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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17.109,7551
KAPANIŞ 17.117,5306

En Düşük

DÜŞÜK 12.625

En Yüksek

YÜKSEK 20.097,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201616.56516.647,516.102,516.197,5
05.01.201616.197,516.327,515.77515.960
06.01.201615.787,515.842,515.29015.462,5
07.01.201615.307,515.532,514.772,514.812,5
08.01.201614.642,515.037,514.45014.785
12.01.201614.45014.572,514.117,514.117,5
13.01.201614.412,514.682,514.322,514.682,5
14.01.201614.32514.372,514.027,514.327,5
15.01.201614.827,514.90014.267,514.392,5
18.01.201614.00014.33513.902,514.225
19.01.201614.07514.342,514.04514.282,5
20.01.201614.20014.40013.792,513.845
21.01.201614.00014.197,513.68513.685
22.01.201613.97514.32013.81014.272,5
25.01.201614.75014.852,514.52014.662,5
26.01.201614.20014.282,514.00014.002,5
27.01.201614.557,514.672,514.417,514.595
28.01.201614.452,514.572,514.34014.340
29.01.201613.59014.017,512.907,513.980
01.02.201614.70014.75014.377,514.645
02.02.201614.507,514.852,514.50014.785
03.02.201614.54514.76514.22514.305
04.02.201614.37014.717,514.30514.607,5
05.02.201614.50514.572,514.212,514.385
08.02.201614.13514.607,513.977,514.502,5
09.02.201613.82014.07013.20013.227,5
10.02.201613.47513.647,513.227,513.460
12.02.201612.96013.072,512.62512.890
15.02.201613.497,513.94013.257,513.850
16.02.201613.75014.337,513.712,514.202,5
17.02.201614.13014.382,513.81513.985
18.02.201614.382,514.612,514.262,514.545
19.02.201614.40014.52014.24014.440
22.02.201614.297,514.79014.262,514.645
23.02.201614.80014.99514.62514.655
24.02.201614.312,514.462,514.16014.440
25.02.201614.55514.702,514.377,514.505
26.02.201614.697,514.932,514.68014.792,5
29.02.201614.88014.922,514.602,514.602,5
01.03.201614.502,514.66014.212,514.417,5
02.03.201614.917,515.137,514.80515.095
03.03.201615.15515.45014.977,515.082,5
04.03.201615.00015.29514.977,515.192,5
07.03.201615.027,515.09514.93514.990
08.03.201614.80014.92514.46514.657,5
09.03.201614.287,514.497,514.27514.425
10.03.201614.67514.88014.667,514.817,5
11.03.201614.67514.792,514.482,514.707,5
14.03.201614.817,515.22014.79015.070
15.03.201615.102,515.252,514.96515.062,5
16.03.201614.932,515.13014.927,514.985
17.03.201615.037,515.292,514.87514.967,5
18.03.201614.96014.99514.527,514.647,5
22.03.201614.72015.11514.687,515.057,5
23.03.201615.07015.142,514.932,515.025
24.03.201614.937,515.092,514.87514.950
25.03.201614.877,515.13514.86515.125
28.03.201615.182,515.412,515.15515.412,5
29.03.201615.35015.65015.33515.595
30.03.201615.547,515.747,515.44515.447,5
31.03.201615.62015.64515.312,515.347,5
01.04.201615.407,515.407,514.762,514.932,5
04.04.201614.907,515.192,514.77515.097,5
05.04.201614.77514.97514.68514.715
06.04.201614.71514.97014.71514.907,5
07.04.201614.82515.08514.82514.997,5
08.04.201614.73014.957,514.442,514.852,5
11.04.201614.63014.68014.442,514.605
12.04.201614.512,514.787,514.39514.747,5
13.04.201614.75015.51014.72015.450
14.04.201615.82516.00515.717,516.005
15.04.201615.677,516.01015.567,515.645
18.04.201615.02015.37515.007,515.250
19.04.201615.75015.94515.627,515.945
20.04.201616.237,516.36016.15516.330
21.04.201616.52516.712,516.442,516.705
22.04.201616.387,516.78016.387,516.780
25.04.201616.727,516.77516.50016.640
26.04.201616.527,516.79516.517,516.795
27.04.201616.62016.72016.30016.420
28.04.201617.112,517.352,516.657,516.790
02.05.201616.20016.37016.127,516.367,5
06.05.201616.117,516.347,516.11516.275
09.05.201616.27516.49516.20516.310
10.05.201616.367,516.537,516.262,516.537,5
11.05.201616.83016.962,516.75516.782,5
12.05.201616.652,516.73516.38016.700
13.05.201616.702,516.82516.62516.725
16.05.201616.78017.05016.77516.875
17.05.201617.042,517.18516.962,517.172,5
18.05.201617.25017.31017.017,517.075
19.05.201617.25017.30017.027,517.097,5
20.05.201616.872,517.222,516.837,517.190
23.05.201617.012,517.10516.80016.980
24.05.201616.872,516.982,516.73016.862,5
25.05.201617.24517.257,516.93516.982,5
26.05.201617.10017.15016.852,516.857,5
27.05.201617.057,517.31016.90517.310
30.05.201617.42017.472,517.24017.332,5
31.05.201617.267,517.60017.267,517.600
01.06.201617.502,517.72017.49017.572,5
02.06.201617.48017.637,517.202,517.310
03.06.201617.312,517.41017.15017.255
06.06.201617.07517.12516.92517.125
07.06.201617.12517.16016.912,517.045
08.06.201617.13017.152,516.742,516.930
09.06.201616.887,517.08516.807,517.000
10.06.201617.10017.14016.99017.140
13.06.201616.84517.17016.84016.995
14.06.201616.94517.14516.87516.955
15.06.201616.932,517.23516.902,517.062,5
16.06.201617.03517.052,516.57516.597,5
17.06.201617.00017.112,516.86016.860
20.06.201617.147,517.25017.102,517.127,5
21.06.201617.09017.287,517.032,517.267,5
22.06.201617.232,517.28017.077,517.222,5
23.06.201617.20517.23017.02017.227,5
24.06.201617.097,517.277,515.777,516.035
27.06.201616.25016.927,516.142,516.900
28.06.201616.70017.087,516.67516.897,5
29.06.201617.287,517.40017.00017.355
30.06.201617.50517.577,517.28517.285
01.07.201617.45017.57017.34517.497,5
04.07.201617.55017.69517.41517.667,5
05.07.201617.75017.962,517.712,517.950
06.07.201617.62517.87017.48017.842,5
07.07.201617.827,517.997,517.752,517.812,5
08.07.201617.832,517.92517.647,517.677,5
11.07.201617.857,518.282,517.842,518.177,5
12.07.201618.20018.67518.14518.462,5
13.07.201618.70018.94018.392,518.425
14.07.201618.25018.29017.802,517.960
15.07.201617.85518.017,517.40017.525
19.07.201617.24517.687,517.19517.635
20.07.201617.602,518.04517.50517.965
21.07.201618.23018.23017.73517.850
22.07.201617.54017.982,517.54017.842,5
25.07.201618.20518.44018.07018.195
26.07.201618.067,518.21517.96018.200
27.07.201618.25018.62518.22518.535
28.07.201618.502,518.687,518.34018.347,5
29.07.201618.42518.437,517.98518.230
01.08.201617.65018.287,517.55018.197,5
02.08.201618.65018.95518.542,518.840
03.08.201618.477,518.667,518.25018.250
04.08.201618.577,518.65018.342,518.602,5
05.08.201618.637,518.77518.27518.305
08.08.201618.662,518.682,518.452,518.535
09.08.201618.332,518.522,518.107,518.465
10.08.201618.41518.522,518.332,518.507,5
12.08.201618.662,518.662,518.50518.575
15.08.201618.41518.69518.41518.605
16.08.201618.51018.572,518.312,518.345
17.08.201618.49518.60518.297,518.505
18.08.201618.30018.38517.91517.915
19.08.201618.002,518.002,517.83017.967,5
22.08.201617.982,517.982,517.537,517.775
23.08.201617.68018.072,517.67017.950
24.08.201618.28518.31017.97517.997,5
25.08.201618.242,518.242,517.957,517.965
26.08.201617.87517.902,517.64517.767,5
29.08.201618.13518.162,517.957,517.970
30.08.201617.97518.02017.862,517.920
31.08.201618.05018.177,517.887,518.132,5
01.09.201618.132,518.19018.00518.100
02.09.201617.927,518.04017.777,517.830
05.09.201618.022,518.06017.74017.765
06.09.201617.757,517.932,517.757,517.915
07.09.201617.97018.347,517.89018.307,5
08.09.201618.242,518.26517.977,518.122,5
09.09.201618.257,518.27018.107,518.127,5
12.09.201617.947,517.947,517.73017.832,5
13.09.201617.87517.90017.687,517.860
14.09.201617.822,517.897,517.71517.875
15.09.201618.052,518.09517.807,517.852,5
16.09.201617.85518.03017.83518.000
20.09.201618.247,518.52518.007,518.365
21.09.201618.217,518.357,517.952,518.320
23.09.201618.25018.26018.032,518.252,5
26.09.201618.16518.33018.08518.245
27.09.201618.05518.432,518.017,518.432,5
28.09.201618.37518.482,518.342,518.437,5
29.09.201618.482,518.50018.34518.402,5
30.09.201618.25018.472,518.127,518.365
03.10.201618.507,518.75018.45018.750
04.10.201618.752,518.937,518.66518.800
05.10.201618.872,519.02518.81018.945
06.10.201619.11019.21519.04019.072,5
07.10.201619.127,519.222,519.052,519.200
11.10.201619.22519.26519.11519.135
12.10.201619.062,519.27018.96019.047,5
13.10.201619.14019.252,519.052,519.250
14.10.201619.247,519.252,519.087,519.097,5
17.10.201619.097,519.432,519.07019.427,5
18.10.201619.472,519.472,519.34519.350
19.10.201619.392,519.45019.28019.302,5
20.10.201619.302,519.422,519.19519.232,5
21.10.201619.342,519.437,519.20519.210
24.10.201619.21019.28019.09019.152,5
25.10.201619.08519.397,519.077,519.345
26.10.201619.22019.35019.21519.307,5
27.10.201619.202,519.227,518.997,519.072,5
28.10.201619.12519.20018.95019.200
31.10.201619.37519.39519.25019.265
01.11.201619.42519.42518.957,519.065
02.11.201618.89018.92018.762,518.790
04.11.201618.377,518.567,518.15518.530
07.11.201618.75018.75018.47518.607,5
08.11.201618.75018.75018.407,518.535
09.11.201618.822,518.91518.06518.190
10.11.201618.777,519.167,518.752,519.117,5
11.11.201619.25019.26518.90019.015
14.11.201618.977,519.097,518.877,519.020
15.11.201618.97518.97518.662,518.797,5
16.11.201618.97018.972,518.80018.932,5
17.11.201618.80019.15518.77019.155
18.11.201619.20019.23019.12019.130
21.11.201619.22519.35019.14019.295
22.11.201619.37519.43519.252,519.252,5
24.11.201619.627,519.747,519.55519.620
25.11.201619.72519.80019.587,519.700
28.11.201619.572,519.692,519.452,519.662,5
29.11.201619.57519.78519.55019.720
30.11.201619.87519.92519.42019.557,5
01.12.201619.712,519.78519.502,519.572,5
02.12.201619.31519.31518.92019.007,5
05.12.201618.87519.067,518.80018.950
06.12.201618.74518.81518.30018.305
07.12.201618.532,518.56018.227,518.307,5
08.12.201618.422,518.422,517.90018.000
09.12.201617.92518.09017.92518.062,5
12.12.201618.362,518.41018.07518.280
13.12.201618.447,519.112,518.40519.090
14.12.201619.20019.402,518.907,518.930
15.12.201618.88019.35518.87519.295
16.12.201619.25019.40019.187,519.325
19.12.201619.32519.852,519.32519.832,5
20.12.201619.82520.097,519.67520.055
21.12.201620.042,520.05019.672,519.675
22.12.201619.32519.837,519.307,519.742,5
26.12.201619.75019.862,519.697,519.782,5
27.12.201619.75019.85019.632,519.695
28.12.201619.79519.937,519.65519.930
29.12.201619.90019.90019.702,519.772,5
30.12.201619.72520.057,519.63520.050