6861.T
Keyence Corporation
09:30:00
77700 ¥
0.0000 (%0.00)
Önceki Kapanış: 77520
Düşük₺75810
Yüksek₺77700
6861.T: Keyence Corporation Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 43.555,5165
KAPANIŞ 43.573,8636
En Düşük
DÜŞÜK 28.905
En Yüksek
YÜKSEK 59.090
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 38.500 | 38.970 | 38.330 | 38.970 |
| 07.01.2020 | 39.350 | 39.780 | 39.220 | 39.320 |
| 08.01.2020 | 38.800 | 39.240 | 38.170 | 39.070 |
| 09.01.2020 | 39.680 | 39.870 | 39.610 | 39.820 |
| 10.01.2020 | 40.000 | 40.200 | 39.510 | 39.780 |
| 14.01.2020 | 40.240 | 40.470 | 39.900 | 40.470 |
| 15.01.2020 | 40.440 | 40.470 | 39.830 | 39.980 |
| 16.01.2020 | 40.050 | 40.140 | 39.190 | 39.270 |
| 17.01.2020 | 39.370 | 39.670 | 39.220 | 39.450 |
| 20.01.2020 | 39.840 | 39.950 | 39.440 | 39.850 |
| 21.01.2020 | 39.760 | 39.840 | 39.270 | 39.350 |
| 22.01.2020 | 39.760 | 39.830 | 39.450 | 39.830 |
| 23.01.2020 | 39.720 | 39.820 | 39.500 | 39.690 |
| 24.01.2020 | 39.950 | 40.170 | 39.690 | 40.030 |
| 27.01.2020 | 39.330 | 39.720 | 39.070 | 39.120 |
| 28.01.2020 | 38.170 | 38.270 | 37.940 | 38.030 |
| 29.01.2020 | 37.900 | 38.260 | 37.820 | 38.100 |
| 30.01.2020 | 37.980 | 38.140 | 37.040 | 37.300 |
| 31.01.2020 | 37.120 | 37.630 | 36.950 | 37.370 |
| 03.02.2020 | 36.000 | 37.370 | 35.990 | 37.120 |
| 04.02.2020 | 36.750 | 36.960 | 36.360 | 36.540 |
| 05.02.2020 | 37.740 | 37.920 | 37.320 | 37.710 |
| 06.02.2020 | 38.340 | 39.020 | 37.890 | 38.770 |
| 07.02.2020 | 38.640 | 38.700 | 38.190 | 38.320 |
| 10.02.2020 | 38.190 | 38.340 | 37.820 | 37.990 |
| 12.02.2020 | 38.350 | 38.700 | 38.120 | 38.700 |
| 13.02.2020 | 38.590 | 38.940 | 38.470 | 38.930 |
| 14.02.2020 | 38.530 | 38.690 | 38.180 | 38.370 |
| 17.02.2020 | 38.700 | 38.830 | 38.350 | 38.540 |
| 18.02.2020 | 38.100 | 38.240 | 37.530 | 37.600 |
| 19.02.2020 | 38.030 | 38.130 | 37.650 | 37.800 |
| 20.02.2020 | 38.250 | 38.620 | 38.030 | 38.350 |
| 21.02.2020 | 38.390 | 38.880 | 38.300 | 38.540 |
| 25.02.2020 | 37.480 | 38.370 | 37.280 | 37.280 |
| 26.02.2020 | 36.800 | 37.000 | 36.200 | 36.790 |
| 27.02.2020 | 36.300 | 36.480 | 35.490 | 35.710 |
| 28.02.2020 | 34.580 | 34.860 | 34.110 | 34.410 |
| 02.03.2020 | 33.920 | 35.040 | 33.200 | 34.670 |
| 03.03.2020 | 35.370 | 35.730 | 34.460 | 34.500 |
| 04.03.2020 | 34.090 | 34.500 | 33.970 | 34.230 |
| 05.03.2020 | 34.850 | 34.880 | 34.050 | 34.220 |
| 06.03.2020 | 33.910 | 34.080 | 33.330 | 33.670 |
| 09.03.2020 | 32.320 | 32.440 | 31.320 | 31.920 |
| 10.03.2020 | 31.850 | 33.090 | 30.600 | 32.690 |
| 11.03.2020 | 32.830 | 33.650 | 32.500 | 32.650 |
| 12.03.2020 | 31.660 | 31.930 | 30.510 | 30.880 |
| 13.03.2020 | 29.860 | 32.360 | 29.085 | 31.270 |
| 16.03.2020 | 32.200 | 32.550 | 29.800 | 29.935 |
| 17.03.2020 | 28.915 | 30.930 | 28.905 | 30.640 |
| 18.03.2020 | 31.080 | 32.830 | 30.770 | 31.890 |
| 19.03.2020 | 32.220 | 32.590 | 30.070 | 31.570 |
| 23.03.2020 | 31.060 | 32.710 | 30.540 | 32.570 |
| 24.03.2020 | 33.070 | 33.640 | 31.740 | 32.390 |
| 25.03.2020 | 33.790 | 34.560 | 33.460 | 34.550 |
| 26.03.2020 | 33.350 | 33.900 | 32.570 | 33.800 |
| 27.03.2020 | 34.020 | 35.140 | 33.730 | 35.140 |
| 30.03.2020 | 34.440 | 35.480 | 33.950 | 35.400 |
| 31.03.2020 | 35.790 | 36.280 | 34.570 | 34.830 |
| 01.04.2020 | 34.620 | 35.090 | 33.410 | 33.750 |
| 02.04.2020 | 33.410 | 34.440 | 33.260 | 33.810 |
| 03.04.2020 | 34.440 | 34.880 | 33.800 | 34.160 |
| 06.04.2020 | 34.570 | 35.280 | 34.440 | 35.210 |
| 07.04.2020 | 35.990 | 36.390 | 35.100 | 35.800 |
| 08.04.2020 | 36.400 | 37.050 | 35.770 | 37.000 |
| 09.04.2020 | 36.730 | 36.830 | 35.940 | 36.530 |
| 10.04.2020 | 36.420 | 37.040 | 36.100 | 37.020 |
| 13.04.2020 | 36.640 | 37.120 | 36.420 | 36.430 |
| 14.04.2020 | 36.550 | 37.270 | 36.480 | 37.090 |
| 15.04.2020 | 37.530 | 37.540 | 37.050 | 37.280 |
| 16.04.2020 | 36.700 | 37.160 | 36.620 | 36.830 |
| 17.04.2020 | 37.500 | 37.980 | 37.230 | 37.720 |
| 20.04.2020 | 37.780 | 37.880 | 36.590 | 36.940 |
| 21.04.2020 | 36.800 | 37.270 | 36.550 | 36.710 |
| 22.04.2020 | 37.000 | 37.280 | 36.500 | 37.280 |
| 23.04.2020 | 37.500 | 37.600 | 37.190 | 37.330 |
| 24.04.2020 | 37.000 | 37.240 | 36.790 | 37.180 |
| 27.04.2020 | 37.410 | 37.970 | 37.310 | 37.930 |
| 28.04.2020 | 38.000 | 38.610 | 37.770 | 38.570 |
| 30.04.2020 | 39.270 | 39.470 | 38.260 | 38.770 |
| 01.05.2020 | 39.000 | 39.290 | 38.480 | 38.700 |
| 07.05.2020 | 38.700 | 39.880 | 38.630 | 39.830 |
| 08.05.2020 | 40.000 | 40.060 | 39.150 | 39.490 |
| 11.05.2020 | 39.600 | 40.030 | 39.320 | 39.990 |
| 12.05.2020 | 40.210 | 40.370 | 39.870 | 40.160 |
| 13.05.2020 | 39.630 | 39.730 | 39.280 | 39.370 |
| 14.05.2020 | 39.000 | 39.300 | 38.620 | 38.770 |
| 15.05.2020 | 39.170 | 39.330 | 38.350 | 38.870 |
| 18.05.2020 | 38.630 | 39.090 | 38.630 | 38.870 |
| 19.05.2020 | 39.240 | 39.650 | 39.060 | 39.650 |
| 20.05.2020 | 39.700 | 40.870 | 39.580 | 40.720 |
| 21.05.2020 | 41.110 | 41.110 | 39.990 | 40.130 |
| 22.05.2020 | 40.350 | 40.590 | 40.020 | 40.100 |
| 25.05.2020 | 40.500 | 40.890 | 40.160 | 40.850 |
| 26.05.2020 | 41.230 | 41.940 | 41.150 | 41.810 |
| 27.05.2020 | 42.430 | 42.780 | 41.910 | 42.740 |
| 28.05.2020 | 43.000 | 44.680 | 42.870 | 44.580 |
| 29.05.2020 | 44.350 | 44.590 | 43.050 | 44.350 |
| 01.06.2020 | 44.150 | 44.480 | 43.590 | 44.290 |
| 02.06.2020 | 44.340 | 45.200 | 44.280 | 45.030 |
| 03.06.2020 | 45.730 | 46.420 | 45.370 | 45.700 |
| 04.06.2020 | 46.650 | 46.740 | 45.830 | 46.200 |
| 05.06.2020 | 45.350 | 46.050 | 45.200 | 45.300 |
| 08.06.2020 | 45.000 | 45.290 | 43.790 | 44.440 |
| 09.06.2020 | 43.850 | 44.980 | 43.800 | 44.900 |
| 10.06.2020 | 45.060 | 45.160 | 44.650 | 44.780 |
| 11.06.2020 | 44.290 | 44.960 | 44.220 | 44.700 |
| 12.06.2020 | 42.710 | 43.940 | 42.710 | 43.500 |
| 15.06.2020 | 43.200 | 43.460 | 42.120 | 42.120 |
| 16.06.2020 | 43.280 | 44.100 | 42.970 | 43.800 |
| 17.06.2020 | 44.370 | 44.710 | 43.960 | 44.460 |
| 18.06.2020 | 44.700 | 44.740 | 44.100 | 44.300 |
| 19.06.2020 | 44.680 | 44.850 | 44.260 | 44.620 |
| 22.06.2020 | 44.500 | 44.860 | 44.320 | 44.570 |
| 23.06.2020 | 44.980 | 45.010 | 44.420 | 44.830 |
| 24.06.2020 | 44.910 | 45.020 | 44.520 | 44.870 |
| 25.06.2020 | 44.750 | 45.100 | 44.640 | 44.740 |
| 26.06.2020 | 44.610 | 45.030 | 44.560 | 44.840 |
| 29.06.2020 | 44.600 | 44.810 | 44.290 | 44.710 |
| 30.06.2020 | 45.180 | 45.290 | 44.850 | 45.030 |
| 01.07.2020 | 45.480 | 45.480 | 44.190 | 44.340 |
| 02.07.2020 | 44.070 | 44.410 | 42.900 | 43.030 |
| 03.07.2020 | 43.110 | 44.080 | 43.060 | 44.080 |
| 06.07.2020 | 44.120 | 44.500 | 43.900 | 43.980 |
| 07.07.2020 | 44.270 | 44.860 | 44.110 | 44.700 |
| 08.07.2020 | 44.700 | 45.590 | 44.540 | 44.560 |
| 09.07.2020 | 44.990 | 45.700 | 44.550 | 45.270 |
| 10.07.2020 | 45.400 | 45.850 | 44.840 | 44.840 |
| 13.07.2020 | 45.310 | 45.500 | 44.690 | 45.500 |
| 14.07.2020 | 45.320 | 45.610 | 44.840 | 45.200 |
| 15.07.2020 | 45.540 | 45.970 | 45.130 | 45.850 |
| 16.07.2020 | 45.000 | 45.100 | 44.170 | 44.410 |
| 17.07.2020 | 44.360 | 44.590 | 43.970 | 44.100 |
| 20.07.2020 | 44.370 | 44.870 | 44.080 | 44.610 |
| 21.07.2020 | 45.140 | 46.260 | 45.030 | 46.220 |
| 22.07.2020 | 45.660 | 46.050 | 45.630 | 45.970 |
| 27.07.2020 | 45.060 | 46.140 | 45.030 | 46.140 |
| 28.07.2020 | 46.600 | 46.910 | 45.740 | 45.780 |
| 29.07.2020 | 45.330 | 45.600 | 44.820 | 45.420 |
| 30.07.2020 | 45.050 | 45.870 | 45.050 | 45.440 |
| 31.07.2020 | 45.550 | 45.600 | 44.160 | 44.220 |
| 03.08.2020 | 43.340 | 43.350 | 42.070 | 42.500 |
| 04.08.2020 | 42.500 | 42.890 | 41.780 | 42.210 |
| 05.08.2020 | 42.380 | 42.390 | 42.070 | 42.200 |
| 06.08.2020 | 42.670 | 42.980 | 42.190 | 42.860 |
| 07.08.2020 | 43.150 | 43.150 | 42.190 | 42.260 |
| 11.08.2020 | 43.660 | 44.240 | 43.160 | 44.050 |
| 12.08.2020 | 44.310 | 45.260 | 44.080 | 45.090 |
| 13.08.2020 | 45.240 | 46.120 | 44.830 | 45.940 |
| 14.08.2020 | 46.090 | 46.300 | 45.670 | 46.080 |
| 17.08.2020 | 46.220 | 46.320 | 45.730 | 45.730 |
| 18.08.2020 | 45.830 | 45.970 | 45.410 | 45.700 |
| 19.08.2020 | 45.690 | 45.850 | 45.290 | 45.370 |
| 20.08.2020 | 45.040 | 45.260 | 44.380 | 44.430 |
| 21.08.2020 | 44.030 | 44.560 | 43.570 | 43.720 |
| 24.08.2020 | 42.910 | 43.650 | 42.810 | 43.560 |
| 25.08.2020 | 44.000 | 44.820 | 43.810 | 43.940 |
| 26.08.2020 | 43.800 | 44.120 | 43.620 | 43.900 |
| 27.08.2020 | 44.190 | 44.240 | 43.320 | 43.670 |
| 28.08.2020 | 43.440 | 44.080 | 42.610 | 43.080 |
| 31.08.2020 | 43.540 | 44.110 | 43.410 | 43.680 |
| 01.09.2020 | 43.780 | 43.900 | 43.210 | 43.320 |
| 02.09.2020 | 43.930 | 44.610 | 43.690 | 44.590 |
| 03.09.2020 | 45.100 | 45.140 | 44.330 | 44.540 |
| 04.09.2020 | 43.960 | 44.070 | 43.570 | 43.660 |
| 07.09.2020 | 43.340 | 43.890 | 43.270 | 43.470 |
| 08.09.2020 | 43.790 | 44.480 | 43.660 | 44.160 |
| 09.09.2020 | 44.160 | 44.250 | 43.600 | 44.150 |
| 10.09.2020 | 44.590 | 44.920 | 44.420 | 44.800 |
| 11.09.2020 | 45.500 | 45.500 | 44.600 | 45.100 |
| 14.09.2020 | 45.500 | 45.810 | 45.260 | 45.590 |
| 15.09.2020 | 45.180 | 45.590 | 44.920 | 45.140 |
| 16.09.2020 | 45.240 | 46.170 | 45.160 | 45.370 |
| 17.09.2020 | 45.880 | 45.940 | 45.380 | 45.940 |
| 18.09.2020 | 45.680 | 46.600 | 45.520 | 46.580 |
| 23.09.2020 | 46.350 | 46.490 | 45.810 | 46.310 |
| 24.09.2020 | 46.050 | 46.800 | 46.040 | 46.260 |
| 25.09.2020 | 46.300 | 47.620 | 46.300 | 47.260 |
| 28.09.2020 | 47.060 | 48.070 | 47.060 | 48.050 |
| 29.09.2020 | 48.350 | 50.200 | 48.130 | 49.820 |
| 30.09.2020 | 49.320 | 50.010 | 48.980 | 48.980 |
| 02.10.2020 | 49.480 | 49.520 | 47.100 | 47.380 |
| 05.10.2020 | 48.300 | 48.560 | 48.030 | 48.290 |
| 06.10.2020 | 48.920 | 49.210 | 48.570 | 49.160 |
| 07.10.2020 | 48.850 | 49.190 | 48.530 | 49.190 |
| 08.10.2020 | 49.450 | 49.690 | 48.760 | 49.530 |
| 09.10.2020 | 49.770 | 50.100 | 49.200 | 49.520 |
| 12.10.2020 | 49.510 | 49.780 | 49.390 | 49.600 |
| 13.10.2020 | 49.690 | 49.840 | 49.510 | 49.770 |
| 14.10.2020 | 49.950 | 50.530 | 49.870 | 50.460 |
| 15.10.2020 | 50.500 | 50.580 | 49.400 | 49.580 |
| 16.10.2020 | 49.500 | 49.660 | 48.880 | 48.950 |
| 19.10.2020 | 49.560 | 49.760 | 49.180 | 49.670 |
| 20.10.2020 | 49.840 | 50.020 | 49.680 | 49.860 |
| 21.10.2020 | 50.000 | 50.800 | 49.500 | 49.520 |
| 22.10.2020 | 49.400 | 49.450 | 48.720 | 49.040 |
| 23.10.2020 | 49.200 | 49.340 | 48.350 | 48.730 |
| 26.10.2020 | 48.850 | 48.860 | 48.250 | 48.430 |
| 27.10.2020 | 47.930 | 48.590 | 47.710 | 48.590 |
| 28.10.2020 | 48.330 | 49.480 | 48.320 | 49.470 |
| 29.10.2020 | 48.850 | 49.060 | 48.520 | 48.650 |
| 30.10.2020 | 48.010 | 48.450 | 47.220 | 47.250 |
| 02.11.2020 | 48.530 | 48.560 | 47.610 | 48.190 |
| 04.11.2020 | 49.000 | 50.180 | 48.750 | 50.180 |
| 05.11.2020 | 50.700 | 51.980 | 50.550 | 51.970 |
| 06.11.2020 | 51.870 | 51.960 | 50.860 | 51.010 |
| 09.11.2020 | 51.790 | 52.690 | 51.450 | 52.470 |
| 10.11.2020 | 53.170 | 53.500 | 51.460 | 51.760 |
| 11.11.2020 | 52.680 | 53.000 | 52.160 | 53.000 |
| 12.11.2020 | 53.500 | 54.160 | 52.870 | 53.150 |
| 13.11.2020 | 52.200 | 52.660 | 51.400 | 51.710 |
| 16.11.2020 | 52.270 | 53.310 | 51.850 | 53.060 |
| 17.11.2020 | 53.800 | 53.800 | 52.170 | 52.680 |
| 18.11.2020 | 52.000 | 52.250 | 51.610 | 51.880 |
| 19.11.2020 | 51.600 | 52.310 | 51.300 | 52.310 |
| 20.11.2020 | 52.480 | 52.550 | 51.540 | 51.800 |
| 24.11.2020 | 52.800 | 52.840 | 51.980 | 52.220 |
| 25.11.2020 | 52.800 | 52.840 | 51.720 | 51.790 |
| 26.11.2020 | 51.780 | 52.700 | 51.760 | 52.700 |
| 27.11.2020 | 53.130 | 53.840 | 52.910 | 53.540 |
| 30.11.2020 | 53.540 | 54.100 | 53.260 | 53.290 |
| 01.12.2020 | 53.660 | 53.760 | 52.840 | 52.850 |
| 02.12.2020 | 53.060 | 54.000 | 53.060 | 53.980 |
| 03.12.2020 | 54.000 | 54.000 | 53.020 | 53.340 |
| 04.12.2020 | 53.320 | 53.360 | 51.750 | 52.300 |
| 07.12.2020 | 52.690 | 52.690 | 51.670 | 51.850 |
| 08.12.2020 | 51.840 | 52.950 | 51.700 | 52.930 |
| 09.12.2020 | 52.380 | 53.290 | 52.350 | 53.070 |
| 10.12.2020 | 53.060 | 53.070 | 52.280 | 52.640 |
| 11.12.2020 | 52.070 | 52.500 | 51.970 | 52.040 |
| 14.12.2020 | 52.790 | 52.820 | 52.060 | 52.060 |
| 15.12.2020 | 52.200 | 52.260 | 51.670 | 51.700 |
| 16.12.2020 | 52.260 | 52.450 | 51.850 | 52.440 |
| 17.12.2020 | 52.960 | 55.290 | 52.620 | 55.220 |
| 18.12.2020 | 55.320 | 56.300 | 54.730 | 54.960 |
| 21.12.2020 | 55.740 | 55.820 | 54.740 | 55.530 |
| 22.12.2020 | 55.140 | 55.140 | 54.010 | 54.210 |
| 23.12.2020 | 55.000 | 55.250 | 54.380 | 55.240 |
| 24.12.2020 | 55.640 | 55.950 | 55.430 | 55.800 |
| 25.12.2020 | 55.870 | 56.520 | 55.730 | 56.470 |
| 28.12.2020 | 56.600 | 57.670 | 56.470 | 57.560 |
| 29.12.2020 | 58.330 | 59.090 | 57.840 | 58.880 |
| 30.12.2020 | 58.140 | 58.570 | 57.840 | 58.000 |