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
Keyence Corporation logosu
6861.T
Keyence Corporation
09:30:00
77700 ¥
0.0000 (%0.00)
Önceki Kapanış: 77520
Düşük₺75810
Yüksek₺77700
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6861.T: Keyence Corporation Arşiv

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.199,1224
KAPANIŞ 8.193,7245

En Düşük

DÜŞÜK 5.877,5

En Yüksek

YÜKSEK 11.337,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20136.312,56.4456.237,56.265
07.01.20136.3006.3006.0056.022,5
08.01.20136.0256.142,56.0006.055
09.01.20135.932,56.0555.877,56.020
10.01.20136.087,56.1456.067,56.092,5
11.01.20136.197,56.197,56.097,56.105
15.01.20136.187,56.212,56.127,56.212,5
16.01.20136.2056.2206.1356.142,5
17.01.20136.212,56.212,56.072,56.182,5
18.01.20136.2506.3006.1806.190
21.01.20136.1956.207,56.107,56.130
22.01.20136.1256.1356.0306.097,5
23.01.20136.0156.1806.002,56.135
24.01.20136.072,56.132,56.0406.122,5
25.01.20136.277,56.3056.217,56.272,5
28.01.20136.2706.2706.147,56.227,5
29.01.20136.2256.2856.1506.252,5
30.01.20136.312,56.4306.252,56.412,5
31.01.20136.3256.4056.302,56.342,5
01.02.20136.3456.422,56.3256.355
04.02.20136.4506.587,56.3906.542,5
05.02.20136.502,56.5506.4506.457,5
06.02.20136.5256.5506.4456.470
07.02.20136.462,56.5556.447,56.540
08.02.20136.5456.552,56.4656.470
12.02.20136.5506.5856.487,56.487,5
13.02.20136.462,56.5506.437,56.462,5
14.02.20136.507,56.552,56.4706.490
15.02.20136.497,56.7406.4906.550
18.02.20136.6256.6256.537,56.562,5
19.02.20136.5256.577,56.4806.525
20.02.20136.6156.6206.547,56.587,5
21.02.20136.5856.5856.4706.492,5
22.02.20136.4256.517,56.4006.480
25.02.20136.532,56.592,56.4706.512,5
26.02.20136.4556.4956.407,56.437,5
27.02.20136.3906.4256.327,56.330
28.02.20136.3506.5306.3506.527,5
01.03.20136.5406.6856.5306.662,5
04.03.20136.707,56.8506.7006.775
05.03.20136.782,56.787,56.627,56.635
06.03.20136.6006.607,56.482,56.547,5
07.03.20136.647,56.7106.6356.697,5
08.03.20136.692,56.847,56.6906.765
11.03.20136.8756.9756.8456.937,5
12.03.20137.0007.022,56.8806.980
13.03.20136.982,56.987,56.8256.825
14.03.20136.842,57.032,56.837,56.997,5
15.03.20137.067,57.252,56.937,57.182,5
18.03.20137.0757.1056.9957.010
19.03.20137.1207.1257.022,57.077,5
21.03.20137.202,57.2907.142,57.212,5
22.03.20137.192,57.232,57.072,57.075
25.03.20137.212,57.267,57.1107.147,5
26.03.20137.052,57.2457.042,57.160
27.03.20137.2107.2507.1857.202,5
28.03.20137.202,57.227,57.162,57.200
29.03.20137.212,57.2307.127,57.157,5
01.04.20137.1407.1406.9256.925
02.04.20136.9256.9256.6556.662,5
03.04.20136.722,56.942,56.6606.940
04.04.20136.857,57.142,56.807,57.142,5
05.04.20137.3757.5257.332,57.422,5
08.04.20137.537,57.7257.462,57.612,5
09.04.20137.6007.712,57.457,57.587,5
10.04.20137.512,57.6757.512,57.525
11.04.20137.6507.8507.6007.737,5
12.04.20137.7007.7507.6007.687,5
15.04.20137.5507.6757.5507.662,5
16.04.20137.5257.6757.447,57.447,5
17.04.20137.6757.737,57.5507.587,5
18.04.20137.5007.5507.4407.487,5
19.04.20137.612,57.612,57.3907.427,5
22.04.20137.452,57.5507.412,57.485
23.04.20137.562,57.562,57.4007.445
24.04.20137.5257.6507.452,57.650
25.04.20137.687,57.8007.662,57.725
26.04.20137.8007.8007.587,57.587,5
30.04.20137.9257.9257.712,57.725
01.05.20137.7757.787,57.637,57.675
02.05.20137.5257.662,57.512,57.600
07.05.20137.7507.837,57.7257.837,5
08.05.20137.8758.037,57.862,57.962,5
09.05.20138.0508.0757.937,57.975
10.05.20138.2008.562,58.187,58.437,5
13.05.20138.462,58.537,58.3258.337,5
14.05.20138.212,58.3008.2008.237,5
15.05.20138.412,58.6758.412,58.612,5
16.05.20138.7508.7758.362,58.475
17.05.20138.512,58.537,58.387,58.412,5
20.05.20138.4508.462,58.312,58.325
21.05.20138.312,58.3508.2008.225
22.05.20138.262,58.3758.262,58.325
23.05.20138.2008.337,57.7007.737,5
24.05.20137.7507.912,57.2157.537,5
27.05.20137.3757.637,57.217,57.500
28.05.20137.5257.837,57.5007.762,5
29.05.20138.0258.1757.8758.037,5
30.05.20137.812,58.2007.7758.000
31.05.20138.037,58.112,57.6757.825
03.06.20137.862,57.862,57.537,57.550
04.06.20137.537,57.9507.462,57.900
05.06.20138.037,58.0507.562,57.562,5
06.06.20137.637,57.912,57.5257.587,5
07.06.20137.492,57.737,57.4257.587,5
10.06.20138.1508.162,57.8258.062,5
11.06.20138.112,58.137,57.787,57.812,5
12.06.20137.712,57.7757.562,57.712,5
13.06.20137.537,57.537,57.232,57.302,5
14.06.20137.442,57.512,57.312,57.367,5
17.06.20137.4207.7507.3307.737,5
18.06.20137.737,57.8507.662,57.750
19.06.20137.9758.0507.8758.000
20.06.20137.9507.962,57.737,57.762,5
21.06.20137.6257.987,57.562,57.975
24.06.20138.0758.1507.8007.837,5
25.06.20137.9007.9007.637,57.725
26.06.20137.7757.8007.512,57.525
27.06.20137.6757.787,57.562,57.787,5
28.06.20137.9508.012,57.8507.912,5
01.07.20137.937,58.062,57.8508.037,5
02.07.20138.1508.2008.062,58.200
03.07.20138.237,58.2758.0758.212,5
04.07.20138.262,58.3258.237,58.300
05.07.20138.3508.3508.2258.312,5
08.07.20138.362,58.3758.187,58.187,5
09.07.20138.3258.3758.212,58.375
10.07.20138.362,58.462,58.3258.375
11.07.20138.362,58.4008.2008.300
12.07.20138.3258.4258.3008.387,5
16.07.20138.5258.5258.337,58.412,5
17.07.20138.4008.562,58.337,58.550
18.07.20138.562,58.562,58.462,58.550
19.07.20138.6258.7008.4758.475
22.07.20138.612,58.612,58.4258.537,5
23.07.20138.5008.6258.5008.612,5
24.07.20138.6008.662,58.5758.612,5
25.07.20138.662,58.7008.6008.625
26.07.20138.5258.5508.312,58.312,5
29.07.20138.262,58.3508.2258.250
30.07.20138.262,58.412,58.212,58.312,5
31.07.20138.212,58.2258.0008.000
01.08.20137.9758.262,57.9758.262,5
02.08.20138.2758.4008.262,58.375
05.08.20138.5508.6258.4758.587,5
06.08.20138.6258.7008.5508.700
07.08.20138.5258.562,58.3258.337,5
08.08.20138.262,58.437,58.1508.175
09.08.20138.2508.2758.162,58.200
12.08.20138.162,58.4758.087,58.387,5
13.08.20138.5008.5258.312,58.512,5
14.08.20138.5258.7008.4758.675
15.08.20138.5758.6008.362,58.387,5
16.08.20138.2508.387,58.2008.300
19.08.20138.2258.2508.137,58.212,5
20.08.20138.2258.3008.0758.075
21.08.20138.012,58.1758.012,58.137,5
22.08.20138.1008.1007.987,58.000
23.08.20138.1508.287,58.1258.200
26.08.20138.2008.2758.162,58.212,5
27.08.20138.162,58.1758.0758.100
28.08.20137.937,58.087,57.887,58.025
29.08.20137.9758.1007.937,58.075
30.08.20138.1508.162,58.0008.125
02.09.20138.1758.212,58.112,58.162,5
03.09.20138.3258.4258.3008.425
04.09.20138.4258.537,58.4008.487,5
05.09.20138.5508.587,58.4508.550
06.09.20138.6258.6258.4758.575
09.09.20138.7258.787,58.6758.737,5
10.09.20138.7758.8758.7758.850
11.09.20138.9758.9758.7508.762,5
12.09.20138.737,58.762,58.562,58.587,5
13.09.20138.5258.787,58.5008.737,5
17.09.20138.737,58.812,58.6758.775
18.09.20138.9008.962,58.837,58.962,5
19.09.20139.087,59.1759.012,59.175
20.09.20139.1759.3259.1009.325
24.09.20139.2759.387,59.212,59.350
25.09.20139.2759.3509.2009.325
26.09.20139.362,59.4259.2259.412,5
27.09.20139.5009.5009.4259.437,5
30.09.20139.2259.4259.2009.312,5
01.10.20139.362,59.4259.3259.375
02.10.20139.212,59.3008.962,58.975
03.10.20139.037,59.037,58.7508.750
04.10.20138.6508.8758.6008.787,5
07.10.20138.7758.787,58.6008.600
08.10.20138.5508.887,58.5508.787,5
09.10.20138.762,58.962,58.7258.962,5
10.10.20138.9258.962,58.7508.837,5
11.10.20138.9509.0758.9258.987,5
15.10.20139.162,59.3009.087,59.275
16.10.20139.2759.3009.187,59.300
17.10.20139.3759.3759.162,59.262,5
18.10.20139.262,59.362,59.2259.262,5
21.10.20139.2759.312,59.187,59.250
22.10.20139.212,59.212,59.0759.162,5
23.10.20139.162,59.2258.9258.937,5
24.10.20138.837,59.0258.812,59.000
25.10.20139.1009.1008.7508.750
28.10.20138.812,58.987,58.812,58.962,5
29.10.20139.62510.037,59.412,59.425
30.10.20139.7509.9259.7009.912,5
31.10.20139.92510.662,59.887,510.500
01.11.201310.50010.52510.20010.387,5
05.11.201310.00010.1259.8259.987,5
06.11.201310.087,510.237,510.037,510.112,5
07.11.201310.062,510.1009.787,59.812,5
08.11.20139.762,59.8259.6759.800
11.11.20139.812,59.9009.7759.850
12.11.20139.812,59.8509.7259.812,5
13.11.20139.862,59.9009.7259.750
14.11.20139.8009.9259.7509.837,5
15.11.20139.962,510.062,59.92510.000
18.11.201310.05010.062,59.87510.025
19.11.201310.012,510.062,59.97510.012,5
20.11.201310.112,510.20010.07510.150
21.11.201310.187,510.20010.012,510.137,5
22.11.201310.20010.237,510.05010.125
25.11.201310.187,510.25010.15010.250
26.11.201310.112,510.30010.10010.225
27.11.201310.05010.22510.05010.100
28.11.201310.20010.337,510.187,510.312,5
29.11.201310.237,510.32510.187,510.287,5
02.12.201310.262,510.37510.162,510.175
03.12.201310.462,510.462,510.337,510.362,5
04.12.201310.27510.35010.137,510.137,5
05.12.201310.187,510.287,510.087,510.087,5
06.12.201310.00010.1259.95010.075
09.12.201310.25010.32510.162,510.325
10.12.201310.47510.47510.35010.400
11.12.201310.30010.562,510.27510.462,5
12.12.201310.387,510.512,510.35010.387,5
13.12.201310.512,510.52510.337,510.350
16.12.201310.37510.387,510.17510.200
17.12.201310.37510.437,510.32510.375
18.12.201310.362,510.50010.337,510.500
19.12.201310.62510.662,510.562,510.662,5
20.12.201310.70011.337,510.70011.187,5
24.12.201311.07511.12510.862,511.000
25.12.201310.862,510.937,510.787,510.875
26.12.201310.862,511.062,510.85011.025
27.12.201310.97511.087,510.90011.062,5
30.12.201311.22511.262,511.087,511.250