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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.845,2525
KAPANIŞ 1.843,3884

En Düşük

DÜŞÜK 1.520

En Yüksek

YÜKSEK 2.250,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20181.711,111.748,891.706,111.748,33
05.01.20181.756,661.756,661.734,441.751,11
09.01.20181.766,661.766,661.742,771.748,33
10.01.20181.744,441.756,111.724,441.737,77
11.01.20181.718,331.736,111.711,111.732,77
12.01.20181.725,551.731,661.704,441.713,33
15.01.20181.722,221.723,891.697,771.707,77
16.01.20181.722,221.780,551.717,221.776,66
17.01.20181.8001.8001.776,111.784,44
18.01.20181.805,551.812,771.771,661.772,77
19.01.20181.781,111.787,771.773,891.787,77
22.01.20181.789,441.796,661.776,661.796,11
23.01.20181.811,111.838,891.807,771.831,66
24.01.20181.827,771.827,771.787,771.803,33
25.01.20181.776,661.788,331.757,771.775
26.01.20181.7801.781,661.758,331.768,33
29.01.20181.752,221.771,111.745,551.770
30.01.20181.731,111.748,891.7251.736,11
31.01.20181.723,331.823,331.723,331.790
01.02.20181.8001.813,331.776,661.792,22
02.02.20181.786,111.807,221.784,441.802,22
05.02.20181.757,771.763,331.7301.740
06.02.20181.681,661.707,771.654,441.707,22
07.02.20181.755,551.756,111.691,661.691,66
08.02.20181.702,221.726,111.687,221.700,55
09.02.20181.658,891.689,441.646,111.689,44
13.02.20181.733,891.733,891.667,221.673,33
14.02.20181.671,111.685,551.620,551.647,22
15.02.20181.662,771.681,111.654,441.657,77
16.02.20181.664,441.678,891.651,661.656,66
19.02.20181.664,441.6851.657,771.681,66
20.02.20181.673,891.678,331.657,221.674,44
21.02.20181.6851.691,111.658,891.671,11
22.02.20181.666,661.668,331.643,331.653,89
23.02.20181.650,551.652,221.636,111.647,22
26.02.20181.655,551.661,111.645,551.651,11
27.02.20181.678,891.714,441.671,111.696,66
28.02.20181.687,771.695,551.6651.665
01.03.20181.656,111.662,771.6351.651,11
02.03.20181.617,771.623,891.600,551.613,89
05.03.20181.614,441.637,771.614,441.627,77
06.03.20181.644,441.655,551.628,331.628,89
07.03.20181.616,661.638,331.608,331.613,33
08.03.20181.630,551.658,331.630,551.653,33
09.03.20181.686,661.693,331.658,331.669,44
12.03.20181.697,771.717,221.697,221.704,44
13.03.20181.694,441.716,661.689,441.714,44
14.03.20181.687,221.703,891.6801.701,11
15.03.20181.7001.711,111.691,661.707,77
16.03.20181.711,661.712,221.685,551.690,55
19.03.20181.690,551.693,891.658,891.665,55
20.03.20181.648,331.649,441.628,891.646,66
22.03.20181.631,111.635,551.615,551.623,89
23.03.20181.6001.6051.557,771.562,22
26.03.20181.543,331.5551.5201.555
27.03.20181.573,331.608,891.568,331.595,55
28.03.20181.571,661.6101.5701.608,33
29.03.20181.619,441.623,331.596,661.610
30.03.20181.621,111.633,891.611,661.618,89
02.04.20181.6201.628,331.608,331.608,33
03.04.20181.591,111.597,221.578,891.590
04.04.20181.600,551.602,221.570,551.572,77
05.04.20181.588,891.589,441.578,331.578,89
06.04.20181.572,771.574,441.561,661.562,22
09.04.20181.562,221.581,111.561,111.576,11
10.04.20181.582,771.591,661.576,111.583,89
11.04.20181.598,891.607,771.5951.600
12.04.20181.599,441.6001.579,441.581,11
13.04.20181.593,331.609,441.593,331.600,55
16.04.20181.6001.610,551.598,891.604,44
17.04.20181.6001.613,331.588,891.592,22
18.04.20181.588,891.608,331.588,891.604,44
19.04.20181.624,441.626,111.608,331.611,11
20.04.20181.603,891.604,441.563,891.579,44
23.04.20181.575,551.575,551.556,111.559,44
24.04.20181.563,891.572,771.552,771.572,77
25.04.20181.555,551.559,441.547,221.555,55
26.04.20181.562,771.592,771.559,441.572,22
27.04.20181.556,661.571,111.537,771.538,89
01.05.20181.530,551.582,221.527,771.570,55
02.05.20181.583,331.605,551.582,221.593,33
07.05.20181.6101.615,551.563,331.569,44
08.05.20181.569,441.590,551.565,551.590
09.05.20181.597,771.623,891.595,551.599,44
10.05.20181.603,331.608,891.591,111.604,44
11.05.20181.623,891.691,111.622,221.678,89
14.05.20181.675,551.731,111.673,331.726,66
15.05.20181.755,551.777,221.737,221.759,44
16.05.20181.766,661.777,771.7451.756,66
17.05.20181.777,771.778,331.747,771.751,66
18.05.20181.752,221.764,441.739,441.761,66
21.05.20181.758,331.777,771.755,551.773,33
22.05.20181.813,331.8251.792,221.802,22
23.05.20181.804,441.823,891.8001.810,55
24.05.20181.787,221.804,441.780,551.788,89
25.05.20181.793,331.793,331.7751.784,44
28.05.20181.802,221.822,221.797,221.797,77
29.05.20181.794,441.804,441.783,891.792,22
30.05.20181.7801.796,111.778,331.782,77
31.05.20181.810,551.822,221.795,551.798,33
01.06.20181.798,891.828,891.794,441.819,44
04.06.20181.852,221.8651.8501.857,77
05.06.20181.865,551.876,111.852,771.863,89
06.06.20181.872,221.874,441.858,331.868,89
07.06.20181.877,771.881,111.858,891.880,55
08.06.20181.883,331.8901.873,331.873,33
11.06.20181.8501.860,551.837,221.851,11
12.06.20181.877,771.884,441.853,891.870
13.06.20181.876,111.882,771.868,331.881,11
14.06.20181.888,891.903,891.881,661.894,44
15.06.20181.988,882.032,221.982,772.026,66
18.06.20182.035,552.077,772.031,112.076,11
19.06.20182.077,772.119,442.013,882.043,88
20.06.20182.022,222.037,221.983,332.032,22
21.06.20182.0302.048,882.0102.035,55
22.06.20182.000,552.031,661.9952.027,22
25.06.20182.0352.0402.007,772.013,88
26.06.20181.982,221.997,771.964,441.978,88
27.06.20181.977,772.004,441.962,221.987,77
28.06.20181.976,662.018,881.962,222.017,22
29.06.20182.032,222.068,882.0202.068,88
02.07.20182.053,882.117,222.047,772.071,66
03.07.20182.071,112.107,772.068,332.097,22
04.07.20182.111,112.114,441.976,112.035
05.07.20182.0202.038,881.988,331.998,88
06.07.20182.043,332.1202.042,222.108,88
09.07.20182.166,662.232,772.163,882.232,77
10.07.20182.197,222.2352.1752.218,33
11.07.20182.197,772.197,772.154,442.166,66
12.07.20182.172,772.177,772.116,112.133,33
13.07.20182.183,332.191,662.163,882.185
17.07.20182.192,222.213,882.148,882.172,77
18.07.20182.2102.250,552.191,662.195
19.07.20182.1852.202,222.182,772.193,88
20.07.20182.222,222.237,222.168,332.173,88
23.07.20182.161,112.190,552.152,772.163,33
24.07.20182.172,222.176,662.141,662.170,55
25.07.20182.206,662.218,882.1902.200
26.07.20182.221,662.224,442.2002.212,22
27.07.20182.227,222.230,552.205,552.211,66
30.07.20182.201,112.221,112.176,112.178,88
31.07.20182.172,772.1902.1402.166,66
01.08.20182.165,552.1752.1202.134,44
02.08.20182.172,222.176,662.105,552.107,22
03.08.20182.113,332.129,442.073,882.073,88
06.08.20182.066,112.102,222.044,442.050
07.08.20182.044,442.1002.035,552.097,77
08.08.20182.097,772.121,112.079,442.102,22
09.08.20182.092,222.101,662.063,332.063,33
10.08.20182.056,662.057,222.0052.006,11
13.08.20181.978,881.978,881.911,661.913,33
14.08.20181.952,771.985,551.948,331.973,88
15.08.20181.962,221.977,221.931,661.955,55
16.08.20181.911,111.964,441.8801.947,77
17.08.20181.977,221.9801.942,221.949,44
20.08.20181.944,441.985,551.940,551.982,77
21.08.20181.965,551.988,881.958,881.961,11
22.08.20181.962,221.981,661.948,881.975
23.08.20181.999,442.011,111.983,332.002,22
24.08.20182.018,332.033,881.981,662.032,77
27.08.20182.044,442.135,552.037,772.130
28.08.20182.138,332.1552.0952.101,11
29.08.20182.1102.133,332.108,882.119,44
30.08.20182.144,442.146,112.112,222.126,66
31.08.20182.082,222.141,662.081,112.131,66
03.09.20182.1302.144,442.092,772.092,77
04.09.20182.103,332.127,222.086,112.103,33
05.09.20182.110,552.124,442.098,332.109,44
06.09.20182.080,552.097,222.046,112.073,88
07.09.20182.045,552.046,662.004,442.018,33
10.09.20182.013,332.032,221.994,441.996,66
11.09.20182.001,112.002,221.948,881.974,44
12.09.20181.991,662.0001.889,441.890,55
13.09.20181.833,331.914,441.831,661.865,55
14.09.20181.916,661.968,331.907,221.963,88
18.09.20181.906,111.947,771.900,551.937,22
19.09.20181.981,112.035,551.967,221.993,33
20.09.20182.012,222.031,111.9601.969,44
21.09.20181.981,111.983,331.922,221.946,66
25.09.20181.975,551.988,331.9551.987,22
26.09.20181.988,332.041,111.986,112.037,77
27.09.20182.043,332.051,111.927,771.935,55
28.09.20181.9801.994,441.922,771.940,55
01.10.20181.936,111.976,661.927,221.963,88
02.10.20181.974,441.976,111.923,331.929,44
03.10.20181.944,441.9801.9401.946,66
04.10.20181.992,222.009,441.967,771.978,33
05.10.20181.9601.9651.901,111.901,11
09.10.20181.844,441.875,551.837,221.860
10.10.20181.896,111.903,331.847,221.862,77
11.10.20181.744,441.786,111.733,331.780
12.10.20181.783,331.842,221.782,771.832,77
15.10.20181.817,771.827,771.793,891.800,55
16.10.20181.791,111.8301.767,221.825,55
17.10.20181.888,891.8951.852,771.874,44
18.10.20181.876,661.876,661.833,331.838,33
19.10.20181.775,551.816,111.774,441.812,22
22.10.20181.787,771.847,221.7801.840,55
23.10.20181.821,661.846,661.811,111.813,89
24.10.20181.833,331.834,441.783,331.783,33
25.10.20181.740,551.7451.706,111.726,66
26.10.20181.7551.773,891.7151.730,55
29.10.20181.751,661.774,441.712,771.722,22
30.10.20181.711,111.783,891.711,111.775
31.10.20181.861,661.907,221.793,331.907,22
01.11.20182.038,882.177,222.012,772.092,77
02.11.20182.068,882.115,552.028,882.082,22
05.11.20182.053,882.084,442.027,222.044,44
06.11.20182.047,222.111,112.034,442.098,33
07.11.20182.097,772.150,552.091,112.113,33
08.11.20182.164,442.172,222.121,662.131,11
09.11.20182.121,662.1302.082,772.104,44
12.11.20182.082,772.091,111.977,221.983,33
13.11.20181.808,891.916,661.806,661.888,89
14.11.20181.904,441.932,221.883,331.888,89
15.11.20181.850,551.897,771.8501.870
16.11.20181.833,331.855,551.781,661.786,11
19.11.20181.809,441.827,771.799,441.808,89
20.11.20181.777,771.7801.729,441.745
21.11.20181.722,221.787,771.702,771.782,22
22.11.20181.779,441.786,661.751,661.778,89
26.11.20181.784,441.801,111.753,891.781,66
27.11.20181.7951.805,551.7601.777,77
28.11.20181.799,441.862,771.792,221.857,22
29.11.20181.921,111.9301.874,441.876,66
30.11.20181.913,331.928,331.887,771.923,89
03.12.20181.972,222.008,881.963,881.995
04.12.20181.997,772.002,221.941,661.943,33
05.12.20181.908,891.981,661.908,331.958,33
06.12.20181.938,331.938,331.840,551.854,44
07.12.20181.892,221.913,891.843,331.843,89
10.12.20181.771,661.802,771.765,551.782,77
11.12.20181.791,111.7951.7401.760,55
12.12.20181.792,771.853,891.7751.843,33
13.12.20181.858,891.873,331.812,771.826,11
14.12.20181.825,551.833,331.770,551.783,33
17.12.20181.797,771.832,771.787,221.815,55
18.12.20181.777,771.8051.772,771.777,77
19.12.20181.788,891.799,441.767,771.782,77
20.12.20181.759,441.770,551.6701.682,77
21.12.20181.664,441.682,221.629,441.670,55
25.12.20181.577,771.617,771.567,771.603,89
26.12.20181.623,331.6451.563,891.592,77
27.12.20181.688,331.690,551.641,111.670
28.12.20181.641,111.684,441.637,221.661,66