Medius Holdings Co., Ltd. 3154
TSE · Japan · Vertriebsdienstleistungen
¥777,00-14,00 (-1,77 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥777,00 | -1,77 % | ¥791,00 | ¥795,00 | ¥776,00 | 25,70K |
| 2026-10-01 | ¥791,00 | 0,00 % | ¥800,00 | ¥800,00 | ¥789,00 | 26,00K |
| 2026-09-30 | ¥791,00 | +1,54 % | ¥779,00 | ¥795,00 | ¥779,00 | 14,40K |
| 2026-09-29 | ¥779,00 | -2,50 % | ¥800,00 | ¥800,00 | ¥779,00 | 23,30K |
| 2026-09-28 | ¥799,00 | +0,13 % | ¥800,00 | ¥800,00 | ¥790,00 | 28,40K |
| 2026-09-25 | ¥798,00 | +1,53 % | ¥786,00 | ¥798,00 | ¥786,00 | 17,30K |
| 2026-09-24 | ¥786,00 | -0,76 % | ¥792,00 | ¥795,00 | ¥785,00 | 18,20K |
| 2026-09-18 | ¥792,00 | +0,76 % | ¥781,00 | ¥793,00 | ¥780,00 | 12,30K |
| 2026-09-17 | ¥786,00 | +0,77 % | ¥779,00 | ¥786,00 | ¥775,00 | 13,10K |
| 2026-09-16 | ¥780,00 | +0,39 % | ¥772,00 | ¥782,00 | ¥772,00 | 18,90K |
| 2026-09-15 | ¥777,00 | +1,57 % | ¥767,00 | ¥778,00 | ¥767,00 | 14,60K |
| 2026-09-14 | ¥765,00 | +0,66 % | ¥760,00 | ¥766,00 | ¥760,00 | 23,00K |
| 2026-09-11 | ¥760,00 | -1,43 % | ¥767,00 | ¥771,00 | ¥759,00 | 37,50K |
| 2026-09-10 | ¥771,00 | -0,64 % | ¥772,00 | ¥778,00 | ¥771,00 | 19,30K |
| 2026-09-09 | ¥776,00 | -0,51 % | ¥772,00 | ¥780,00 | ¥772,00 | 18,10K |
| 2026-09-08 | ¥780,00 | -1,02 % | ¥785,00 | ¥790,00 | ¥780,00 | 18,60K |
| 2026-09-07 | ¥788,00 | -0,51 % | ¥790,00 | ¥793,00 | ¥786,00 | 18,40K |
| 2026-09-04 | ¥792,00 | -0,13 % | ¥791,00 | ¥800,00 | ¥787,00 | 20,50K |
| 2026-09-03 | ¥793,00 | -1,00 % | ¥800,00 | ¥802,00 | ¥793,00 | 12,50K |
| 2026-09-02 | ¥801,00 | -0,25 % | ¥800,00 | ¥807,00 | ¥796,00 | 17,40K |
| 2026-09-01 | ¥803,00 | +0,12 % | ¥799,00 | ¥812,00 | ¥799,00 | 17,50K |
| 2026-08-31 | ¥802,00 | +0,25 % | ¥801,00 | ¥810,00 | ¥798,00 | 15,50K |
| 2026-08-28 | ¥800,00 | -1,96 % | ¥816,00 | ¥819,00 | ¥800,00 | 28,60K |
| 2026-08-27 | ¥816,00 | +0,74 % | ¥812,00 | ¥816,00 | ¥807,00 | 17,60K |
| 2026-08-26 | ¥810,00 | +0,50 % | ¥815,00 | ¥821,00 | ¥806,00 | 29,60K |
| 2026-08-25 | ¥806,00 | +0,50 % | ¥802,00 | ¥811,00 | ¥802,00 | 14,30K |
| 2026-08-24 | ¥802,00 | -0,74 % | ¥804,00 | ¥810,00 | ¥800,00 | 11,50K |
| 2026-08-21 | ¥808,00 | -0,12 % | ¥807,00 | ¥815,00 | ¥800,00 | 21,90K |
| 2026-08-20 | ¥809,00 | -0,74 % | ¥815,00 | ¥819,00 | ¥795,00 | 24,10K |
| 2026-08-19 | ¥815,00 | -0,61 % | ¥816,00 | ¥823,00 | ¥802,00 | 25,70K |
| 2026-08-18 | ¥820,00 | +1,74 % | ¥802,00 | ¥828,00 | ¥801,00 | 41,10K |
| 2026-08-17 | ¥806,00 | +3,33 % | ¥783,00 | ¥809,00 | ¥783,00 | 52,10K |
| 2026-08-14 | ¥780,00 | 0,00 % | ¥780,00 | ¥785,00 | ¥772,00 | 57,10K |
| 2026-08-13 | ¥780,00 | -1,52 % | ¥792,00 | ¥792,00 | ¥778,00 | 33,70K |
| 2026-08-12 | ¥792,00 | +0,76 % | ¥793,00 | ¥793,00 | ¥785,00 | 27,50K |
| 2026-08-10 | ¥786,00 | +0,26 % | ¥781,00 | ¥794,00 | ¥781,00 | 11,50K |
| 2026-08-07 | ¥784,00 | +0,26 % | ¥780,00 | ¥790,00 | ¥780,00 | 27,60K |
| 2026-08-06 | ¥782,00 | +0,26 % | ¥781,00 | ¥787,00 | ¥780,00 | 19,00K |
| 2026-08-05 | ¥780,00 | +1,04 % | ¥777,00 | ¥784,00 | ¥775,00 | 24,60K |
| 2026-08-04 | ¥772,00 | -0,64 % | ¥777,00 | ¥783,00 | ¥770,00 | 40,30K |
| 2026-08-03 | ¥777,00 | -0,26 % | ¥778,00 | ¥783,00 | ¥775,00 | 40,90K |
| 2026-07-31 | ¥779,00 | -1,52 % | ¥783,00 | ¥788,00 | ¥776,00 | 23,80K |
| 2026-07-30 | ¥791,00 | +0,25 % | ¥789,00 | ¥796,00 | ¥785,00 | 41,60K |
| 2026-07-29 | ¥789,00 | +1,15 % | ¥782,00 | ¥791,00 | ¥781,00 | 21,30K |
| 2026-07-28 | ¥780,00 | -1,27 % | ¥790,00 | ¥790,00 | ¥780,00 | 31,30K |
| 2026-07-27 | ¥790,00 | 0,00 % | ¥786,00 | ¥793,00 | ¥782,00 | 20,20K |
| 2026-07-24 | ¥790,00 | +0,64 % | ¥785,00 | ¥790,00 | ¥783,00 | 26,50K |
| 2026-07-23 | ¥785,00 | -0,88 % | ¥792,00 | ¥794,00 | ¥785,00 | 13,50K |
| 2026-07-22 | ¥792,00 | +1,02 % | ¥790,00 | ¥795,00 | ¥785,00 | 30,70K |
| 2026-07-21 | ¥784,00 | +0,90 % | ¥780,00 | ¥790,00 | ¥780,00 | 15,60K |
| 2026-07-17 | ¥777,00 | -0,38 % | ¥778,00 | ¥786,00 | ¥773,00 | 27,90K |
| 2026-07-16 | ¥780,00 | 0,00 % | ¥780,00 | ¥787,00 | ¥780,00 | 15,80K |
| 2026-07-15 | ¥780,00 | +0,26 % | ¥778,00 | ¥788,00 | ¥773,00 | 46,10K |
| 2026-07-14 | ¥778,00 | -0,77 % | ¥785,00 | ¥791,00 | ¥778,00 | 35,40K |
| 2026-07-13 | ¥784,00 | -0,88 % | ¥793,00 | ¥797,00 | ¥784,00 | 29,70K |
| 2026-07-10 | ¥791,00 | -1,00 % | ¥799,00 | ¥800,00 | ¥790,00 | 65,70K |
| 2026-07-09 | ¥799,00 | +1,40 % | ¥796,00 | ¥799,00 | ¥789,00 | 23,20K |
| 2026-07-08 | ¥788,00 | -1,25 % | ¥799,00 | ¥799,00 | ¥788,00 | 50,60K |
| 2026-07-07 | ¥798,00 | -0,62 % | ¥807,00 | ¥807,00 | ¥794,00 | 31,00K |
| 2026-07-06 | ¥803,00 | -3,02 % | ¥821,00 | ¥823,00 | ¥803,00 | 54,80K |
| 2026-07-03 | ¥828,00 | +1,47 % | ¥828,00 | ¥830,00 | ¥816,00 | 37,40K |
| 2026-07-02 | ¥816,00 | +2,13 % | ¥804,00 | ¥816,00 | ¥799,00 | 40,00K |
| 2026-07-01 | ¥799,00 | +0,13 % | ¥799,00 | ¥804,00 | ¥790,00 | 57,90K |
| 2026-06-30 | ¥798,00 | +1,14 % | ¥797,00 | ¥798,00 | ¥790,00 | 40,50K |
| 2026-06-29 | ¥789,00 | -5,17 % | ¥787,00 | ¥798,00 | ¥786,00 | 270,70K |
| 2026-06-26 | ¥832,00 | -1,30 % | ¥842,00 | ¥845,00 | ¥831,00 | 308,80K |
| 2026-06-25 | ¥843,00 | -0,12 % | ¥845,00 | ¥849,00 | ¥843,00 | 89,30K |
| 2026-06-24 | ¥844,00 | -1,06 % | ¥852,00 | ¥855,00 | ¥844,00 | 54,90K |
| 2026-06-23 | ¥853,00 | -0,23 % | ¥853,00 | ¥856,00 | ¥853,00 | 38,50K |
| 2026-06-22 | ¥855,00 | -0,12 % | ¥856,00 | ¥860,00 | ¥854,00 | 51,30K |
| 2026-06-19 | ¥856,00 | -1,72 % | ¥861,00 | ¥870,00 | ¥856,00 | 36,20K |
| 2026-06-18 | ¥871,00 | +2,11 % | ¥859,00 | ¥875,00 | ¥855,00 | 50,30K |
| 2026-06-17 | ¥853,00 | +0,35 % | ¥850,00 | ¥857,00 | ¥850,00 | 31,60K |
| 2026-06-16 | ¥850,00 | -0,58 % | ¥855,00 | ¥858,00 | ¥850,00 | 15,60K |
| 2026-06-15 | ¥855,00 | 0,00 % | ¥858,00 | ¥864,00 | ¥855,00 | 20,90K |
| 2026-06-12 | ¥855,00 | +1,30 % | ¥853,00 | ¥860,00 | ¥845,00 | 23,70K |
| 2026-06-11 | ¥844,00 | -1,97 % | ¥855,00 | ¥860,00 | ¥844,00 | 31,90K |
| 2026-06-10 | ¥861,00 | -0,92 % | ¥860,00 | ¥869,00 | ¥860,00 | 31,50K |
| 2026-06-09 | ¥869,00 | +0,12 % | ¥870,00 | ¥877,00 | ¥860,00 | 67,20K |
| 2026-06-08 | ¥868,00 | -0,23 % | ¥870,00 | ¥884,00 | ¥862,00 | 44,40K |
| 2026-06-05 | ¥870,00 | +1,40 % | ¥858,00 | ¥872,00 | ¥857,00 | 47,30K |
| 2026-06-04 | ¥858,00 | +1,66 % | ¥841,00 | ¥858,00 | ¥841,00 | 51,20K |
| 2026-06-03 | ¥844,00 | +1,69 % | ¥830,00 | ¥844,00 | ¥830,00 | 23,40K |
| 2026-06-02 | ¥830,00 | +0,12 % | ¥829,00 | ¥830,00 | ¥825,00 | 29,00K |
| 2026-06-01 | ¥829,00 | -0,84 % | ¥842,00 | ¥844,00 | ¥829,00 | 32,50K |
| 2026-05-29 | ¥836,00 | +0,12 % | ¥835,00 | ¥842,00 | ¥835,00 | 34,50K |
| 2026-05-28 | ¥835,00 | +0,97 % | ¥836,00 | ¥836,00 | ¥824,00 | 31,80K |
| 2026-05-27 | ¥827,00 | -0,96 % | ¥834,00 | ¥845,00 | ¥822,00 | 34,50K |
| 2026-05-26 | ¥835,00 | -1,76 % | ¥851,00 | ¥851,00 | ¥835,00 | 27,20K |
| 2026-05-25 | ¥850,00 | +0,47 % | ¥848,00 | ¥854,00 | ¥846,00 | 25,50K |