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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.920,445
KAPANIŞ 1.918,6781

En Düşük

DÜŞÜK 1.391,11

En Yüksek

YÜKSEK 2.468,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.20151.4651.478,891.448,331.471,66
06.01.20151.429,441.447,771.423,331.423,33
07.01.20151.411,661.428,331.4051.420
08.01.20151.448,891.472,221.447,771.458,89
09.01.20151.475,551.488,331.473,331.486,11
13.01.20151.461,111.485,551.446,661.485
14.01.20151.483,891.498,891.460,551.463,33
15.01.20151.4651.527,221.4651.520
16.01.20151.495,551.513,891.481,661.504,44
19.01.20151.522,221.531,111.508,891.515
20.01.20151.504,441.504,441.476,111.477,77
21.01.20151.480,551.483,891.455,551.471,11
22.01.20151.478,891.4801.431,111.438,89
23.01.20151.457,771.457,771.433,331.436,11
26.01.20151.432,771.4351.417,221.422,77
27.01.20151.444,441.444,441.4301.443,33
28.01.20151.461,661.461,661.4251.442,22
29.01.20151.437,771.453,891.432,771.443,89
30.01.20151.455,551.460,551.423,891.424,44
02.02.20151.437,221.455,551.428,331.448,33
03.02.20151.457,771.459,441.391,111.398,89
04.02.20151.411,111.439,441.4101.436,66
05.02.20151.448,331.463,891.428,891.459,44
06.02.20151.469,441.470,551.417,221.422,22
09.02.20151.438,331.438,331.408,331.420
10.02.20151.419,441.426,111.412,221.424,44
12.02.20151.449,441.4501.413,891.416,66
13.02.20151.413,891.421,111.400,551.404,44
16.02.20151.412,221.418,331.407,221.418,33
17.02.20151.407,771.437,771.400,551.436,11
18.02.20151.452,771.483,331.445,551.479,44
19.02.20151.483,331.502,221.479,441.498,33
20.02.20151.507,221.518,331.494,441.516,66
23.02.20151.531,111.541,111.5051.510
24.02.20151.511,111.535,551.4901.531,11
25.02.20151.542,221.548,331.528,891.533,89
26.02.20151.544,441.572,771.5401.572,22
27.02.20151.577,771.644,441.557,771.638,33
02.03.20151.646,661.670,551.642,221.653,89
03.03.20151.665,551.7151.663,891.714,44
04.03.20151.723,331.743,331.714,441.740
05.03.20151.729,441.782,221.729,441.765
06.03.20151.768,331.773,891.747,771.758,89
09.03.20151.742,221.778,891.733,891.758,89
10.03.20151.775,551.791,661.756,111.766,11
11.03.20151.762,771.7901.756,111.782,22
12.03.20151.795,551.811,111.791,661.796,66
13.03.20151.806,111.828,331.787,771.821,66
16.03.20151.828,331.841,661.808,891.811,11
17.03.20151.826,111.888,331.822,221.877,77
18.03.20151.873,891.948,881.870,551.932,22
19.03.20151.926,661.956,111.9001.919,44
20.03.20151.922,221.927,771.901,661.926,66
23.03.20151.942,771.954,441.921,111.952,22
24.03.20151.9551.977,221.936,111.947,77
25.03.20151.953,881.972,221.937,221.970
26.03.20151.938,891.941,661.865,551.874,44
27.03.20151.818,891.882,771.816,111.862,22
30.03.20151.862,221.869,441.838,891.861,11
31.03.20151.891,111.897,771.837,221.837,22
01.04.20151.827,221.848,891.812,221.829,44
02.04.20151.833,331.847,771.8201.835
03.04.20151.833,891.889,441.831,111.888,89
06.04.20151.873,331.9201.865,551.900,55
07.04.20151.922,221.938,891.905,551.936,66
08.04.20151.944,441.944,441.922,221.926,66
09.04.20151.938,891.944,441.932,221.938,89
10.04.20151.944,441.947,771.926,111.928,89
13.04.20151.938,891.956,111.931,111.933,89
14.04.20151.927,771.937,771.907,771.912,77
15.04.20151.912,221.936,111.897,771.930,55
16.04.20151.938,331.941,661.901,111.918,33
17.04.20151.902,221.902,221.822,221.838,33
20.04.20151.8201.8701.806,111.848,33
21.04.20151.837,771.866,661.823,331.863,33
22.04.20151.866,111.875,551.841,111.846,11
23.04.20151.865,551.910,551.855,551.888,33
24.04.20151.877,771.882,221.8451.848,89
27.04.20151.859,441.875,551.845,551.873,89
28.04.20151.888,891.9201.888,891.916,66
30.04.20151.918,891.921,661.868,891.885,55
01.05.20151.933,331.942,771.881,111.897,77
07.05.20151.892,221.910,551.883,331.893,89
08.05.20151.895,551.926,661.8951.922,22
11.05.20151.942,222.015,551.9352.006,66
12.05.20151.992,222.012,771.971,112.010
13.05.20152.0002.053,331.997,222.050
14.05.20152.073,332.153,882.067,222.137,77
15.05.20152.164,442.192,222.140,552.173,88
18.05.20152.184,442.187,222.153,332.160
19.05.20152.1752.187,772.161,112.165
20.05.20152.180,552.186,662.155,552.180
21.05.20152.168,332.176,662.1602.170,55
22.05.20152.166,662.171,662.133,332.155,55
25.05.20152.166,662.179,442.160,552.174,44
26.05.20152.1802.197,772.166,662.196,66
27.05.20152.194,442.291,662.182,222.263,33
28.05.20152.3002.318,332.273,882.286,11
29.05.20152.276,112.283,332.242,222.248,33
01.06.20152.238,882.2602.211,662.260
02.06.20152.266,662.272,222.2452.260
03.06.20152.235,552.265,552.229,442.237,22
04.06.20152.243,882.252,772.236,112.252,77
05.06.20152.224,442.236,112.218,332.230
08.06.20152.2502.258,332.212,222.222,22
09.06.20152.191,662.208,332.153,332.153,88
10.06.20152.153,882.157,222.106,112.106,66
11.06.20152.122,222.144,442.096,662.144,44
12.06.20152.171,112.216,112.156,112.212,77
15.06.20152.183,332.236,662.1802.223,33
16.06.20152.2052.222,222.187,772.208,88
17.06.20152.211,112.226,112.194,442.213,88
18.06.20152.228,332.275,552.227,222.243,33
19.06.20152.277,772.353,332.277,222.334,44
22.06.20152.315,552.342,222.2952.333,33
23.06.20152.355,552.382,772.354,442.363,88
24.06.20152.388,882.432,222.388,332.424,44
25.06.20152.388,332.441,662.383,882.415,55
26.06.20152.432,772.441,662.4002.422,77
29.06.20152.367,222.405,552.350,552.350,55
30.06.20152.347,772.379,442.344,442.373,33
01.07.20152.396,662.433,332.3752.426,66
02.07.20152.447,772.468,882.380,552.391,11
03.07.20152.361,662.4052.355,552.402,22
06.07.20152.368,332.426,662.338,882.354,44
07.07.20152.4002.408,332.361,112.366,11
08.07.20152.371,662.377,222.250,552.250,55
09.07.20152.196,662.308,332.161,662.282,22
10.07.20152.306,112.308,882.121,112.131,11
13.07.20152.161,112.188,332.102,222.132,22
14.07.20152.198,332.209,442.168,882.185,55
15.07.20152.212,222.214,442.148,332.173,88
16.07.20152.188,882.283,882.1802.283,88
17.07.20152.283,882.327,772.261,662.275
21.07.20152.3002.302,772.267,222.287,22
22.07.20152.207,222.2202.156,662.182,22
23.07.20152.188,882.203,332.155,552.175,55
24.07.20152.162,222.199,442.145,552.196,66
27.07.20152.196,662.196,662.132,222.147,77
28.07.20152.091,112.137,222.0802.118,33
29.07.20152.1502.156,662.013,332.071,66
30.07.20152.1052.106,111.983,331.996,66
31.07.20152.0002.093,882.0002.044,44
03.08.20152.167,772.1702.058,882.113,88
04.08.20152.082,222.091,112.002,222.011,11
05.08.20151.998,881.999,441.880,551.911,66
06.08.20151.974,441.9951.954,441.960
07.08.20151.958,881.986,661.936,661.978,88
10.08.20151.956,111.985,551.9251.973,88
11.08.20152.021,112.038,331.997,222.010,55
12.08.20152.0002.006,661.916,661.937,77
13.08.20151.921,111.968,881.919,441.954,44
14.08.20151.955,552.025,551.955,552.015,55
17.08.20152.011,112.022,771.980,551.991,66
18.08.20151.991,662.013,881.984,442.003,33
19.08.20151.997,221.997,221.908,891.910,55
20.08.20151.905,551.9151.887,221.891,11
21.08.20151.8151.899,441.811,111.856,66
24.08.20151.767,771.791,661.695,551.695,55
25.08.20151.627,221.8601.624,441.703,33
26.08.20151.835,551.927,771.723,891.883,89
27.08.20151.944,441.966,111.833,891.852,22
28.08.20151.922,221.963,331.8901.955
31.08.20151.9351.968,331.925,551.950
01.09.20151.931,661.938,891.828,331.828,33
02.09.20151.778,891.886,661.767,771.818,89
03.09.20151.876,111.878,891.835,551.836,11
04.09.20151.8501.8501.733,891.775,55
07.09.20151.731,661.803,331.722,771.768,33
08.09.20151.761,111.767,221.686,111.697,22
09.09.20151.788,891.862,771.773,331.851,11
10.09.20151.788,891.818,331.758,891.808,89
11.09.20151.807,221.848,331.790,551.827,77
14.09.20151.872,221.925,551.8401.850,55
15.09.20151.897,221.916,111.861,661.870,55
16.09.20151.891,661.916,111.883,891.901,66
17.09.20151.940,551.953,331.924,441.931,66
18.09.20151.901,661.901,661.844,441.849,44
24.09.20151.833,331.833,331.791,111.791,11
25.09.20151.794,441.811,111.741,661.775,55
28.09.20151.776,661.786,111.727,771.746,11
29.09.20151.716,661.724,441.671,111.686,11
30.09.20151.718,331.732,771.663,891.707,77
01.10.20151.725,551.827,771.723,331.806,66
02.10.20151.777,771.830,551.752,221.818,33
05.10.20151.8501.873,891.812,771.837,22
06.10.20151.868,891.870,551.823,891.826,66
07.10.20151.766,661.781,111.733,331.742,22
08.10.20151.707,771.7301.6801.715,55
09.10.20151.709,441.732,221.691,111.725,55
13.10.20151.748,891.7601.706,661.731,66
14.10.20151.700,551.704,441.653,891.668,89
15.10.20151.663,891.723,891.652,221.718,33
16.10.20151.733,891.746,661.692,771.703,33
19.10.20151.698,331.718,891.682,221.688,89
20.10.20151.6851.701,111.6801.689,44
21.10.20151.7101.7701.704,441.765,55
22.10.20151.778,891.818,331.772,771.783,89
23.10.20151.866,661.8701.831,111.852,22
26.10.20151.892,771.9251.888,331.907,77
27.10.20151.853,331.863,331.8201.838,89
28.10.20151.855,551.875,551.828,331.837,77
29.10.20151.888,331.888,331.846,661.868,89
30.10.20151.887,221.947,771.8701.928,33
02.11.20152.026,662.027,771.982,222.013,33
04.11.20152.033,332.077,772.032,772.070,55
05.11.20152.111,112.1352.098,332.124,44
06.11.20152.131,662.138,332.106,112.120
09.11.20152.1452.173,882.1452.173,88
10.11.20152.133,332.161,112.101,662.136,11
11.11.20152.097,222.159,442.086,112.147,77
12.11.20152.135,552.170,552.132,222.146,66
13.11.20152.122,222.146,662.115,552.144,44
16.11.20152.094,442.1252.088,332.115,55
17.11.20152.146,112.1602.136,662.143,88
18.11.20152.153,332.163,882.123,882.125,55
19.11.20152.1402.146,662.113,882.143,33
20.11.20152.143,332.173,332.133,882.173,33
24.11.20152.175,552.188,882.163,332.186,11
25.11.20152.167,772.1702.130,552.135
26.11.20152.144,442.1502.117,222.120
27.11.20152.122,772.136,112.1152.129,44
30.11.20152.113,332.138,882.113,332.122,22
01.12.20152.136,112.188,882.130,552.188,88
02.12.20152.178,332.202,222.122,222.122,22
03.12.20152.151,112.166,662.126,662.130
04.12.20152.101,112.126,662.056,112.095,55
07.12.20152.138,882.153,332.130,552.133,88
08.12.20152.139,442.139,442.098,332.118,33
09.12.20152.100,552.126,662.089,442.112,22
10.12.20152.090,552.1152.0902.107,77
11.12.20152.111,112.1602.111,112.143,88
14.12.20152.1002.1102.066,662.108,33
15.12.20152.109,442.112,222.053,332.056,66
16.12.20152.097,772.106,662.0052.044,44
17.12.20152.075,552.075,552.017,222.021,66
18.12.20152.006,112.0301.9251.929,44
21.12.20151.895,551.900,551.847,221.887,77
22.12.20151.918,891.9201.864,441.876,11
24.12.20151.898,331.909,441.862,221.874,44
25.12.20151.872,771.927,221.867,771.915,55
28.12.20151.9201.942,221.887,221.893,89
29.12.20151.893,891.9501.888,891.943,89
30.12.20151.966,661.988,331.951,111.952,22