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
Yakult Honsha Co.,Ltd. logosu
2267.T
Yakult Honsha Co.,Ltd.
09:30:00
2703 ¥
0.0000 (%0.00)
Önceki Kapanış: 2686.5
Düşük₺2669.5
Yüksek₺2711
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

2267.T: Yakult Honsha Co.,Ltd. Arşiv

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.539,877
KAPANIŞ 1.540,9173

En Düşük

DÜŞÜK 1.127

En Yüksek

YÜKSEK 1.970
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20121.223,51.2441.2211.225,5
05.01.20121.224,51.224,51.2051.205,5
06.01.20121.200,51.213,51.1961.213,5
10.01.20121.224,51.2461.214,51.225,5
11.01.20121.2261.239,51.225,51.239,5
12.01.20121.237,51.237,51.223,51.226
13.01.20121.2101.2211.2011.210
16.01.20121.202,51.202,51.176,51.201
17.01.20121.201,51.207,51.1931.200,5
18.01.20121.2011.203,51.1771.179
19.01.20121.179,51.1841.1721.175,5
20.01.20121.1761.177,51.163,51.174
23.01.20121.1821.1851.1721.179
24.01.20121.185,51.185,51.1591.166,5
25.01.20121.1671.1771.1271.173,5
26.01.20121.1711.176,51.1581.162,5
27.01.20121.1631.1681.159,51.162
30.01.20121.163,51.1801.1631.175,5
31.01.20121.1801.1911.146,51.168
01.02.20121.1681.173,51.152,51.161,5
02.02.20121.168,51.1741.151,51.156,5
03.02.20121.155,51.159,51.148,51.153
06.02.20121.153,51.153,51.145,51.149
07.02.20121.153,51.1571.145,51.156,5
08.02.20121.159,51.1601.151,51.157,5
09.02.20121.161,51.167,51.158,51.160
10.02.20121.1691.1741.161,51.172,5
13.02.20121.172,51.179,51.170,51.177
14.02.20121.1771.197,51.1731.196,5
15.02.20121.1941.194,51.179,51.187,5
16.02.20121.1881.1981.1871.190,5
17.02.20121.197,51.1981.185,51.195,5
20.02.20121.205,51.2091.196,51.200,5
21.02.20121.2001.2501.1991.221
22.02.20121.2271.248,51.2271.245,5
23.02.20121.2481.2481.2281.235,5
24.02.20121.235,51.245,51.2331.238,5
27.02.20121.248,51.248,51.2311.245,5
28.02.20121.247,51.263,51.243,51.260,5
29.02.20121.2711.2811.255,51.256
01.03.20121.270,51.2711.2511.264
02.03.20121.2751.278,51.2691.273,5
05.03.20121.274,51.2851.264,51.272
06.03.20121.2721.283,51.266,51.270
07.03.20121.2701.2821.2671.277
08.03.20121.282,51.292,51.280,51.288,5
09.03.20121.3001.302,51.293,51.299
12.03.20121.301,51.319,51.2901.311
13.03.20121.3111.3111.300,51.301
14.03.20121.321,51.3541.316,51.338,5
15.03.20121.3501.3521.3391.340
16.03.20121.342,51.3551.342,51.345
19.03.20121.347,51.3581.3461.358
21.03.20121.3601.377,51.3601.375
22.03.20121.381,51.4001.3791.400
23.03.20121.396,51.4071.394,51.407
26.03.20121.4101.4201.407,51.411
27.03.20121.4191.419,51.4051.418,5
28.03.20121.4141.4141.387,51.406
29.03.20121.405,51.4141.4001.412,5
30.03.20121.4151.423,51.410,51.422,5
02.04.20121.4231.4251.397,51.405
03.04.20121.413,51.4141.396,51.406,5
04.04.20121.381,51.3821.3481.370,5
05.04.20121.3611.3641.346,51.362
06.04.20121.3481.385,51.341,51.382
09.04.20121.377,51.392,51.3751.376
10.04.20121.3681.386,51.3621.384
11.04.20121.3751.3781.350,51.362,5
12.04.20121.3571.372,51.3301.343,5
13.04.20121.352,51.3731.352,51.370
16.04.20121.3601.3761.357,51.367
17.04.20121.367,51.3801.3571.375,5
18.04.20121.3841.3921.3731.388,5
19.04.20121.3891.3981.365,51.388
20.04.20121.3861.3881.3731.376,5
23.04.20121.532,51.567,51.5301.537,5
24.04.20121.5001.507,51.4611.499
25.04.20121.487,51.4971.4811.496,5
26.04.20121.4831.493,51.470,51.480
27.04.20121.467,51.487,51.4671.474
01.05.20121.474,51.4941.4661.481
02.05.20121.479,51.488,51.467,51.483,5
07.05.20121.4741.5401.4741.507,5
08.05.20121.507,51.522,51.4781.520
09.05.20121.5001.517,51.4911.493
10.05.20121.5201.5201.486,51.502,5
11.05.20121.502,51.5101.464,51.466,5
14.05.20121.4491.4521.3941.417
15.05.20121.4171.464,51.4171.443
16.05.20121.4671.482,51.4511.461,5
17.05.20121.4501.4541.412,51.426
18.05.20121.411,51.4281.3991.406,5
21.05.20121.402,51.4301.398,51.420,5
22.05.20121.4211.4211.390,51.399,5
23.05.20121.3991.402,51.376,51.391
24.05.20121.3901.4101.3881.394
25.05.20121.4031.414,51.395,51.410
28.05.20121.4241.427,51.3971.399,5
29.05.20121.385,51.3901.361,51.377,5
30.05.20121.3781.384,51.3611.372,5
31.05.20121.3631.3781.350,51.366
01.06.20121.3571.3841.3571.379
04.06.20121.3601.398,51.3601.396
05.06.20121.3871.3881.362,51.379,5
06.06.20121.3811.392,51.3681.377,5
07.06.20121.3781.4011.366,51.400,5
08.06.20121.402,51.416,51.3911.398
11.06.20121.4251.430,51.402,51.402,5
12.06.20121.401,51.401,51.3791.395
13.06.20121.394,51.418,51.3941.415,5
14.06.20121.4231.4381.4141.434
15.06.20121.4351.4371.4171.425
18.06.20121.4381.4451.421,51.435
19.06.20121.435,51.447,51.4291.436,5
20.06.20121.4451.477,51.444,51.472
21.06.20121.4991.542,51.4991.522,5
22.06.20121.5101.5201.4861.502,5
25.06.20121.507,51.507,51.484,51.490,5
26.06.20121.4851.485,51.4631.472
27.06.20121.4721.494,51.4671.494,5
28.06.20121.498,51.5251.495,51.525
29.06.20121.5251.572,51.5201.560
02.07.20121.562,51.5651.537,51.545
03.07.20121.5501.5701.5401.570
04.07.20121.567,51.5701.562,51.565
05.07.20121.5501.572,51.547,51.562,5
06.07.20121.5651.5751.547,51.557,5
09.07.20121.5501.572,51.5501.565
10.07.20121.5651.567,51.5501.557,5
11.07.20121.562,51.562,51.552,51.562,5
12.07.20121.562,51.5801.557,51.577,5
13.07.20121.572,51.597,51.5701.592,5
17.07.20121.577,51.6201.577,51.607,5
18.07.20121.6151.6401.597,51.602,5
19.07.20121.6051.622,51.597,51.605
20.07.20121.5901.6001.5851.590
23.07.20121.5851.592,51.572,51.572,5
24.07.20121.5751.5851.5601.567,5
25.07.20121.557,51.5901.557,51.587,5
26.07.20121.587,51.602,51.567,51.600
27.07.20121.607,51.617,51.512,51.535
30.07.20121.494,51.512,51.4871.495
31.07.20121.4951.517,51.4791.515
01.08.20121.5001.522,51.490,51.517,5
02.08.20121.522,51.5401.517,51.532,5
03.08.20121.517,51.542,51.5101.520
06.08.20121.5251.5501.517,51.540
07.08.20121.547,51.5651.5451.562,5
08.08.20121.582,51.597,51.557,51.572,5
09.08.20121.5801.582,51.5551.582,5
10.08.20121.577,51.587,51.567,51.580
13.08.20121.5751.582,51.5651.577,5
14.08.20121.5851.6201.5851.612,5
15.08.20121.6151.6301.6101.617,5
16.08.20121.6301.647,51.622,51.637,5
17.08.20121.6451.647,51.627,51.647,5
20.08.20121.6451.6501.6401.647,5
21.08.20121.642,51.657,51.637,51.650
22.08.20121.6401.647,51.627,51.645
23.08.20121.6451.657,51.6451.652,5
24.08.20121.6501.652,51.6351.642,5
27.08.20121.6451.657,51.6451.645
28.08.20121.6551.677,51.6501.675
29.08.20121.6751.707,51.6751.702,5
30.08.20121.707,51.757,51.7051.727,5
31.08.20121.702,51.7101.6801.680
03.09.20121.6851.6951.6751.675
04.09.20121.677,51.677,51.652,51.667,5
05.09.20121.657,51.687,51.6551.677,5
06.09.20121.682,51.707,51.682,51.695
07.09.20121.722,51.7251.6901.697,5
10.09.20121.7001.7001.677,51.697,5
11.09.20121.692,51.6951.6751.695
12.09.20121.6951.7251.692,51.725
13.09.20121.722,51.7301.7151.730
14.09.20121.7401.7451.7251.730
18.09.20121.7301.7401.7051.712,5
19.09.20121.7201.737,51.717,51.725
20.09.20121.7201.7301.7101.717,5
21.09.20121.7251.7601.722,51.752,5
24.09.20121.7501.787,51.747,51.777,5
25.09.20121.7851.8251.7801.822,5
26.09.20121.7851.832,51.782,51.832,5
27.09.20121.827,51.9251.827,51.915
28.09.20121.892,51.8951.817,51.850
01.10.20121.8501.8501.807,51.820
02.10.20121.8201.837,51.802,51.827,5
03.10.20121.817,51.822,51.787,51.792,5
04.10.20121.792,51.8251.792,51.815
05.10.20121.8251.8501.822,51.842,5
09.10.20121.8501.8601.832,51.842,5
10.10.20121.8301.832,51.792,51.795
11.10.20121.792,51.812,51.7701.805
12.10.20121.8051.827,51.7951.812,5
15.10.20121.817,51.832,51.802,51.825
16.10.20121.8301.8401.8051.835
17.10.20121.8451.9001.837,51.892,5
18.10.20121.8951.9051.872,51.900
19.10.20121.9001.912,51.877,51.900
22.10.20121.9001.907,51.8851.892,5
23.10.20121.897,51.9001.882,51.895
24.10.20121.8951.9051.8801.895
25.10.20121.897,51.9201.8951.920
26.10.20121.9251.9451.917,51.927,5
29.10.20121.927,51.9651.9251.962,5
30.10.20121.9701.9701.9051.905
31.10.20121.9151.922,51.8551.860
01.11.20121.882,51.9601.872,51.930
02.11.20121.932,51.952,51.9051.937,5
05.11.20121.9351.952,51.922,51.937,5
06.11.20121.937,51.952,51.9251.950
07.11.20121.9551.9551.912,51.920
08.11.20121.9001.9001.8451.860
09.11.20121.847,51.8701.7501.772,5
12.11.20121.7551.7551.7051.730
13.11.20121.752,51.772,51.7051.720
14.11.20121.707,51.7401.707,51.735
15.11.20121.7301.737,51.6901.697,5
16.11.20121.6851.687,51.637,51.657,5
19.11.20121.6751.722,51.672,51.700
20.11.20121.7201.7701.7201.767,5
21.11.20121.7851.797,51.742,51.767,5
22.11.20121.782,51.7851.7351.737,5
26.11.20121.7551.762,51.7301.757,5
27.11.20121.7601.792,51.757,51.780
28.11.20121.7801.817,51.7801.802,5
29.11.20121.8101.8251.807,51.810
30.11.20121.8151.8151.7901.807,5
03.12.20121.8001.802,51.7851.797,5
04.12.20121.7951.8651.787,51.852,5
05.12.20121.8401.887,51.8351.862,5
06.12.20121.882,51.887,51.857,51.872,5
07.12.20121.8751.892,51.867,51.887,5
10.12.20121.9201.9201.877,51.885
11.12.20121.877,51.892,51.862,51.880
12.12.20121.9001.902,51.862,51.875
13.12.20121.8851.8851.827,51.837,5
14.12.20121.827,51.862,51.827,51.845
17.12.20121.867,51.872,51.8501.862,5
18.12.20121.8601.887,51.857,51.877,5
19.12.20121.892,51.902,51.8751.895
20.12.20121.9101.9401.8951.900
21.12.20121.9201.927,51.907,51.907,5
25.12.20121.947,51.947,51.9101.912,5
26.12.20121.9151.9201.887,51.915
27.12.20121.927,51.927,51.892,51.895
28.12.20121.897,51.9001.877,51.887,5