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
Mitsui Fudosan Co., Ltd. logosu
8801.T
Mitsui Fudosan Co., Ltd.
09:30:00
1509.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1508.5
Düşük₺1475
Yüksek₺1510.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8801.T: Mitsui Fudosan Co., Ltd. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.411,1775
KAPANIŞ 1.410,8191

En Düşük

DÜŞÜK 1.132,67

En Yüksek

YÜKSEK 1.709,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.150,331.1521.132,671.146,33
05.01.20241.153,331.204,331.150,331.183,67
09.01.20241.187,671.212,671.1871.192
10.01.20241.189,331.216,331.1881.214,67
11.01.20241.2321.261,671.231,671.250
12.01.20241.2601.262,331.2341.237,67
15.01.20241.237,671.2591.2331.250,67
16.01.20241.248,671.250,331.223,331.223,33
17.01.20241.234,331.2551.225,331.225,33
18.01.20241.2251.233,671.211,331.211,67
19.01.20241.242,331.243,331.223,671.236,33
22.01.20241.2591.290,671.2581.281,33
23.01.20241.279,331.294,331.2641.277
24.01.20241.241,331.2601.2221.223,67
25.01.20241.223,331.231,331.1991.221,67
26.01.20241.2251.2291.211,331.214
29.01.20241.215,671.2371.215,671.236
30.01.20241.2421.243,331.219,331.221
31.01.20241.2051.242,671.203,331.242,67
01.02.20241.232,671.233,671.207,331.222,33
02.02.20241.2341.2401.2201.222
05.02.20241.232,671.366,671.2121.302,33
06.02.20241.280,331.298,331.268,331.283,33
07.02.20241.316,331.3401.307,331.332,33
08.02.20241.3351.3401.311,331.329,67
09.02.20241.3401.3591.3301.341,67
13.02.20241.366,671.367,331.3071.323,67
14.02.20241.300,331.306,671.275,331.284
15.02.20241.3041.319,671.298,331.307,67
16.02.20241.3381.3611.326,671.353
19.02.20241.350,671.362,671.341,671.358
20.02.20241.371,671.378,671.356,671.357,33
21.02.20241.361,331.372,671.343,671.350,33
22.02.20241.3501.379,331.3371.376,33
26.02.20241.3941.403,331.3731.380
27.02.20241.3771.382,671.357,671.367,67
28.02.20241.3671.373,331.3271.338,33
29.02.20241.357,331.3651.338,331.353,67
01.03.20241.347,671.383,331.346,671.381,33
04.03.20241.433,331.439,331.410,671.411,33
05.03.20241.413,331.419,331.4011.406,67
06.03.20241.4121.429,671.406,331.425
07.03.20241.433,331.449,671.400,671.402,67
08.03.20241.4371.460,331.417,671.445,33
11.03.20241.432,671.434,671.378,671.393,67
12.03.20241.370,671.3771.353,671.376,67
13.03.20241.393,331.404,331.368,331.374
14.03.20241.386,671.401,671.3741.401,33
15.03.20241.396,671.438,671.3921.438,67
18.03.20241.4451.506,671.444,671.506,67
19.03.20241.5001.587,671.497,671.587,67
21.03.20241.609,671.623,671.571,331.614,67
22.03.20241.616,671.660,671.6071.644,67
25.03.20241.626,331.6291.5801.589,67
26.03.20241.5701.599,331.566,671.594
27.03.20241.614,331.648,671.611,671.628
28.03.20241.6501.7051.610,51.623,5
29.03.20241.636,51.709,51.6301.647,5
01.04.20241.656,51.664,51.561,51.593,5
02.04.20241.615,51.629,51.594,51.618,5
03.04.20241.5921.6061.5621.590
04.04.20241.6081.6241.5851.589,5
05.04.20241.5701.596,51.5431.590
08.04.20241.6091.6271.597,51.621
09.04.20241.637,51.6521.6261.638
10.04.20241.6401.6531.6161.618,5
11.04.20241.5801.583,51.546,51.553,5
12.04.20241.593,51.6871.5711.675
15.04.20241.652,51.709,51.6471.677
16.04.20241.662,51.674,51.6091.621,5
17.04.20241.661,51.6831.605,51.621,5
18.04.20241.5921.6271.567,51.614
19.04.20241.5891.607,51.551,51.570,5
22.04.20241.597,51.6161.558,51.585
23.04.20241.600,51.6241.568,51.577
24.04.20241.5781.5991.5661.570,5
25.04.20241.5551.5731.508,51.514,5
26.04.20241.5181.5771.5171.569,5
30.04.20241.6201.6301.591,51.613
01.05.20241.5681.5991.5631.588
02.05.20241.597,51.631,51.5911.618,5
07.05.20241.6351.6351.598,51.610
08.05.20241.610,51.619,51.5721.575
09.05.20241.588,51.5921.5381.547,5
10.05.20241.5751.5971.560,51.577,5
13.05.20241.4831.5051.453,51.492,5
14.05.20241.4681.486,51.4391.474
15.05.20241.4611.4741.442,51.443,5
16.05.20241.4311.449,51.4271.442
17.05.20241.4311.4571.417,51.455
20.05.20241.4621.510,51.4581.490
21.05.20241.488,51.494,51.465,51.469
22.05.20241.4661.4681.4151.416
23.05.20241.4261.4261.391,51.417
24.05.20241.3891.413,51.384,51.402,5
27.05.20241.4171.419,51.398,51.418
28.05.20241.419,51.4271.3941.401,5
29.05.20241.3951.409,51.3781.391,5
30.05.20241.3701.388,51.351,51.386,5
31.05.20241.4301.4581.4141.440,5
03.06.20241.4781.491,51.454,51.467,5
04.06.20241.462,51.500,51.460,51.492
05.06.20241.483,51.5351.481,51.520,5
06.06.20241.5271.5271.4991.499,5
07.06.20241.5131.5131.488,51.505,5
10.06.20241.5171.537,51.5151.515
11.06.20241.520,51.5351.5111.512,5
12.06.20241.4791.5101.472,51.474,5
13.06.20241.486,51.4911.460,51.462
14.06.20241.447,51.5061.442,51.476,5
17.06.20241.4501.4551.4031.416
18.06.20241.434,51.434,51.402,51.408,5
19.06.20241.418,51.448,51.413,51.445,5
20.06.20241.4371.439,51.4061.425
21.06.20241.4221.4301.4091.415
24.06.20241.4111.4301.393,51.429
25.06.20241.4511.471,51.4441.463,5
26.06.20241.456,51.474,51.4481.470
27.06.20241.464,51.4741.442,51.453,5
28.06.20241.4741.478,51.4541.468,5
01.07.20241.494,51.5091.463,51.474
02.07.20241.4851.4891.458,51.482
03.07.20241.487,51.4891.4521.488,5
04.07.20241.5001.5241.4901.508,5
05.07.20241.5161.5291.4991.519,5
08.07.20241.523,51.5241.4961.500,5
09.07.20241.5011.5051.476,51.490
10.07.20241.4851.4951.471,51.491
11.07.20241.5161.5161.4871.493
12.07.20241.4771.5421.469,51.537
16.07.20241.547,51.553,51.516,51.531
17.07.20241.5401.5851.5341.584
18.07.20241.5601.592,51.5601.566,5
19.07.20241.5601.565,51.525,51.539
22.07.20241.5361.538,51.514,51.518
23.07.20241.5301.560,51.521,51.547,5
24.07.20241.540,51.5421.5101.518
25.07.20241.4961.5021.4671.483
26.07.20241.476,51.500,51.4541.476,5
29.07.20241.506,51.5521.4951.549
30.07.20241.5541.5881.5451.578
31.07.20241.521,51.5851.5201.573,5
01.08.20241.4881.499,51.4251.446,5
02.08.20241.3901.414,51.3671.371
05.08.20241.2811.375,51.2401.247,5
06.08.20241.427,51.4721.371,51.456,5
07.08.20241.426,51.5401.4071.469,5
08.08.20241.446,51.491,51.4281.438,5
09.08.20241.456,51.459,51.397,51.435
13.08.20241.4631.5051.4541.497
14.08.20241.496,51.514,51.470,51.498,5
15.08.20241.4981.508,51.470,51.470,5
16.08.20241.4891.5151.485,51.510,5
19.08.20241.502,51.529,51.486,51.492,5
20.08.20241.5121.517,51.4841.499,5
21.08.20241.478,51.5101.474,51.501,5
22.08.20241.4901.5061.4801.504
23.08.20241.5171.5231.4951.506
26.08.20241.517,51.553,51.5131.547,5
27.08.20241.5231.554,51.520,51.551
28.08.20241.541,51.554,51.5331.547
29.08.20241.5501.5651.5351.544,5
30.08.20241.5301.580,51.5191.568
02.09.20241.5871.588,51.542,51.549,5
03.09.20241.5541.569,51.551,51.563,5
04.09.20241.490,51.5091.476,51.482,5
05.09.20241.4621.4911.4361.467,5
06.09.20241.4591.468,51.438,51.442,5
09.09.20241.4001.4501.3981.440
10.09.20241.4151.450,51.4151.421,5
11.09.20241.404,51.4151.353,51.365,5
12.09.20241.405,51.410,51.3791.392,5
13.09.20241.392,51.413,51.3801.396,5
17.09.20241.3961.404,51.347,51.373
18.09.20241.3711.377,51.338,51.352
19.09.20241.3821.403,51.3751.382
20.09.20241.4051.408,51.3661.371,5
24.09.20241.393,51.4111.3811.381
25.09.20241.367,51.3851.355,51.376
26.09.20241.3961.420,51.3891.416,5
27.09.20241.4281.4711.403,51.465,5
30.09.20241.3501.3751.327,51.338
01.10.20241.3591.3811.352,51.368
02.10.20241.3541.371,51.3471.357,5
03.10.20241.417,51.4211.3931.398
04.10.20241.397,51.401,51.385,51.386
07.10.20241.4061.413,51.392,51.405
08.10.20241.3951.406,51.3731.377,5
09.10.20241.3891.390,51.3741.374
10.10.20241.3821.3991.3801.386
11.10.20241.378,51.386,51.353,51.356
15.10.20241.3721.3721.348,51.351
16.10.20241.3291.367,51.3241.347
17.10.20241.3561.3791.3501.364,5
18.10.20241.368,51.3911.365,51.365,5
21.10.20241.374,51.3751.3521.354
22.10.20241.3501.357,51.3311.338
23.10.20241.3351.3561.333,51.334,5
24.10.20241.311,51.330,51.307,51.319
25.10.20241.307,51.318,51.305,51.308,5
28.10.20241.303,51.334,51.302,51.322
29.10.20241.3221.3391.3151.327
30.10.20241.327,51.343,51.324,51.329
31.10.20241.3151.335,51.3151.326
01.11.20241.3191.330,51.310,51.315
05.11.20241.3451.3471.3221.332
06.11.20241.335,51.3811.3351.353,5
07.11.20241.361,51.379,51.352,51.374
08.11.20241.401,51.412,51.355,51.363
11.11.20241.343,51.3541.3001.317,5
12.11.20241.3211.3261.298,51.298,5
13.11.20241.2981.3151.276,51.293
14.11.20241.289,51.3141.282,51.296
15.11.20241.3011.320,51.2921.294
18.11.20241.2791.286,51.266,51.269
19.11.20241.2881.2971.2671.272
20.11.20241.264,51.2751.254,51.258,5
21.11.20241.2611.2661.2401.245,5
22.11.20241.2481.2621.237,51.257
25.11.20241.2701.2751.256,51.260
26.11.20241.2381.261,51.2381.259
27.11.20241.2491.2601.2381.250
28.11.20241.2461.2631.2411.256,5
29.11.20241.2661.269,51.2521.254
02.12.20241.240,51.2681.2381.266
03.12.20241.2651.282,51.2591.278
04.12.20241.2781.2781.2511.260,5
05.12.20241.2651.276,51.256,51.257
06.12.20241.2501.260,51.2341.238
09.12.20241.2451.2471.2301.234,5
10.12.20241.2511.2531.2201.220
11.12.20241.221,51.2271.2141.222
12.12.20241.228,51.2401.2241.230,5
13.12.20241.2351.2551.231,51.241
16.12.20241.2411.2571.240,51.243,5
17.12.20241.2481.256,51.2301.236
18.12.20241.234,51.243,51.232,51.239,5
19.12.20241.2001.220,51.199,51.205,5
20.12.20241.2401.259,51.2371.237,5
23.12.20241.247,51.253,51.2381.249
24.12.20241.2401.253,51.236,51.245
25.12.20241.2461.2501.2331.250
26.12.20241.243,51.2581.243,51.255,5
27.12.20241.2601.2721.2561.269
30.12.20241.286,51.2911.2661.270