6981.T
Murata Manufacturing Co., Ltd.
09:30:00
11750 ¥
0.0000 (%0.00)
Önceki Kapanış: 11745
Düşük₺11280
Yüksek₺12410
6981.T: Murata Manufacturing Co., Ltd. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.787,8812
KAPANIŞ 1.788,7712
En Düşük
DÜŞÜK 1.434,67
En Yüksek
YÜKSEK 2.262,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.561,66 | 1.565,55 | 1.453,33 | 1.498,89 |
| 07.01.2019 | 1.565,55 | 1.586,66 | 1.529,44 | 1.570 |
| 08.01.2019 | 1.570 | 1.601,11 | 1.565 | 1.568,33 |
| 09.01.2019 | 1.568,33 | 1.586,11 | 1.550 | 1.580 |
| 10.01.2019 | 1.567,77 | 1.573,89 | 1.513,89 | 1.517,22 |
| 11.01.2019 | 1.518,89 | 1.523,89 | 1.478,33 | 1.486,11 |
| 15.01.2019 | 1.508,33 | 1.577,22 | 1.506,11 | 1.565,55 |
| 16.01.2019 | 1.532,22 | 1.540,55 | 1.510 | 1.519,44 |
| 17.01.2019 | 1.527,22 | 1.537,77 | 1.523,89 | 1.531,11 |
| 18.01.2019 | 1.522,22 | 1.532,77 | 1.509,44 | 1.529,44 |
| 21.01.2019 | 1.555,55 | 1.599,44 | 1.545 | 1.576,11 |
| 22.01.2019 | 1.567,77 | 1.585,55 | 1.555,55 | 1.561,11 |
| 23.01.2019 | 1.538,89 | 1.555,55 | 1.508,33 | 1.541,66 |
| 24.01.2019 | 1.529,44 | 1.573,89 | 1.528,89 | 1.567,22 |
| 25.01.2019 | 1.600 | 1.671,66 | 1.600 | 1.663,33 |
| 28.01.2019 | 1.658,89 | 1.677,22 | 1.642,22 | 1.655 |
| 29.01.2019 | 1.605 | 1.624,44 | 1.579,44 | 1.620 |
| 30.01.2019 | 1.696,66 | 1.696,66 | 1.646,11 | 1.661,66 |
| 31.01.2019 | 1.695,55 | 1.728,89 | 1.674,44 | 1.713,33 |
| 01.02.2019 | 1.888,89 | 1.920,55 | 1.848,33 | 1.858,33 |
| 04.02.2019 | 1.858,89 | 1.882,22 | 1.834,44 | 1.864,44 |
| 05.02.2019 | 1.888,89 | 1.916,66 | 1.882,22 | 1.914,44 |
| 06.02.2019 | 1.913,33 | 1.936,11 | 1.905 | 1.933,33 |
| 07.02.2019 | 1.933,33 | 1.953,33 | 1.924,44 | 1.932,22 |
| 08.02.2019 | 1.894,44 | 1.916,11 | 1.853,33 | 1.880 |
| 12.02.2019 | 1.924,44 | 1.980 | 1.907,22 | 1.970 |
| 13.02.2019 | 1.950 | 1.976,66 | 1.931,11 | 1.975,55 |
| 14.02.2019 | 1.944,44 | 1.957,77 | 1.914,44 | 1.938,33 |
| 15.02.2019 | 1.924,44 | 1.949,44 | 1.910 | 1.918,33 |
| 18.02.2019 | 1.932,22 | 1.947,22 | 1.912,77 | 1.920,55 |
| 19.02.2019 | 1.917,77 | 1.946,66 | 1.916,11 | 1.939,44 |
| 20.02.2019 | 1.941,66 | 1.955 | 1.929,44 | 1.941,66 |
| 21.02.2019 | 1.947,22 | 1.968,88 | 1.935,55 | 1.951,11 |
| 22.02.2019 | 1.922,22 | 1.955,55 | 1.917,22 | 1.955,55 |
| 25.02.2019 | 1.977,77 | 1.999,44 | 1.961,11 | 1.991,11 |
| 26.02.2019 | 2.005,55 | 2.011,11 | 1.956,11 | 1.966,66 |
| 27.02.2019 | 1.967,22 | 1.978,33 | 1.938,89 | 1.962,22 |
| 28.02.2019 | 1.946,11 | 1.952,22 | 1.918,33 | 1.925 |
| 01.03.2019 | 1.928,89 | 1.966,11 | 1.928,89 | 1.955 |
| 04.03.2019 | 1.987,22 | 2.036,11 | 1.982,77 | 2.035 |
| 05.03.2019 | 2.011,11 | 2.035,55 | 1.997,22 | 2.034,44 |
| 06.03.2019 | 2.030 | 2.050 | 2.026,66 | 2.048,33 |
| 07.03.2019 | 2.029,44 | 2.040,55 | 1.982,77 | 2.008,88 |
| 08.03.2019 | 1.977,77 | 1.983,33 | 1.953,33 | 1.955,55 |
| 11.03.2019 | 1.888,89 | 1.910 | 1.865,55 | 1.889,44 |
| 12.03.2019 | 1.932,22 | 1.944,44 | 1.907,22 | 1.909,44 |
| 13.03.2019 | 1.871,66 | 1.875 | 1.823,33 | 1.833,33 |
| 14.03.2019 | 1.862,22 | 1.867,22 | 1.807,22 | 1.810 |
| 15.03.2019 | 1.811,66 | 1.817,22 | 1.797,22 | 1.805,55 |
| 18.03.2019 | 1.820 | 1.826,11 | 1.794,44 | 1.812,77 |
| 19.03.2019 | 1.813,33 | 1.825 | 1.794,44 | 1.812,77 |
| 20.03.2019 | 1.811,11 | 1.846,66 | 1.806,11 | 1.844,44 |
| 22.03.2019 | 1.888,89 | 1.893,33 | 1.826,66 | 1.837,22 |
| 25.03.2019 | 1.794,44 | 1.806,11 | 1.777,77 | 1.779,44 |
| 26.03.2019 | 1.811,11 | 1.825,55 | 1.796,11 | 1.820,55 |
| 27.03.2019 | 1.833,33 | 1.840,66 | 1.814 | 1.830,66 |
| 28.03.2019 | 1.826 | 1.848,66 | 1.800 | 1.839,66 |
| 29.03.2019 | 1.858 | 1.860 | 1.830 | 1.837,33 |
| 01.04.2019 | 1.866,66 | 1.890,33 | 1.856 | 1.858,66 |
| 02.04.2019 | 1.889,66 | 1.890,66 | 1.853,66 | 1.865 |
| 03.04.2019 | 1.873,33 | 1.931,66 | 1.863,33 | 1.912 |
| 04.04.2019 | 1.912,33 | 1.947,33 | 1.905,66 | 1.927 |
| 05.04.2019 | 1.928,66 | 1.952,66 | 1.927,33 | 1.951,66 |
| 08.04.2019 | 1.966,66 | 1.983,33 | 1.960,33 | 1.979,66 |
| 09.04.2019 | 1.979,66 | 1.989,33 | 1.965,33 | 1.978,33 |
| 10.04.2019 | 1.936,66 | 1.968,66 | 1.930 | 1.964,33 |
| 11.04.2019 | 1.937 | 1.944 | 1.915 | 1.919,66 |
| 12.04.2019 | 1.920,33 | 1.927 | 1.885 | 1.896,33 |
| 15.04.2019 | 1.929,66 | 1.935,33 | 1.913 | 1.929,66 |
| 16.04.2019 | 1.911,33 | 1.928 | 1.894,66 | 1.916 |
| 17.04.2019 | 1.936,66 | 1.981,66 | 1.935,66 | 1.981 |
| 18.04.2019 | 2.000 | 2.021,33 | 1.970 | 1.975,66 |
| 19.04.2019 | 1.999,66 | 2.002,33 | 1.986,33 | 1.993,66 |
| 22.04.2019 | 1.987 | 1.993,33 | 1.958 | 1.990,33 |
| 23.04.2019 | 1.990,33 | 1.996,66 | 1.961 | 1.983,33 |
| 24.04.2019 | 2.000 | 2.008,33 | 1.976,66 | 1.986,33 |
| 25.04.2019 | 1.998,33 | 1.998,33 | 1.983,66 | 1.995,33 |
| 26.04.2019 | 1.982,66 | 1.991,66 | 1.951,66 | 1.986,66 |
| 07.05.2019 | 1.687,33 | 1.789,33 | 1.686,66 | 1.724,33 |
| 08.05.2019 | 1.686,66 | 1.719,33 | 1.666,67 | 1.714,66 |
| 09.05.2019 | 1.688,66 | 1.701,66 | 1.648,33 | 1.648,33 |
| 10.05.2019 | 1.643,67 | 1.712 | 1.639,33 | 1.676,66 |
| 13.05.2019 | 1.676,66 | 1.699,33 | 1.652,67 | 1.658,33 |
| 14.05.2019 | 1.633 | 1.682 | 1.614,67 | 1.673,33 |
| 15.05.2019 | 1.677 | 1.709,33 | 1.662,67 | 1.707 |
| 16.05.2019 | 1.716,33 | 1.717,33 | 1.600,33 | 1.618,67 |
| 17.05.2019 | 1.633,33 | 1.639 | 1.580,33 | 1.607,67 |
| 20.05.2019 | 1.591,33 | 1.595,67 | 1.532,33 | 1.548 |
| 21.05.2019 | 1.545,67 | 1.546 | 1.513,67 | 1.524,67 |
| 22.05.2019 | 1.561,67 | 1.565,33 | 1.524,33 | 1.528,67 |
| 23.05.2019 | 1.500 | 1.506,33 | 1.458,33 | 1.484,67 |
| 24.05.2019 | 1.450,33 | 1.536,33 | 1.442,67 | 1.499 |
| 27.05.2019 | 1.495,33 | 1.545,33 | 1.488,33 | 1.540,33 |
| 28.05.2019 | 1.535 | 1.563 | 1.527 | 1.563 |
| 29.05.2019 | 1.550 | 1.559,33 | 1.518,33 | 1.557 |
| 30.05.2019 | 1.559,67 | 1.582,33 | 1.532,67 | 1.551,33 |
| 31.05.2019 | 1.566 | 1.587,33 | 1.553,67 | 1.568,33 |
| 03.06.2019 | 1.530 | 1.532 | 1.494,67 | 1.510,33 |
| 04.06.2019 | 1.501,67 | 1.514,33 | 1.497 | 1.510 |
| 05.06.2019 | 1.553,33 | 1.566,67 | 1.523,67 | 1.542,67 |
| 06.06.2019 | 1.528,33 | 1.533,33 | 1.482,33 | 1.483 |
| 07.06.2019 | 1.490 | 1.498 | 1.472,33 | 1.482,33 |
| 10.06.2019 | 1.511,67 | 1.523,67 | 1.500 | 1.515,67 |
| 11.06.2019 | 1.522,33 | 1.555 | 1.514,33 | 1.548 |
| 12.06.2019 | 1.540,33 | 1.579 | 1.534,33 | 1.543,33 |
| 13.06.2019 | 1.527,67 | 1.548,33 | 1.520,67 | 1.531,67 |
| 14.06.2019 | 1.524,33 | 1.542,33 | 1.508,67 | 1.541,33 |
| 17.06.2019 | 1.528,33 | 1.543,67 | 1.515 | 1.538,67 |
| 18.06.2019 | 1.536 | 1.553,33 | 1.523 | 1.530,67 |
| 19.06.2019 | 1.576,67 | 1.604 | 1.570,67 | 1.598,67 |
| 20.06.2019 | 1.598,67 | 1.612,67 | 1.562,33 | 1.596,33 |
| 21.06.2019 | 1.597,67 | 1.602,33 | 1.567,33 | 1.579 |
| 24.06.2019 | 1.566 | 1.585 | 1.557,33 | 1.557,33 |
| 25.06.2019 | 1.565,33 | 1.570,67 | 1.545 | 1.550 |
| 26.06.2019 | 1.543,33 | 1.591,67 | 1.539,67 | 1.565,33 |
| 27.06.2019 | 1.588,67 | 1.612 | 1.576,33 | 1.605,33 |
| 28.06.2019 | 1.613,33 | 1.615,67 | 1.586,33 | 1.613,33 |
| 01.07.2019 | 1.733,33 | 1.733,33 | 1.671 | 1.693,33 |
| 02.07.2019 | 1.684 | 1.710,66 | 1.677 | 1.697 |
| 03.07.2019 | 1.660,67 | 1.674 | 1.641 | 1.655,33 |
| 04.07.2019 | 1.650 | 1.661,67 | 1.636,67 | 1.657,33 |
| 05.07.2019 | 1.672,33 | 1.683 | 1.661 | 1.682,33 |
| 08.07.2019 | 1.675,33 | 1.682 | 1.666 | 1.673,33 |
| 09.07.2019 | 1.667 | 1.669 | 1.627,67 | 1.640 |
| 10.07.2019 | 1.626,67 | 1.633,33 | 1.614,33 | 1.616,33 |
| 11.07.2019 | 1.622 | 1.645 | 1.621 | 1.634,67 |
| 12.07.2019 | 1.620 | 1.626,67 | 1.592,33 | 1.602,33 |
| 16.07.2019 | 1.603,33 | 1.608 | 1.573,33 | 1.577,67 |
| 17.07.2019 | 1.554,33 | 1.555,67 | 1.534,33 | 1.539 |
| 18.07.2019 | 1.529,33 | 1.539 | 1.506 | 1.514 |
| 19.07.2019 | 1.526,67 | 1.558 | 1.525,67 | 1.536,33 |
| 22.07.2019 | 1.536,33 | 1.573 | 1.536,33 | 1.561,33 |
| 23.07.2019 | 1.585,67 | 1.613,33 | 1.585,33 | 1.600 |
| 24.07.2019 | 1.612,33 | 1.655 | 1.609,33 | 1.650,67 |
| 25.07.2019 | 1.658,33 | 1.658,33 | 1.605 | 1.641,33 |
| 26.07.2019 | 1.632 | 1.632,33 | 1.610 | 1.623,33 |
| 29.07.2019 | 1.603,33 | 1.603,67 | 1.573 | 1.590,33 |
| 30.07.2019 | 1.609,67 | 1.628 | 1.599 | 1.616 |
| 31.07.2019 | 1.592,67 | 1.634,33 | 1.583,33 | 1.614,33 |
| 01.08.2019 | 1.669,33 | 1.683,33 | 1.620 | 1.629,67 |
| 02.08.2019 | 1.590 | 1.611,33 | 1.554,33 | 1.603,33 |
| 05.08.2019 | 1.573,33 | 1.593 | 1.565,33 | 1.585 |
| 06.08.2019 | 1.515 | 1.559 | 1.506,67 | 1.550 |
| 07.08.2019 | 1.540,67 | 1.552,33 | 1.527,33 | 1.539 |
| 08.08.2019 | 1.541 | 1.544 | 1.516,67 | 1.527,67 |
| 09.08.2019 | 1.532,67 | 1.538,67 | 1.520 | 1.526 |
| 13.08.2019 | 1.508,33 | 1.526,33 | 1.497 | 1.509,67 |
| 14.08.2019 | 1.550 | 1.571,67 | 1.544,33 | 1.560 |
| 15.08.2019 | 1.513,33 | 1.540 | 1.509,33 | 1.539,33 |
| 16.08.2019 | 1.522,33 | 1.524,33 | 1.498 | 1.504 |
| 19.08.2019 | 1.526,33 | 1.532 | 1.504,33 | 1.507,33 |
| 20.08.2019 | 1.517 | 1.523,67 | 1.510 | 1.517,67 |
| 21.08.2019 | 1.501,33 | 1.520,33 | 1.495,67 | 1.510 |
| 22.08.2019 | 1.524,33 | 1.535,67 | 1.505,33 | 1.509,33 |
| 23.08.2019 | 1.491,67 | 1.498 | 1.481,33 | 1.487,33 |
| 26.08.2019 | 1.441,67 | 1.455 | 1.434,67 | 1.451,33 |
| 27.08.2019 | 1.466,67 | 1.479 | 1.453,33 | 1.456,67 |
| 28.08.2019 | 1.456 | 1.458 | 1.448 | 1.452,33 |
| 29.08.2019 | 1.453,33 | 1.463 | 1.447,33 | 1.455,33 |
| 30.08.2019 | 1.478 | 1.495,33 | 1.472,33 | 1.486,33 |
| 02.09.2019 | 1.498,67 | 1.499,67 | 1.477,67 | 1.490,33 |
| 03.09.2019 | 1.483,33 | 1.486 | 1.474 | 1.483 |
| 04.09.2019 | 1.477,67 | 1.509 | 1.471,67 | 1.501 |
| 05.09.2019 | 1.520 | 1.579 | 1.520 | 1.571 |
| 06.09.2019 | 1.594,33 | 1.605 | 1.583,67 | 1.598 |
| 09.09.2019 | 1.598 | 1.606,33 | 1.586,67 | 1.606 |
| 10.09.2019 | 1.625 | 1.641,67 | 1.617,33 | 1.622,33 |
| 11.09.2019 | 1.633 | 1.668 | 1.628,33 | 1.659 |
| 12.09.2019 | 1.692 | 1.699,33 | 1.672,33 | 1.676,66 |
| 13.09.2019 | 1.693,33 | 1.700 | 1.670,33 | 1.697,33 |
| 17.09.2019 | 1.700 | 1.723,66 | 1.697 | 1.708 |
| 18.09.2019 | 1.703,33 | 1.708,33 | 1.672 | 1.680 |
| 19.09.2019 | 1.696,33 | 1.720 | 1.681 | 1.682 |
| 20.09.2019 | 1.694 | 1.704 | 1.684 | 1.694 |
| 24.09.2019 | 1.703,66 | 1.720,66 | 1.698 | 1.707 |
| 25.09.2019 | 1.700 | 1.744,66 | 1.699 | 1.737,33 |
| 26.09.2019 | 1.766,66 | 1.777,66 | 1.741,66 | 1.751 |
| 27.09.2019 | 1.756 | 1.760,66 | 1.732,33 | 1.744,66 |
| 30.09.2019 | 1.719,33 | 1.750,66 | 1.714,33 | 1.728,33 |
| 01.10.2019 | 1.750 | 1.788,33 | 1.746 | 1.776 |
| 02.10.2019 | 1.762 | 1.793,33 | 1.758,33 | 1.783 |
| 03.10.2019 | 1.760 | 1.782,33 | 1.758 | 1.781,33 |
| 04.10.2019 | 1.788,66 | 1.833 | 1.786 | 1.814,33 |
| 07.10.2019 | 1.881 | 1.881,66 | 1.836 | 1.842,66 |
| 08.10.2019 | 1.841,66 | 1.880,66 | 1.831 | 1.873,33 |
| 09.10.2019 | 1.850 | 1.880,33 | 1.847,66 | 1.876,33 |
| 10.10.2019 | 1.870,33 | 1.899,66 | 1.857 | 1.893,33 |
| 11.10.2019 | 1.907,33 | 1.928,66 | 1.900,33 | 1.926 |
| 15.10.2019 | 1.946,33 | 1.961 | 1.931 | 1.931,33 |
| 16.10.2019 | 1.936,66 | 1.953,33 | 1.908 | 1.920,66 |
| 17.10.2019 | 1.933,33 | 1.973 | 1.922 | 1.941 |
| 18.10.2019 | 1.955 | 1.972 | 1.949,66 | 1.964,33 |
| 21.10.2019 | 1.972 | 1.976 | 1.945 | 1.945,66 |
| 23.10.2019 | 1.962,33 | 1.978 | 1.941,66 | 1.973,66 |
| 24.10.2019 | 1.970 | 1.984,33 | 1.960,66 | 1.980 |
| 25.10.2019 | 1.973,66 | 1.978 | 1.940,66 | 1.944,66 |
| 28.10.2019 | 1.947,33 | 1.979,66 | 1.942,33 | 1.969,33 |
| 29.10.2019 | 1.988,33 | 2.010 | 1.982,66 | 2.010 |
| 30.10.2019 | 2.008,33 | 2.009,66 | 1.963,33 | 1.964,33 |
| 31.10.2019 | 1.986,66 | 1.989,33 | 1.947,66 | 1.954,33 |
| 01.11.2019 | 2.003,66 | 2.050 | 1.971 | 2.017,66 |
| 05.11.2019 | 2.043,66 | 2.091 | 2.032,33 | 2.073 |
| 06.11.2019 | 2.095 | 2.097,33 | 2.077,33 | 2.097 |
| 07.11.2019 | 2.099,33 | 2.101,66 | 2.082,33 | 2.098,33 |
| 08.11.2019 | 2.104,66 | 2.111,66 | 2.068,66 | 2.080 |
| 11.11.2019 | 2.077 | 2.093,33 | 2.037,66 | 2.048,33 |
| 12.11.2019 | 2.048,33 | 2.069 | 2.046,33 | 2.059 |
| 13.11.2019 | 2.072,33 | 2.086,66 | 2.067,66 | 2.072,33 |
| 14.11.2019 | 2.074,66 | 2.081 | 2.041,66 | 2.044,33 |
| 15.11.2019 | 2.030,33 | 2.067,66 | 2.022,66 | 2.060,66 |
| 18.11.2019 | 2.063,33 | 2.081 | 2.062 | 2.070 |
| 19.11.2019 | 2.058 | 2.072,33 | 2.045,66 | 2.057,33 |
| 20.11.2019 | 2.046,33 | 2.060,33 | 2.013,33 | 2.023 |
| 21.11.2019 | 2.000,33 | 2.007,66 | 1.945,66 | 1.965,66 |
| 22.11.2019 | 1.982 | 2.025,33 | 1.973,33 | 2.013,66 |
| 25.11.2019 | 2.046,66 | 2.068,66 | 2.032 | 2.041,33 |
| 26.11.2019 | 2.087,33 | 2.141,33 | 2.086 | 2.135 |
| 27.11.2019 | 2.133 | 2.133 | 2.111 | 2.117 |
| 28.11.2019 | 2.113,66 | 2.137,66 | 2.107,66 | 2.114,33 |
| 29.11.2019 | 2.131 | 2.135,66 | 2.110,66 | 2.114,66 |
| 02.12.2019 | 2.132 | 2.189 | 2.113,66 | 2.176,33 |
| 03.12.2019 | 2.139,33 | 2.181 | 2.139 | 2.179 |
| 04.12.2019 | 2.155 | 2.157 | 2.122 | 2.134,33 |
| 05.12.2019 | 2.173 | 2.179,66 | 2.148 | 2.167,33 |
| 06.12.2019 | 2.183,33 | 2.215,66 | 2.170,66 | 2.214,66 |
| 09.12.2019 | 2.237,33 | 2.247 | 2.204,33 | 2.222 |
| 10.12.2019 | 2.200 | 2.218,66 | 2.193,33 | 2.211,66 |
| 11.12.2019 | 2.201,66 | 2.216,33 | 2.189 | 2.194,66 |
| 12.12.2019 | 2.207,66 | 2.212 | 2.174,33 | 2.194 |
| 13.12.2019 | 2.247,33 | 2.261 | 2.223,33 | 2.223,66 |
| 16.12.2019 | 2.214,33 | 2.229 | 2.203,33 | 2.203,33 |
| 17.12.2019 | 2.213,33 | 2.218 | 2.186 | 2.199,66 |
| 18.12.2019 | 2.206,33 | 2.216,33 | 2.188 | 2.196,66 |
| 19.12.2019 | 2.195,33 | 2.213,66 | 2.163,33 | 2.172 |
| 20.12.2019 | 2.160 | 2.195 | 2.157,33 | 2.188 |
| 23.12.2019 | 2.188,33 | 2.194,33 | 2.150,66 | 2.167 |
| 24.12.2019 | 2.167 | 2.183,66 | 2.164,33 | 2.181 |
| 25.12.2019 | 2.184,33 | 2.197 | 2.174 | 2.190,66 |
| 26.12.2019 | 2.200 | 2.253,66 | 2.195,66 | 2.253,66 |
| 27.12.2019 | 2.258,33 | 2.262,66 | 2.237,66 | 2.255,66 |
| 30.12.2019 | 2.247,66 | 2.257 | 2.233,66 | 2.248,66 |