4901.T
FUJIFILM Holdings Corporation
09:30:00
3383 ¥
0.0000 (%0.00)
Önceki Kapanış: 3424
Düşük₺3363
Yüksek₺3495
4901.T: FUJIFILM Holdings Corporation Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.439,6799
KAPANIŞ 1.438,5085
En Düşük
DÜŞÜK 1.310,67
En Yüksek
YÜKSEK 1.578,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 1.493 | 1.519,33 | 1.490 | 1.517 |
| 05.01.2017 | 1.518 | 1.520 | 1.495,33 | 1.501 |
| 06.01.2017 | 1.498 | 1.511,33 | 1.495,67 | 1.502,33 |
| 10.01.2017 | 1.496,67 | 1.496,67 | 1.481,33 | 1.484,33 |
| 11.01.2017 | 1.490,33 | 1.495,67 | 1.485,33 | 1.493,33 |
| 12.01.2017 | 1.483,67 | 1.486,67 | 1.469,67 | 1.477,33 |
| 13.01.2017 | 1.483,33 | 1.485 | 1.475 | 1.484,33 |
| 16.01.2017 | 1.478,67 | 1.487 | 1.464,67 | 1.471,33 |
| 17.01.2017 | 1.466 | 1.466,67 | 1.442 | 1.443,33 |
| 18.01.2017 | 1.435 | 1.448 | 1.418 | 1.436 |
| 19.01.2017 | 1.452,67 | 1.458,33 | 1.436 | 1.443,33 |
| 20.01.2017 | 1.438,67 | 1.445,67 | 1.435 | 1.441 |
| 23.01.2017 | 1.440,67 | 1.455,67 | 1.428,67 | 1.444,33 |
| 24.01.2017 | 1.429,33 | 1.443,67 | 1.428,33 | 1.432,33 |
| 25.01.2017 | 1.452,67 | 1.454,33 | 1.431 | 1.439,33 |
| 26.01.2017 | 1.452,33 | 1.463,33 | 1.446 | 1.461,67 |
| 27.01.2017 | 1.468 | 1.473 | 1.464,67 | 1.470,33 |
| 30.01.2017 | 1.470,33 | 1.483,67 | 1.470,33 | 1.480 |
| 31.01.2017 | 1.450 | 1.466,67 | 1.443,33 | 1.458,33 |
| 01.02.2017 | 1.383,33 | 1.388,33 | 1.361 | 1.387 |
| 02.02.2017 | 1.406,67 | 1.420,67 | 1.396 | 1.400 |
| 03.02.2017 | 1.410 | 1.415 | 1.392,33 | 1.403,33 |
| 06.02.2017 | 1.416,67 | 1.419 | 1.402,67 | 1.411,67 |
| 07.02.2017 | 1.403,33 | 1.423,33 | 1.401 | 1.417,33 |
| 08.02.2017 | 1.416,67 | 1.430 | 1.413 | 1.430 |
| 09.02.2017 | 1.420,33 | 1.429 | 1.415,33 | 1.423 |
| 10.02.2017 | 1.446,33 | 1.457,67 | 1.441 | 1.454,33 |
| 13.02.2017 | 1.463,33 | 1.467 | 1.456,33 | 1.463,67 |
| 14.02.2017 | 1.469,33 | 1.470 | 1.449,67 | 1.450,33 |
| 15.02.2017 | 1.468,67 | 1.475 | 1.466,33 | 1.470,67 |
| 16.02.2017 | 1.475,67 | 1.481 | 1.457,33 | 1.470 |
| 17.02.2017 | 1.458,33 | 1.470 | 1.457,67 | 1.466,67 |
| 20.02.2017 | 1.458 | 1.458 | 1.448,33 | 1.453,33 |
| 21.02.2017 | 1.440 | 1.451,33 | 1.438,33 | 1.442,33 |
| 22.02.2017 | 1.443,67 | 1.443,67 | 1.428,33 | 1.432,67 |
| 23.02.2017 | 1.434,67 | 1.441,33 | 1.426 | 1.439,33 |
| 24.02.2017 | 1.442,33 | 1.456,67 | 1.437,33 | 1.449,33 |
| 27.02.2017 | 1.445,33 | 1.447 | 1.428,33 | 1.441,33 |
| 28.02.2017 | 1.452 | 1.456,67 | 1.445,33 | 1.447,33 |
| 01.03.2017 | 1.451 | 1.463,33 | 1.448 | 1.461,67 |
| 02.03.2017 | 1.480 | 1.486 | 1.474 | 1.477,67 |
| 03.03.2017 | 1.481,67 | 1.481,67 | 1.467,33 | 1.475 |
| 06.03.2017 | 1.470,67 | 1.478,67 | 1.463,33 | 1.477,33 |
| 07.03.2017 | 1.466,67 | 1.473,67 | 1.460,33 | 1.464 |
| 08.03.2017 | 1.464 | 1.477,67 | 1.462,33 | 1.466,33 |
| 09.03.2017 | 1.472,33 | 1.475,33 | 1.467 | 1.474,33 |
| 10.03.2017 | 1.489,67 | 1.498,33 | 1.485,33 | 1.496,33 |
| 13.03.2017 | 1.499 | 1.502,67 | 1.495,33 | 1.501,67 |
| 14.03.2017 | 1.498 | 1.504 | 1.494,67 | 1.500,67 |
| 15.03.2017 | 1.500,33 | 1.504,67 | 1.493 | 1.504,67 |
| 16.03.2017 | 1.503,33 | 1.507,67 | 1.499 | 1.504 |
| 17.03.2017 | 1.500,67 | 1.507 | 1.496,67 | 1.506,33 |
| 21.03.2017 | 1.506,67 | 1.511 | 1.499,67 | 1.506,67 |
| 22.03.2017 | 1.486,33 | 1.488,33 | 1.477 | 1.478 |
| 23.03.2017 | 1.489,33 | 1.489,33 | 1.477 | 1.484,33 |
| 24.03.2017 | 1.483,33 | 1.492,67 | 1.479,33 | 1.491,33 |
| 27.03.2017 | 1.496 | 1.496 | 1.467,33 | 1.470,33 |
| 28.03.2017 | 1.470,67 | 1.484,67 | 1.469,67 | 1.482 |
| 29.03.2017 | 1.482,33 | 1.488,33 | 1.474,33 | 1.477,33 |
| 30.03.2017 | 1.477,33 | 1.481,67 | 1.464,33 | 1.465,33 |
| 31.03.2017 | 1.476,33 | 1.477,67 | 1.449,33 | 1.449,33 |
| 03.04.2017 | 1.452 | 1.460 | 1.447 | 1.453 |
| 04.04.2017 | 1.446,67 | 1.449,67 | 1.422,33 | 1.434 |
| 05.04.2017 | 1.438 | 1.446,67 | 1.428 | 1.435,67 |
| 06.04.2017 | 1.426,33 | 1.431 | 1.400,33 | 1.407,33 |
| 07.04.2017 | 1.417,67 | 1.418,33 | 1.398 | 1.405,67 |
| 10.04.2017 | 1.412 | 1.419,33 | 1.411,33 | 1.415,33 |
| 11.04.2017 | 1.413,67 | 1.418 | 1.402,33 | 1.412 |
| 12.04.2017 | 1.405 | 1.408 | 1.392,67 | 1.401,33 |
| 13.04.2017 | 1.399 | 1.406,33 | 1.388,33 | 1.398,67 |
| 14.04.2017 | 1.406,67 | 1.408,33 | 1.376,67 | 1.381 |
| 17.04.2017 | 1.374,33 | 1.388 | 1.372 | 1.385,67 |
| 18.04.2017 | 1.394 | 1.398,33 | 1.381,67 | 1.390 |
| 19.04.2017 | 1.389,33 | 1.393,33 | 1.375 | 1.381,67 |
| 20.04.2017 | 1.376 | 1.394,33 | 1.376 | 1.385 |
| 21.04.2017 | 1.338,67 | 1.344 | 1.322 | 1.329 |
| 24.04.2017 | 1.338,67 | 1.344,33 | 1.333,33 | 1.338 |
| 25.04.2017 | 1.344 | 1.372 | 1.343,67 | 1.368 |
| 26.04.2017 | 1.382,67 | 1.382,67 | 1.365,67 | 1.371,33 |
| 27.04.2017 | 1.370,33 | 1.391,33 | 1.370,33 | 1.383,67 |
| 28.04.2017 | 1.383,67 | 1.384,67 | 1.377,33 | 1.378 |
| 01.05.2017 | 1.378 | 1.391,33 | 1.378 | 1.388,33 |
| 02.05.2017 | 1.392,67 | 1.399,33 | 1.383,33 | 1.391,33 |
| 08.05.2017 | 1.419 | 1.425,67 | 1.412,33 | 1.422,67 |
| 09.05.2017 | 1.426,67 | 1.431 | 1.418 | 1.424,33 |
| 10.05.2017 | 1.429,33 | 1.430,67 | 1.415,67 | 1.423,33 |
| 11.05.2017 | 1.421 | 1.434,67 | 1.420 | 1.428 |
| 12.05.2017 | 1.433 | 1.435,33 | 1.416,33 | 1.426,67 |
| 15.05.2017 | 1.412 | 1.418,33 | 1.396,67 | 1.398 |
| 16.05.2017 | 1.395 | 1.411,67 | 1.394,67 | 1.400,33 |
| 17.05.2017 | 1.393,33 | 1.400 | 1.391 | 1.392,67 |
| 18.05.2017 | 1.369,33 | 1.381,33 | 1.366,67 | 1.371,67 |
| 19.05.2017 | 1.368,67 | 1.371 | 1.356 | 1.363,33 |
| 22.05.2017 | 1.368,67 | 1.375,33 | 1.365,33 | 1.369,67 |
| 23.05.2017 | 1.356,67 | 1.362,33 | 1.346,33 | 1.350 |
| 24.05.2017 | 1.357,67 | 1.361,33 | 1.339,33 | 1.345 |
| 25.05.2017 | 1.348 | 1.354 | 1.346 | 1.350 |
| 26.05.2017 | 1.352 | 1.353,33 | 1.344 | 1.347,67 |
| 29.05.2017 | 1.350 | 1.358 | 1.348,33 | 1.349,33 |
| 30.05.2017 | 1.348,33 | 1.350,67 | 1.335 | 1.346,67 |
| 31.05.2017 | 1.345,33 | 1.354 | 1.342,33 | 1.346 |
| 01.06.2017 | 1.356,67 | 1.368,33 | 1.352,33 | 1.363 |
| 02.06.2017 | 1.368 | 1.380,67 | 1.367 | 1.377,33 |
| 05.06.2017 | 1.375,67 | 1.377,33 | 1.368 | 1.370 |
| 06.06.2017 | 1.362,67 | 1.365,33 | 1.350,67 | 1.351,33 |
| 07.06.2017 | 1.346,33 | 1.360 | 1.345,67 | 1.354,33 |
| 08.06.2017 | 1.369,67 | 1.381,67 | 1.368 | 1.376,67 |
| 09.06.2017 | 1.330 | 1.333 | 1.310,67 | 1.321,33 |
| 12.06.2017 | 1.333,33 | 1.350,67 | 1.318,33 | 1.342,67 |
| 13.06.2017 | 1.334,67 | 1.338,33 | 1.324 | 1.330,33 |
| 14.06.2017 | 1.335,67 | 1.336 | 1.326 | 1.329,33 |
| 15.06.2017 | 1.330 | 1.347,67 | 1.328,67 | 1.332,67 |
| 16.06.2017 | 1.335,33 | 1.341 | 1.331,33 | 1.336,33 |
| 19.06.2017 | 1.336,33 | 1.352,33 | 1.336,33 | 1.350,33 |
| 20.06.2017 | 1.363,33 | 1.372,67 | 1.356,67 | 1.363 |
| 21.06.2017 | 1.359 | 1.362,67 | 1.347,67 | 1.349,33 |
| 22.06.2017 | 1.347,33 | 1.353,67 | 1.342,33 | 1.348,33 |
| 23.06.2017 | 1.356,33 | 1.357,33 | 1.348,33 | 1.348,33 |
| 26.06.2017 | 1.343,33 | 1.348,67 | 1.338,67 | 1.345 |
| 27.06.2017 | 1.352,33 | 1.364,33 | 1.351,33 | 1.362 |
| 28.06.2017 | 1.356,33 | 1.359,67 | 1.344 | 1.346 |
| 29.06.2017 | 1.354,33 | 1.359 | 1.349,33 | 1.354,67 |
| 30.06.2017 | 1.342,67 | 1.347,67 | 1.342 | 1.346,67 |
| 03.07.2017 | 1.347 | 1.348 | 1.340 | 1.340,33 |
| 04.07.2017 | 1.344,33 | 1.354,33 | 1.341,33 | 1.351,67 |
| 05.07.2017 | 1.355,33 | 1.361,67 | 1.346,67 | 1.361,33 |
| 06.07.2017 | 1.360,33 | 1.363 | 1.347,67 | 1.349 |
| 07.07.2017 | 1.340,67 | 1.345 | 1.337,33 | 1.337,67 |
| 10.07.2017 | 1.353,33 | 1.363,67 | 1.347,67 | 1.362 |
| 11.07.2017 | 1.363 | 1.381,67 | 1.362,33 | 1.381 |
| 12.07.2017 | 1.381 | 1.385,67 | 1.371 | 1.372,67 |
| 13.07.2017 | 1.377 | 1.377,67 | 1.366 | 1.369 |
| 14.07.2017 | 1.371 | 1.380,33 | 1.369 | 1.377,67 |
| 18.07.2017 | 1.378 | 1.384 | 1.367,67 | 1.375,33 |
| 19.07.2017 | 1.370 | 1.370,67 | 1.360 | 1.360,67 |
| 20.07.2017 | 1.383,33 | 1.419 | 1.379 | 1.396 |
| 21.07.2017 | 1.393,33 | 1.398 | 1.382 | 1.384,67 |
| 24.07.2017 | 1.376,67 | 1.380,33 | 1.370 | 1.377,33 |
| 25.07.2017 | 1.381,33 | 1.382 | 1.369,67 | 1.370 |
| 26.07.2017 | 1.376,67 | 1.377,33 | 1.361 | 1.364 |
| 27.07.2017 | 1.360 | 1.370,67 | 1.357,33 | 1.364 |
| 28.07.2017 | 1.363,33 | 1.369,33 | 1.360,33 | 1.363,67 |
| 31.07.2017 | 1.361 | 1.361,67 | 1.350 | 1.351 |
| 01.08.2017 | 1.349,33 | 1.362 | 1.347 | 1.360,67 |
| 02.08.2017 | 1.372 | 1.376,33 | 1.364,33 | 1.368 |
| 03.08.2017 | 1.366,67 | 1.367,33 | 1.350,67 | 1.354 |
| 04.08.2017 | 1.353 | 1.357,67 | 1.347,33 | 1.348,33 |
| 07.08.2017 | 1.350 | 1.355 | 1.344 | 1.344 |
| 08.08.2017 | 1.342,33 | 1.344,67 | 1.334,33 | 1.341 |
| 09.08.2017 | 1.344,33 | 1.344,67 | 1.327,67 | 1.331,33 |
| 10.08.2017 | 1.327 | 1.332 | 1.321,33 | 1.322,67 |
| 14.08.2017 | 1.312 | 1.320,33 | 1.311,33 | 1.314 |
| 15.08.2017 | 1.397 | 1.419,33 | 1.386,33 | 1.415 |
| 16.08.2017 | 1.419 | 1.433,33 | 1.411,33 | 1.429 |
| 17.08.2017 | 1.428,33 | 1.431,67 | 1.420 | 1.431,33 |
| 18.08.2017 | 1.414 | 1.423,33 | 1.409 | 1.417,67 |
| 21.08.2017 | 1.411,67 | 1.412 | 1.399 | 1.403 |
| 22.08.2017 | 1.400 | 1.404 | 1.389 | 1.391,33 |
| 23.08.2017 | 1.400,67 | 1.403,67 | 1.385,67 | 1.388 |
| 24.08.2017 | 1.386 | 1.386,67 | 1.371 | 1.372 |
| 25.08.2017 | 1.378,33 | 1.396,33 | 1.372 | 1.394 |
| 28.08.2017 | 1.395 | 1.398 | 1.381,33 | 1.388,67 |
| 29.08.2017 | 1.380,67 | 1.387 | 1.374,33 | 1.385,33 |
| 30.08.2017 | 1.387,67 | 1.419,67 | 1.382,33 | 1.409 |
| 31.08.2017 | 1.450 | 1.465,67 | 1.440,33 | 1.440,67 |
| 01.09.2017 | 1.453,33 | 1.455,33 | 1.440,33 | 1.446,33 |
| 04.09.2017 | 1.438,67 | 1.444,33 | 1.429 | 1.432,33 |
| 05.09.2017 | 1.433,33 | 1.434 | 1.414,67 | 1.417,33 |
| 06.09.2017 | 1.418,33 | 1.427,33 | 1.413,67 | 1.423,33 |
| 07.09.2017 | 1.428,33 | 1.445 | 1.427 | 1.428,33 |
| 08.09.2017 | 1.408,33 | 1.421,33 | 1.400 | 1.401,67 |
| 11.09.2017 | 1.414,33 | 1.419,33 | 1.409,67 | 1.412 |
| 12.09.2017 | 1.426,33 | 1.430,67 | 1.420 | 1.425 |
| 13.09.2017 | 1.436,33 | 1.442,67 | 1.429 | 1.430,33 |
| 14.09.2017 | 1.441,33 | 1.441,67 | 1.426 | 1.430,67 |
| 15.09.2017 | 1.430 | 1.446,33 | 1.424,67 | 1.442,33 |
| 19.09.2017 | 1.450 | 1.464 | 1.447,67 | 1.461 |
| 20.09.2017 | 1.458,67 | 1.471,67 | 1.457 | 1.469,67 |
| 21.09.2017 | 1.475,67 | 1.484,67 | 1.474,67 | 1.476,67 |
| 22.09.2017 | 1.480 | 1.482,33 | 1.467,33 | 1.471,67 |
| 25.09.2017 | 1.480 | 1.480,67 | 1.460,33 | 1.463,33 |
| 26.09.2017 | 1.466,33 | 1.469,33 | 1.462 | 1.464,67 |
| 27.09.2017 | 1.457 | 1.459 | 1.449,33 | 1.453,33 |
| 28.09.2017 | 1.457,33 | 1.460,33 | 1.452,33 | 1.456,67 |
| 29.09.2017 | 1.457 | 1.466 | 1.453 | 1.455,67 |
| 02.10.2017 | 1.456,67 | 1.464,33 | 1.453,67 | 1.464 |
| 03.10.2017 | 1.467 | 1.483 | 1.465 | 1.478,33 |
| 04.10.2017 | 1.483,33 | 1.487,67 | 1.477 | 1.485 |
| 05.10.2017 | 1.483 | 1.484 | 1.467,67 | 1.478,67 |
| 06.10.2017 | 1.482,67 | 1.485,33 | 1.473,33 | 1.475 |
| 10.10.2017 | 1.466,67 | 1.471,67 | 1.459 | 1.469,33 |
| 11.10.2017 | 1.469,33 | 1.486 | 1.469 | 1.483,67 |
| 12.10.2017 | 1.483,33 | 1.486,67 | 1.478,33 | 1.479,33 |
| 13.10.2017 | 1.486,67 | 1.491 | 1.477,67 | 1.487,67 |
| 16.10.2017 | 1.493,33 | 1.507,67 | 1.492,67 | 1.501 |
| 17.10.2017 | 1.506,33 | 1.510 | 1.495,67 | 1.498,33 |
| 18.10.2017 | 1.505 | 1.512,67 | 1.498 | 1.502 |
| 19.10.2017 | 1.511,67 | 1.511,67 | 1.497 | 1.501,67 |
| 20.10.2017 | 1.505,33 | 1.510 | 1.499 | 1.508,67 |
| 23.10.2017 | 1.521 | 1.529,67 | 1.512 | 1.516,33 |
| 24.10.2017 | 1.515 | 1.527,67 | 1.514 | 1.526,67 |
| 25.10.2017 | 1.539 | 1.540,67 | 1.522,33 | 1.527 |
| 26.10.2017 | 1.520 | 1.540 | 1.518 | 1.538,67 |
| 27.10.2017 | 1.538,67 | 1.549,33 | 1.530,67 | 1.548 |
| 30.10.2017 | 1.544 | 1.546,67 | 1.532,67 | 1.541,67 |
| 31.10.2017 | 1.537,67 | 1.546,67 | 1.534 | 1.542 |
| 01.11.2017 | 1.539,33 | 1.539,33 | 1.517,33 | 1.522 |
| 02.11.2017 | 1.525,67 | 1.528,67 | 1.510 | 1.523,33 |
| 06.11.2017 | 1.526,67 | 1.529 | 1.520,67 | 1.522,67 |
| 07.11.2017 | 1.523,67 | 1.544,67 | 1.515 | 1.541,33 |
| 08.11.2017 | 1.542 | 1.563,67 | 1.534,33 | 1.557,67 |
| 09.11.2017 | 1.553,33 | 1.559 | 1.509 | 1.529 |
| 10.11.2017 | 1.507 | 1.523,33 | 1.505 | 1.517 |
| 13.11.2017 | 1.512 | 1.514 | 1.502 | 1.502 |
| 14.11.2017 | 1.507 | 1.522 | 1.505 | 1.510 |
| 15.11.2017 | 1.507,33 | 1.510,67 | 1.479,33 | 1.487 |
| 16.11.2017 | 1.490,33 | 1.501,67 | 1.485,67 | 1.498,67 |
| 17.11.2017 | 1.516 | 1.524,67 | 1.496,33 | 1.501,33 |
| 20.11.2017 | 1.487,33 | 1.495,33 | 1.483,67 | 1.487,67 |
| 21.11.2017 | 1.514 | 1.517,67 | 1.493,67 | 1.494,33 |
| 22.11.2017 | 1.503 | 1.509,33 | 1.497 | 1.498 |
| 24.11.2017 | 1.505 | 1.518,67 | 1.498 | 1.517,67 |
| 27.11.2017 | 1.517 | 1.522,67 | 1.500,67 | 1.502 |
| 28.11.2017 | 1.507 | 1.512,33 | 1.493,67 | 1.499,67 |
| 29.11.2017 | 1.512,33 | 1.514,33 | 1.501,33 | 1.505 |
| 30.11.2017 | 1.510 | 1.532 | 1.506,67 | 1.527,33 |
| 01.12.2017 | 1.533 | 1.541,67 | 1.525,67 | 1.534,67 |
| 04.12.2017 | 1.545,33 | 1.549,33 | 1.536,33 | 1.538 |
| 05.12.2017 | 1.533,33 | 1.548,67 | 1.531 | 1.547,67 |
| 06.12.2017 | 1.549,33 | 1.551,67 | 1.525 | 1.529,33 |
| 07.12.2017 | 1.544,67 | 1.554,33 | 1.534,67 | 1.540,67 |
| 08.12.2017 | 1.551 | 1.573 | 1.540,33 | 1.543,33 |
| 11.12.2017 | 1.549,33 | 1.578,33 | 1.546,67 | 1.577,33 |
| 12.12.2017 | 1.575,33 | 1.576,33 | 1.560 | 1.564,33 |
| 13.12.2017 | 1.568,33 | 1.572,33 | 1.549,33 | 1.556 |
| 14.12.2017 | 1.556 | 1.570 | 1.549 | 1.558 |
| 15.12.2017 | 1.555,33 | 1.557,33 | 1.535,67 | 1.545 |
| 18.12.2017 | 1.554,33 | 1.561 | 1.552,33 | 1.559 |
| 19.12.2017 | 1.559 | 1.561 | 1.544,33 | 1.551 |
| 20.12.2017 | 1.557,67 | 1.563 | 1.551,67 | 1.557,67 |
| 21.12.2017 | 1.555 | 1.561,33 | 1.552,33 | 1.560 |
| 22.12.2017 | 1.560 | 1.564,33 | 1.558,33 | 1.563,67 |
| 25.12.2017 | 1.563,33 | 1.563,33 | 1.550,33 | 1.560,33 |
| 26.12.2017 | 1.557,67 | 1.562 | 1.552 | 1.553,67 |
| 27.12.2017 | 1.553 | 1.556,33 | 1.544,67 | 1.547,67 |
| 28.12.2017 | 1.546 | 1.549,33 | 1.531,33 | 1.534,67 |
| 29.12.2017 | 1.539,67 | 1.544,67 | 1.534,67 | 1.535 |