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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.511,8518
KAPANIŞ 1.509,8609

En Düşük

DÜŞÜK 1.151,66

En Yüksek

YÜKSEK 1.955
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20161.939,441.9551.894,441.901,11
05.01.20161.901,111.908,891.869,441.876,66
06.01.20161.851,111.8601.791,111.811,66
07.01.20161.826,661.826,661.742,771.746,66
08.01.20161.711,111.767,771.697,221.730
12.01.20161.716,661.716,661.632,771.639,44
13.01.20161.672,771.723,331.666,661.701,11
14.01.20161.611,111.614,441.574,441.609,44
15.01.20161.6551.6601.586,661.595,55
18.01.20161.545,551.577,221.538,891.564,44
19.01.20161.5601.591,111.5451.577,77
20.01.20161.586,111.599,441.522,771.530
21.01.20161.538,891.6651.535,551.537,22
22.01.20161.613,891.661,661.601,111.660
25.01.20161.692,771.7001.651,661.661,66
26.01.20161.638,891.641,661.606,661.610
27.01.20161.643,331.646,111.594,441.620
28.01.20161.555,551.565,551.508,331.513,33
29.01.20161.5151.564,441.468,891.521,66
01.02.20161.755,551.827,221.663,891.760,55
02.02.20161.722,221.757,771.717,221.730,55
03.02.20161.641,661.686,661.608,891.627,77
04.02.20161.608,891.620,551.566,111.587,77
05.02.20161.544,441.568,891.512,221.537,22
08.02.20161.5001.562,771.471,111.551,66
09.02.20161.462,221.468,331.391,111.394,44
10.02.20161.398,891.442,771.368,891.405
12.02.20161.297,781.347,221.2901.297,78
15.02.20161.427,221.431,111.3601.416,66
16.02.20161.427,771.491,661.413,331.450,55
17.02.20161.482,221.558,891.472,771.510,55
18.02.20161.5751.586,661.537,221.566,11
19.02.20161.553,331.553,331.466,661.480
22.02.20161.4701.499,441.454,441.492,77
23.02.20161.501,661.524,441.446,111.454,44
24.02.20161.421,111.436,111.398,331.430
25.02.20161.440,551.472,221.434,441.464,44
26.02.20161.527,771.5451.5001.515,55
29.02.20161.555,551.5801.507,221.507,22
01.03.20161.496,661.508,891.447,771.498,33
02.03.20161.583,331.622,221.5701.620
03.03.20161.632,221.642,771.599,441.622,22
04.03.20161.637,771.686,661.627,771.673,33
07.03.20161.662,771.666,661.626,111.627,77
08.03.20161.601,661.637,771.572,771.597,77
09.03.20161.566,661.566,661.540,551.559,44
10.03.20161.588,891.6051.573,891.589,44
11.03.20161.564,441.604,441.550,551.591,66
14.03.20161.6301.637,221.612,221.622,22
15.03.20161.615,551.639,441.589,441.597,22
16.03.20161.597,221.628,331.596,661.622,22
17.03.20161.6301.666,111.605,551.629,44
18.03.20161.611,111.623,891.557,771.563,89
22.03.20161.597,221.616,661.574,441.599,44
23.03.20161.603,891.603,891.566,661.568,33
24.03.20161.552,771.560,551.533,891.535
25.03.20161.533,891.571,111.527,771.566,66
28.03.20161.580,551.591,661.5551.580
29.03.20161.5801.581,661.546,111.571,11
30.03.20161.563,331.563,891.497,221.497,77
31.03.20161.517,771.546,661.503,331.507,77
01.04.20161.489,441.492,771.428,891.440
04.04.20161.426,111.468,331.403,331.423,89
05.04.20161.413,331.432,221.378,891.381,66
06.04.20161.361,661.403,331.353,891.363,89
07.04.20161.413,891.451,111.384,441.410
08.04.20161.376,661.448,891.359,441.426,11
11.04.20161.409,441.418,891.382,221.411,11
12.04.20161.401,661.482,771.3951.478,33
13.04.20161.504,441.589,441.503,331.583,33
14.04.20161.611,111.639,441.607,221.628,89
15.04.20161.587,221.620,551.564,441.579,44
18.04.20161.477,771.510,551.477,771.488,33
19.04.20161.543,891.573,891.5351.571,11
20.04.20161.611,111.632,771.607,221.622,77
21.04.20161.666,661.670,551.615,551.641,66
22.04.20161.622,221.697,221.6051.694,44
25.04.20161.706,661.746,661.695,551.716,11
26.04.20161.7201.742,771.691,661.707,77
27.04.20161.644,441.662,221.619,441.632,22
28.04.20161.676,661.704,441.611,111.643,89
02.05.20161.455,551.473,891.407,221.426,11
06.05.20161.455,551.4601.391,111.399,44
09.05.20161.407,771.428,331.4001.402,22
10.05.20161.4001.441,111.374,441.431,11
11.05.20161.4551.457,771.417,221.431,66
12.05.20161.406,661.457,771.4001.453,33
13.05.20161.4401.442,221.3901.390
16.05.20161.3901.401,661.383,331.394,44
17.05.20161.415,551.4251.393,331.400
18.05.20161.402,771.4151.395,551.406,66
19.05.20161.418,891.424,441.383,331.385,55
20.05.20161.384,441.4101.377,781.402,77
23.05.20161.391,661.3951.371,111.390
24.05.20161.384,441.3851.367,781.373,33
25.05.20161.379,441.387,221.345,551.352,78
26.05.20161.353,331.366,661.318,331.322,22
27.05.20161.338,891.372,221.323,331.369,44
30.05.20161.397,221.415,551.388,891.415,55
31.05.20161.4051.453,331.403,331.438,89
01.06.20161.418,891.439,441.4051.416,66
02.06.20161.4001.406,661.381,111.381,66
03.06.20161.375,551.396,661.362,781.371,11
06.06.20161.338,331.398,331.335,551.396,66
07.06.20161.424,441.462,221.419,441.462,22
08.06.20161.455,551.457,771.4251.457,77
09.06.20161.445,551.457,221.413,891.417,77
10.06.20161.407,771.408,331.378,891.399,44
13.06.20161.362,781.3651.341,661.341,66
14.06.20161.345,551.357,221.3201.333,89
15.06.20161.331,661.361,111.317,221.345
16.06.20161.333,331.341,111.2751.282,22
17.06.20161.292,221.302,781.254,441.266,11
20.06.20161.2901.3251.2751.317,22
21.06.20161.316,661.386,111.313,331.385
22.06.20161.373,331.376,111.357,781.361,11
23.06.20161.369,441.383,331.358,891.383,33
24.06.20161.408,891.410,551.211,111.242,22
27.06.20161.243,891.244,441.189,441.213,33
28.06.20161.197,781.224,441.169,441.211,66
29.06.20161.255,551.277,221.238,331.269,44
30.06.20161.283,331.299,441.263,891.264,44
01.07.20161.2801.286,111.253,331.257,78
04.07.20161.257,781.273,331.241,111.268,89
05.07.20161.259,441.267,781.233,891.239,44
06.07.20161.202,221.207,781.151,661.174,44
07.07.20161.1701.198,891.158,891.163,33
08.07.20161.164,441.175,551.156,661.163,89
11.07.20161.211,111.226,111.201,111.218,89
12.07.20161.277,781.298,331.257,221.288,33
13.07.20161.387,781.407,771.356,111.361,11
14.07.20161.353,331.392,771.347,781.379,44
15.07.20161.386,661.426,661.381,661.414,44
19.07.20161.453,331.463,891.428,891.438,89
20.07.20161.429,441.445,551.424,441.438,33
21.07.20161.4501.477,221.435,551.442,22
22.07.20161.372,781.408,891.372,221.387,22
25.07.20161.388,891.432,221.388,331.394,44
26.07.20161.3751.380,551.352,221.355,55
27.07.20161.408,891.427,221.397,771.427,22
28.07.20161.421,661.461,661.4201.452,22
29.07.20161.388,891.443,331.388,331.425
01.08.20161.392,771.393,891.3701.381,11
02.08.20161.366,661.380,551.351,661.353,33
03.08.20161.3151.366,661.314,441.353,33
04.08.20161.361,111.388,891.348,331.385,55
05.08.20161.3901.392,221.358,891.361,11
08.08.20161.394,441.401,661.386,661.398,89
09.08.20161.399,441.410,551.3751.402,22
10.08.20161.391,111.411,661.3901.407,77
12.08.20161.421,661.455,551.413,331.448,33
15.08.20161.442,221.468,891.439,441.456,11
16.08.20161.453,331.456,111.405,551.405,55
17.08.20161.396,661.438,891.395,551.436,66
18.08.20161.411,661.417,221.383,891.393,33
19.08.20161.401,111.419,441.394,441.412,22
22.08.20161.407,771.4151.396,111.403,89
23.08.20161.394,441.3951.376,111.380
24.08.20161.387,781.396,661.378,331.380
25.08.20161.389,441.444,441.386,111.437,22
26.08.20161.421,111.4251.388,331.388,33
29.08.20161.427,771.466,661.4251.460
30.08.20161.458,331.488,331.455,551.484,44
31.08.20161.511,111.552,771.511,111.545
01.09.20161.566,661.601,661.566,661.588,89
02.09.20161.572,771.577,221.5451.555,55
05.09.20161.5851.5851.508,891.511,66
06.09.20161.511,111.514,441.494,441.501,11
07.09.20161.447,221.493,891.428,331.487,22
08.09.20161.494,441.497,221.457,771.468,89
09.09.20161.451,111.472,221.4501.465,55
12.09.20161.437,771.437,771.402,221.409,44
13.09.20161.411,111.412,221.388,891.405
14.09.20161.4051.4401.391,661.409,44
15.09.20161.437,221.452,771.412,771.423,33
16.09.20161.455,551.492,221.451,111.483,33
20.09.20161.472,221.496,111.468,331.483,33
21.09.20161.453,331.485,551.422,771.482,77
23.09.20161.437,221.468,891.434,441.466,66
26.09.20161.452,221.4551.414,441.418,33
27.09.20161.411,111.457,221.405,551.457,22
28.09.20161.440,551.471,661.437,221.462,22
29.09.20161.4801.488,891.467,771.477,22
30.09.20161.447,771.458,331.4351.447,77
03.10.20161.457,221.461,661.436,111.441,66
04.10.20161.453,891.4601.447,221.457,77
05.10.20161.472,221.495,551.463,891.483,89
06.10.20161.504,441.5151.482,771.487,22
07.10.20161.487,221.532,771.478,331.532,77
11.10.20161.552,221.588,331.548,891.577,77
12.10.20161.555,551.583,891.5501.566,66
13.10.20161.588,331.597,221.575,551.581,66
14.10.20161.582,771.584,441.558,891.573,89
17.10.20161.5701.586,111.565,551.581,11
18.10.20161.587,771.6101.582,771.605,55
19.10.20161.601,661.609,441.591,661.593,33
20.10.20161.589,441.607,771.5851.607,22
21.10.20161.611,111.621,111.593,891.597,77
24.10.20161.595,551.597,771.565,551.578,33
25.10.20161.591,111.603,331.588,891.600
26.10.20161.584,441.607,771.584,441.605
27.10.20161.596,661.6101.593,331.607,22
28.10.20161.618,331.637,771.618,331.636,66
31.10.20161.644,441.649,441.6051.630
01.11.20161.5651.5751.537,221.548,89
02.11.20161.511,111.5351.497,771.501,66
04.11.20161.466,661.478,891.444,441.462,22
07.11.20161.494,441.503,331.4651.496,11
08.11.20161.488,891.502,771.482,771.490
09.11.20161.501,661.521,111.356,661.393,33
10.11.20161.4901.490,551.461,661.470
11.11.20161.488,331.511,111.454,441.463,33
14.11.20161.477,221.525,551.471,111.522,22
15.11.20161.526,661.551,111.526,661.543,89
16.11.20161.555,551.5651.531,111.558,89
17.11.20161.555,551.566,661.551,111.562,22
18.11.20161.577,771.633,331.576,661.628,89
21.11.20161.655,551.680,551.642,771.668,89
22.11.20161.663,891.680,551.649,441.661,66
24.11.20161.721,661.727,221.7101.724,44
25.11.20161.744,441.766,661.732,221.737,77
28.11.20161.733,891.741,111.698,331.717,22
29.11.20161.722,221.738,331.706,111.725,55
30.11.20161.738,891.738,891.706,661.713,89
01.12.20161.7401.771,111.728,891.735
02.12.20161.700,551.708,891.667,771.677,77
05.12.20161.656,111.669,441.642,771.652,22
06.12.20161.671,661.693,891.657,771.664,44
07.12.20161.674,441.706,661.674,441.696,66
08.12.20161.711,661.716,661.672,221.683,89
09.12.20161.683,891.710,551.683,891.706,11
12.12.20161.724,441.7651.723,891.735
13.12.20161.726,111.729,441.690,551.716,11
14.12.20161.715,551.746,661.708,891.740
15.12.20161.761,111.782,771.757,221.763,89
16.12.20161.789,441.7951.761,661.767,77
19.12.20161.766,111.784,441.755,551.776,11
20.12.20161.783,331.783,331.761,111.771,11
21.12.20161.776,111.777,771.756,111.761,11
22.12.20161.765,551.782,771.763,331.782,77
26.12.20161.797,221.8001.769,441.775
27.12.20161.769,441.781,111.757,221.763,89
28.12.20161.766,661.773,891.763,331.767,22
29.12.20161.758,331.762,771.731,111.753,89
30.12.20161.7451.7451.717,221.738,89