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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 58.801,7695
KAPANIŞ 58.763,1276

En Düşük

DÜŞÜK 49.780

En Yüksek

YÜKSEK 69.490
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.202564.53064.76062.95063.190
07.01.202563.19065.35062.98065.260
08.01.202564.26065.09064.01064.640
09.01.202563.71063.98062.59062.730
10.01.202563.09064.20062.90063.450
14.01.202563.47063.61061.87062.120
15.01.202563.58065.21063.52064.450
16.01.202565.45066.26064.75064.880
17.01.202565.14066.28064.92066.280
20.01.202567.10068.36067.02067.670
21.01.202567.52067.53066.76067.180
22.01.202567.76068.28067.54067.720
23.01.202568.98069.20067.80068.050
24.01.202569.05069.29068.22068.540
27.01.202567.80069.32067.80068.240
28.01.202567.71068.88067.44068.490
29.01.202568.73069.49068.62069.110
30.01.202567.11067.83066.79067.030
31.01.202567.44067.57067.01067.250
03.02.202565.61066.35062.91063.600
04.02.202564.32064.43062.00062.000
05.02.202562.90063.12061.77062.360
06.02.202563.38063.77062.50062.800
07.02.202563.75064.02063.03063.100
10.02.202561.86062.73061.73062.400
12.02.202562.23063.64062.22063.560
13.02.202563.50064.40063.35064.310
14.02.202564.30064.42063.40063.520
17.02.202563.61064.92063.60064.810
18.02.202564.81065.13064.28065.000
19.02.202564.20064.37063.41063.770
20.02.202562.90063.07062.43062.780
21.02.202563.01063.02062.13062.700
25.02.202562.20062.81061.77061.770
26.02.202561.58061.67060.69061.060
27.02.202561.30061.70060.96061.320
28.02.202560.18060.30058.73059.410
03.03.202560.03060.53059.34060.400
04.03.202560.01061.04059.78060.860
05.03.202561.06062.15061.04062.100
06.03.202561.79062.36061.01061.110
07.03.202559.50060.32059.47060.320
10.03.202560.30061.16059.88060.860
11.03.202560.45060.75059.15060.640
12.03.202561.18061.27060.58060.580
13.03.202561.15061.48060.13060.130
14.03.202560.20061.44060.12061.400
17.03.202561.62061.75061.07061.070
18.03.202561.90061.98061.08061.080
19.03.202560.56061.47060.56060.930
21.03.202561.29061.55060.72061.300
24.03.202561.67062.16061.07061.140
25.03.202562.00062.20060.96061.100
26.03.202561.10061.63060.96061.440
27.03.202561.14061.83060.75061.830
28.03.202561.00061.38059.75060.210
31.03.202558.90059.40058.48058.480
01.04.202559.26059.29057.80057.880
02.04.202557.80058.04057.38057.820
03.04.202554.82057.02054.72055.580
04.04.202554.00054.95053.72054.690
07.04.202549.91051.75049.78050.590
08.04.202553.16054.68052.92053.630
09.04.202552.93053.62051.66052.330
10.04.202559.00059.12057.60058.400
11.04.202555.48056.10054.93056.100
14.04.202556.68057.13056.28056.510
15.04.202557.50057.50056.96057.400
16.04.202557.46057.60056.95057.540
17.04.202556.91057.66056.41057.660
18.04.202558.20058.26057.43058.150
21.04.202558.15058.24057.79058.090
22.04.202558.09058.12057.01057.280
23.04.202558.62059.02058.21058.750
24.04.202560.04060.26059.42059.790
25.04.202561.18061.54060.67061.310
28.04.202562.77063.13060.89060.890
30.04.202561.23061.27059.84059.840
01.05.202560.40061.93060.01061.930
02.05.202562.55063.06062.09062.840
07.05.202564.09064.09062.98063.430
08.05.202563.04063.55062.99063.200
09.05.202563.65063.73062.78063.100
12.05.202563.11063.66063.10063.420
13.05.202564.42064.59063.87064.270
14.05.202564.37064.40063.02063.590
15.05.202563.50063.88063.07063.250
16.05.202564.25064.37063.69063.950
19.05.202563.80064.60063.74064.070
20.05.202564.55064.90062.93063.110
21.05.202563.13063.32062.10062.100
22.05.202561.48061.72061.22061.400
23.05.202561.70062.08061.17061.330
26.05.202561.07061.95061.00061.910
27.05.202561.33062.08061.18062.020
28.05.202562.33062.46061.39061.390
29.05.202561.64062.59061.60062.410
30.05.202561.05061.18060.52060.740
02.06.202560.26060.39059.15059.470
03.06.202559.90060.02059.26059.470
04.06.202560.05060.62059.33059.500
05.06.202558.98059.14058.13058.250
06.06.202557.80058.36057.66058.080
09.06.202557.80058.85057.78058.480
10.06.202559.09060.83058.95060.050
11.06.202561.05061.18060.26060.350
12.06.202559.90060.11059.23059.400
13.06.202559.08059.31057.65057.980
16.06.202557.61058.00057.48057.880
17.06.202557.17057.58056.92056.990
18.06.202557.10058.07057.03057.950
19.06.202557.34057.50056.40056.400
20.06.202556.55056.76056.12056.180
23.06.202555.46055.87054.73055.870
24.06.202556.58056.98055.66056.070
25.06.202556.30056.31055.08055.380
26.06.202555.20057.12055.11057.030
27.06.202558.38058.94058.00058.430
30.06.202558.98058.98057.84057.840
01.07.202558.10058.24056.52056.650
02.07.202556.50056.70055.93056.000
03.07.202555.80056.16055.67056.030
04.07.202556.80057.20056.45057.000
07.07.202556.51056.98056.51056.800
08.07.202556.80057.64056.67056.730
09.07.202556.10056.65055.97056.280
10.07.202556.17056.17055.28055.480
11.07.202556.26056.66055.53055.580
14.07.202555.00055.40054.93054.930
15.07.202555.55055.74054.98055.740
16.07.202555.97056.44055.53055.600
17.07.202555.05055.94054.76055.940
18.07.202555.50055.83055.33055.620
22.07.202555.08055.57054.36054.550
23.07.202555.23057.99054.99057.760
24.07.202558.75060.09058.50059.630
25.07.202558.70059.12057.44057.660
28.07.202557.77058.39057.76058.110
29.07.202557.74057.90057.21057.330
30.07.202555.50056.02054.52054.600
31.07.202555.30055.85054.95055.200
01.08.202555.55057.69055.35056.830
04.08.202555.96057.07055.55056.790
05.08.202557.79057.79056.22056.420
06.08.202555.86055.98055.56055.780
07.08.202555.45055.86055.12055.490
08.08.202555.20056.50055.20055.550
12.08.202555.30057.23055.29057.160
13.08.202557.46057.87056.50056.610
14.08.202555.64055.88055.13055.440
15.08.202555.10055.72055.09055.440
18.08.202555.59056.89055.55056.650
19.08.202556.60056.87056.22056.770
20.08.202556.65057.80056.06057.030
21.08.202557.07057.38056.31056.520
22.08.202556.00056.45055.50056.320
25.08.202557.23057.73057.00057.320
26.08.202556.86057.24056.23056.660
27.08.202557.32057.45056.27056.570
28.08.202556.33057.35056.24057.280
29.08.202556.91056.95056.36056.780
01.09.202556.50056.97056.02056.970
02.09.202556.97057.27056.87057.140
03.09.202556.80058.33056.78057.650
04.09.202557.13057.49056.45056.470
05.09.202556.66057.01056.09056.690
08.09.202557.20058.05055.89055.890
09.09.202556.12056.58054.90055.310
10.09.202554.77055.74054.75055.730
11.09.202555.48055.97055.12055.720
12.09.202556.36056.49055.89056.210
16.09.202556.70057.57056.18056.670
17.09.202555.85057.08055.75056.440
18.09.202556.20057.08056.02056.720
19.09.202557.18057.80055.42055.730
22.09.202555.18056.35055.17056.000
24.09.202555.50056.09054.98055.750
25.09.202555.40055.75054.90055.380
26.09.202555.38056.02054.99055.570
29.09.202556.19056.20054.22054.220
30.09.202554.80055.48054.70055.180
01.10.202554.70055.64054.70055.620
02.10.202556.00056.82055.64056.270
03.10.202556.60057.00056.16057.000
06.10.202559.50060.77059.20060.490
07.10.202562.29062.30060.14060.210
08.10.202560.11060.45058.82058.860
09.10.202559.24059.85058.75059.120
10.10.202559.14060.60058.90060.440
14.10.202558.54059.31056.93057.250
15.10.202557.00058.42056.95058.400
16.10.202558.40058.95058.17058.760
17.10.202558.28059.09058.27058.780
20.10.202559.80061.50059.66061.500
21.10.202561.00061.57060.71060.830
22.10.202560.40061.16060.22061.000
23.10.202560.10060.48059.28060.080
24.10.202560.35061.64060.35060.990
27.10.202561.61062.59061.37061.950
28.10.202560.95061.65060.78060.880
29.10.202560.67062.05060.54062.050
30.10.202560.64063.19059.85060.010
31.10.202559.34059.74057.32057.370
04.11.202556.37057.15056.06056.520
05.11.202556.20056.40055.33056.220
06.11.202556.09056.40055.56055.710
07.11.202556.17056.73054.89055.000
10.11.202555.29055.58054.98055.360
11.11.202555.06055.40054.77055.150
12.11.202555.45056.59055.28055.940
13.11.202556.17056.40055.78055.780
14.11.202555.01055.68054.78055.650
17.11.202554.98055.51054.90054.910
18.11.202554.09054.28053.10053.100
19.11.202553.63053.84053.08053.350
20.11.202554.28054.66053.61053.780
21.11.202553.07054.46053.07054.400
25.11.202555.01055.18053.52054.050
26.11.202553.65053.83053.41053.550
27.11.202553.80053.82053.23053.330
28.11.202553.20053.27052.65053.140
01.12.202553.00053.13052.44052.440
02.12.202552.23052.37051.51052.270
03.12.202552.61052.80052.01052.320
04.12.202553.00056.05052.76055.740
05.12.202555.07055.20053.99054.270
08.12.202554.27055.05054.17054.770
09.12.202554.28054.37053.85054.250
10.12.202555.24055.96054.96055.440
11.12.202556.00056.13054.59054.670
12.12.202555.68056.37055.17056.340
15.12.202556.00056.70055.92056.510
16.12.202556.20056.29055.68055.700
17.12.202555.30055.69054.65055.690
18.12.202555.48056.18055.31056.030
19.12.202556.92056.92055.44055.440
22.12.202556.44056.90056.07056.830
23.12.202557.30057.98057.01057.980
24.12.202557.28058.19057.25057.470
25.12.202557.59057.59057.00057.340
26.12.202557.36057.57056.96056.960
29.12.202556.96057.21056.55057.160
30.12.202556.68056.99056.62056.680