7142.744
20.12.20242.7942.8372.776,52.808
23.12.20242.8272.8612.8222.841
24.12.20242.8412.858,52.8132.819,5
25.12.20242.819,52.830,52.7762.813,5
26.12.20242.8192.8702.8152.865,5
27.12.20242.8702.904,52.8552.891,5
30.12.20242.8972.914,52.876,52.881