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
Murata Manufacturing Co., Ltd. logosu
6981.T
Murata Manufacturing Co., Ltd.
09:30:00
11750 ¥
0.0000 (%0.00)
Önceki Kapanış: 11745
Düşük₺11280
Yüksek₺12410
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6981.T: Murata Manufacturing Co., Ltd. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.926,8222
KAPANIŞ 1.923,8167

En Düşük

DÜŞÜK 1.350

En Yüksek

YÜKSEK 2.798,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20002.688,882.688,882.493,332.493,33
06.01.20002.248,882.248,882.222,222.222,22
07.01.20001.915,552.044,441.826,662.011,11
11.01.20002.233,332.233,332.222,222.222,22
12.01.20002.211,112.255,552.211,112.235,55
13.01.20002.198,882.2002.166,662.200
14.01.20002.222,222.222,222.177,772.200
17.01.20002.2002.2002.141,112.141,11
18.01.20002.222,222.227,772.222,222.227,77
19.01.20002.194,442.196,662.122,222.122,22
20.01.20002.183,332.198,882.177,772.178,88
21.01.20002.2002.2002.1802.180
24.01.20002.157,772.205,552.157,772.205,55
25.01.20002.211,112.211,112.2102.210
26.01.20002.222,222.244,442.222,222.241,11
27.01.20002.277,772.305,552.277,772.305,55
28.01.20002.334,442.507,772.333,332.466,66
31.01.20002.4002.444,442.4002.412,22
01.02.20002.433,332.433,332.333,332.366,66
02.02.20002.455,552.455,552.411,112.444,44
03.02.20002.444,442.444,442.444,442.444,44
04.02.20002.445,552.445,552.444,442.444,44
07.02.20002.466,662.466,662.454,442.454,44
08.02.20002.432,222.432,222.316,662.338,88
09.02.20002.316,662.338,882.256,662.272,22
10.02.20002.272,222.3502.272,222.343,33
14.02.20002.332,222.337,772.303,332.337,77
15.02.20002.293,332.293,332.2202.220
16.02.20002.2202.2202.122,222.144,44
17.02.20002.266,662.266,662.266,662.266,66
18.02.20002.311,112.311,112.188,882.188,88
21.02.20002.277,772.305,552.277,772.305,55
22.02.20002.327,772.327,772.327,772.327,77
23.02.20002.131,112.153,332.131,112.153,33
24.02.20002.242,222.288,882.242,222.288,88
25.02.20002.266,662.366,662.266,662.366,66
28.02.20002.366,662.388,882.366,662.378,88
29.02.20002.378,882.378,882.3002.300
01.03.20002.388,882.388,882.377,772.377,77
02.03.20002.4002.466,662.4002.466,66
03.03.20002.444,442.466,662.444,442.444,44
06.03.20002.444,442.488,882.322,222.322,22
07.03.20002.261,112.261,112.261,112.261,11
09.03.20002.328,882.333,332.328,882.331,11
10.03.20002.291,112.314,442.245,552.266,66
13.03.20002.244,442.2502.227,772.227,77
14.03.20002.183,332.325,552.183,332.325,55
15.03.20002.421,112.427,772.421,112.427,77
16.03.20002.4502.516,662.427,772.515,55
17.03.20002.604,442.633,332.566,662.633,33
21.03.20002.586,662.586,662.561,112.577,77
22.03.20002.619,992.619,992.566,662.566,66
23.03.20002.561,112.561,112.561,112.561,11
24.03.20002.555,552.555,552.555,552.555,55
27.03.20002.577,772.577,772.556,662.556,66
28.03.20002.465,552.554,442.465,552.554,44
29.03.20002.665,552.766,662.665,552.766,66
30.03.20002.744,442.755,552.722,222.733,33
31.03.20002.644,442.777,772.644,442.772,22
03.04.20002.705,552.798,882.666,662.778,88
04.04.20002.645,552.645,552.556,662.559,99
05.04.20002.356,662.455,552.356,662.455,55
06.04.20002.455,552.455,552.443,332.450
07.04.20002.516,662.599,992.516,662.587,77
10.04.20002.633,332.655,552.633,332.655,55
11.04.20002.622,222.622,222.622,222.622,22
12.04.20002.599,992.599,992.527,772.565,55
13.04.20002.355,552.355,552.348,882.348,88
14.04.20002.388,882.433,332.388,882.422,22
18.04.20002.222,222.222,222.093,332.093,33
19.04.20002.213,332.222,222.206,662.214,44
20.04.20002.406,662.406,662.406,662.406,66
21.04.20002.406,662.411,112.3502.350
24.04.20002.415,552.437,772.415,552.436,66
25.04.20002.303,332.303,332.303,332.303,33
26.04.20002.3502.3502.322,222.327,77
27.04.20002.296,662.296,662.296,662.296,66
28.04.20002.318,882.318,882.316,662.316,66
02.05.20002.472,222.472,222.434,442.434,44
08.05.20002.432,222.433,332.432,222.433,33
09.05.20002.433,332.433,332.322,222.343,33
10.05.20002.222,222.222,222.194,442.194,44
11.05.20002.088,882.088,882.044,442.066,66
12.05.20002.155,552.161,112.066,662.066,66
15.05.20002.088,882.088,882.046,662.046,66
16.05.20002.123,332.144,442.1102.144,44
17.05.20002.211,112.226,662.188,882.226,66
18.05.20002.137,772.137,772.093,332.111,11
19.05.20002.098,882.098,882.0102.011,11
22.05.20001.877,771.877,771.814,441.835,55
23.05.20001.902,221.923,331.888,891.923,33
24.05.20001.834,441.953,331.834,441.953,33
25.05.20001.975,552.016,661.975,552.000
26.05.20002.011,112.011,112.011,112.011,11
29.05.20001.944,441.944,441.944,441.944,44
30.05.20001.922,222.015,551.922,222.015,55
31.05.20002.044,442.044,442.011,112.011,11
01.06.20002.077,772.077,771.993,331.993,33
02.06.20002.082,222.093,332.082,222.093,33
05.06.20002.131,112.188,882.131,112.188,88
06.06.20002.101,112.101,112.077,772.092,22
07.06.20002.092,222.1102.092,222.110
08.06.20002.111,112.131,112.111,112.131,11
09.06.20002.104,442.116,662.104,442.116,66
12.06.20002.072,222.072,222.072,222.072,22
13.06.20002.027,772.027,771.915,551.926,66
14.06.20001.915,551.915,551.857,771.896,66
15.06.20001.874,441.874,441.795,551.795,55
16.06.20001.777,771.8001.7501.750
19.06.20001.7501.8001.7501.794,44
20.06.20001.883,331.883,331.844,441.844,44
21.06.20001.856,661.9001.845,551.888,89
22.06.20001.922,221.9401.922,221.922,22
23.06.20001.911,111.911,111.8301.833,33
26.06.20001.798,891.811,111.777,771.782,22
27.06.20001.776,661.798,891.774,441.776,66
28.06.20001.795,551.822,221.795,551.804,44
29.06.20001.855,551.855,551.773,331.777,77
30.06.20001.715,551.722,221.672,221.722,22
03.07.20001.7001.744,441.7001.702,22
04.07.20001.744,441.772,221.738,891.772,22
05.07.20001.812,221.827,771.805,551.812,22
06.07.20001.777,771.777,771.748,891.770
07.07.20001.821,111.821,111.8001.803,33
10.07.20001.823,331.824,441.802,221.822,22
11.07.20001.8101.8101.773,331.777,77
12.07.20001.756,661.756,661.733,331.733,33
13.07.20001.722,221.755,551.672,221.700
14.07.20001.722,221.722,221.692,221.692,22
17.07.20001.774,441.787,771.774,441.787,77
18.07.20001.822,221.826,661.777,771.777,77
19.07.20001.765,551.787,771.751,111.777,77
21.07.20001.776,661.776,661.772,221.772,22
24.07.20001.7201.7201.7001.700
25.07.20001.685,551.685,551.666,661.672,22
26.07.20001.687,771.7101.687,771.694,44
27.07.20001.666,661.671,111.623,331.631,11
28.07.20001.533,331.543,331.446,661.476,66
31.07.20001.3501.444,441.3501.438,89
01.08.20001.516,661.555,551.496,661.554,44
02.08.20001.524,441.533,331.502,221.507,77
03.08.20001.5001.5001.445,551.458,89
04.08.20001.443,331.454,441.3801.382,22
07.08.20001.426,661.454,441.405,551.442,22
08.08.20001.455,551.455,551.408,891.414,44
09.08.20001.411,111.438,891.384,441.426,66
10.08.20001.411,111.415,551.377,781.395,55
11.08.20001.385,551.421,111.372,221.384,44
14.08.20001.4001.401,111.384,441.394,44
15.08.20001.444,441.483,331.422,221.468,89
16.08.20001.491,111.5201.488,891.492,22
17.08.20001.522,221.5401.5001.525,55
18.08.20001.533,331.533,331.506,661.511,11
21.08.20001.511,111.514,441.492,221.505,55
22.08.20001.507,771.522,221.477,771.517,77
23.08.20001.533,331.548,891.523,331.545,55
24.08.20001.564,441.588,891.561,111.561,11
25.08.20001.7101.783,331.677,771.780
28.08.20001.863,331.927,771.855,551.900
29.08.20001.905,551.905,551.8401.866,66
30.08.20001.834,441.843,331.813,331.813,33
31.08.20001.791,111.826,661.783,331.796,66
01.09.20001.861,111.864,441.816,661.827,77
04.09.20001.8501.8501.825,551.827,77
05.09.20001.806,661.811,111.772,221.778,89
06.09.20001.756,661.806,661.756,661.777,77
07.09.20001.8001.804,441.783,331.798,89
08.09.20001.778,891.822,221.778,891.822,22
11.09.20001.8001.8001.777,771.783,33
12.09.20001.776,661.776,661.7501.772,22
13.09.20001.785,551.8301.785,551.804,44
14.09.20001.818,891.832,221.816,661.822,22
18.09.20001.8101.8101.767,771.776,66
19.09.20001.732,221.788,891.732,221.788,89
20.09.20001.837,771.888,891.827,771.885,55
21.09.20001.847,771.886,661.847,771.868,89
22.09.20001.794,441.805,551.764,441.764,44
25.09.20001.808,891.827,771.784,441.805,55
26.09.20001.8201.8201.783,331.783,33
27.09.20001.761,111.761,111.7201.738,89
28.09.20001.698,891.715,551.678,891.678,89
29.09.20001.683,331.688,891.655,551.663,33
02.10.20001.613,331.648,891.611,111.648,89
03.10.20001.633,331.637,771.581,111.581,11
04.10.20001.572,221.624,441.566,661.601,11
05.10.20001.635,551.635,551.573,331.578,89
06.10.20001.554,441.564,441.527,771.536,66
10.10.20001.514,441.521,111.494,441.497,77
11.10.20001.441,111.4501.435,551.444,44
12.10.20001.423,331.4601.423,331.452,22
13.10.20001.395,551.455,551.394,441.454,44
16.10.20001.476,661.481,111.444,441.454,44
17.10.20001.466,661.466,661.4401.444,44
18.10.20001.422,221.422,221.364,441.375,55
19.10.20001.407,771.433,331.3901.391,11
20.10.20001.468,891.478,891.462,221.471,11
23.10.20001.477,771.503,331.473,331.484,44
24.10.20001.471,111.493,331.463,331.475,55
25.10.20001.438,891.468,891.434,441.460
26.10.20001.422,221.466,661.418,891.465,55
27.10.20001.466,661.481,111.444,441.460
30.10.20001.461,111.466,661.424,441.427,77
31.10.20001.423,331.452,221.423,331.444,44
01.11.20001.478,891.487,771.457,771.487,77
02.11.20001.477,771.5101.472,221.497,77
06.11.20001.538,891.583,331.525,551.578,89
07.11.20001.608,891.641,111.6001.625,55
08.11.20001.614,441.621,111.597,771.597,77
09.11.20001.575,551.583,331.538,891.576,66
10.11.20001.538,891.551,111.531,111.534,44
13.11.20001.477,771.497,771.466,661.494,44
14.11.20001.483,331.497,771.483,331.495,55
15.11.20001.558,891.583,331.537,771.538,89
16.11.20001.555,551.577,771.5501.560
17.11.20001.565,551.6001.564,441.593,33
20.11.20001.587,771.622,221.581,111.616,66
21.11.20001.615,551.633,331.588,891.633,33
22.11.20001.6401.651,111.611,111.631,11
24.11.20001.616,661.633,331.6001.617,77
27.11.20001.663,331.681,111.641,111.674,44
28.11.20001.691,111.713,331.683,331.706,66
29.11.20001.644,441.678,891.633,331.644,44
30.11.20001.611,111.6501.611,111.636,66
01.12.20001.593,331.618,891.593,331.615,55
04.12.20001.612,221.631,111.593,331.631,11
05.12.20001.631,111.642,221.607,771.614,44
06.12.20001.7001.738,891.686,661.716,66
07.12.20001.704,441.733,331.693,331.718,89
08.12.20001.716,661.725,551.686,661.688,89
11.12.20001.733,331.745,551.727,771.742,22
12.12.20001.733,331.783,331.733,331.776,66
13.12.20001.763,331.771,111.741,111.750
14.12.20001.727,771.728,891.698,891.710
15.12.20001.687,771.697,771.666,661.680
18.12.20001.662,221.662,221.618,891.627,77
19.12.20001.608,891.608,891.443,331.497,77
20.12.20001.444,441.458,891.411,111.442,22
21.12.20001.397,771.431,111.388,891.408,89
22.12.20001.472,221.472,221.4401.451,11
25.12.20001.495,551.498,891.461,111.461,11
26.12.20001.471,111.502,221.471,111.500
27.12.20001.5001.532,221.488,891.532,22
28.12.20001.544,441.544,441.515,551.525,55
29.12.20001.516,661.531,111.511,111.512,22