Medley, Inc. 4480
TSE · Japan · Kommerzielle Dienstleistungen
¥2.316,00-7,00 (-0,30 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.316,00 | -0,30 % | ¥2.304,00 | ¥2.327,00 | ¥2.275,00 | 104,90K |
| 2026-10-01 | ¥2.323,00 | +0,26 % | ¥2.325,00 | ¥2.352,00 | ¥2.303,00 | 300,60K |
| 2026-09-30 | ¥2.317,00 | +0,39 % | ¥2.308,00 | ¥2.355,00 | ¥2.274,00 | 285,30K |
| 2026-09-29 | ¥2.308,00 | -2,53 % | ¥2.356,00 | ¥2.356,00 | ¥2.286,00 | 310,60K |
| 2026-09-28 | ¥2.368,00 | +0,81 % | ¥2.349,00 | ¥2.394,00 | ¥2.337,00 | 195,60K |
| 2026-09-25 | ¥2.349,00 | -0,30 % | ¥2.356,00 | ¥2.400,00 | ¥2.339,00 | 212,70K |
| 2026-09-24 | ¥2.356,00 | -0,51 % | ¥2.387,00 | ¥2.420,00 | ¥2.355,00 | 236,50K |
| 2026-09-18 | ¥2.368,00 | +0,25 % | ¥2.337,00 | ¥2.373,00 | ¥2.326,00 | 203,50K |
| 2026-09-17 | ¥2.362,00 | +0,55 % | ¥2.324,00 | ¥2.373,00 | ¥2.320,00 | 177,70K |
| 2026-09-16 | ¥2.349,00 | -1,30 % | ¥2.370,00 | ¥2.387,00 | ¥2.332,00 | 189,70K |
| 2026-09-15 | ¥2.380,00 | -1,73 % | ¥2.420,00 | ¥2.428,00 | ¥2.363,00 | 262,10K |
| 2026-09-14 | ¥2.422,00 | +2,71 % | ¥2.360,00 | ¥2.445,00 | ¥2.350,00 | 239,70K |
| 2026-09-11 | ¥2.358,00 | -4,34 % | ¥2.434,00 | ¥2.439,00 | ¥2.321,00 | 446,80K |
| 2026-09-10 | ¥2.465,00 | +1,27 % | ¥2.418,00 | ¥2.471,00 | ¥2.371,00 | 214,10K |
| 2026-09-09 | ¥2.434,00 | -1,46 % | ¥2.455,00 | ¥2.502,00 | ¥2.434,00 | 190,80K |
| 2026-09-08 | ¥2.470,00 | +1,77 % | ¥2.422,00 | ¥2.475,00 | ¥2.389,00 | 288,50K |
| 2026-09-07 | ¥2.427,00 | -4,94 % | ¥2.480,00 | ¥2.489,00 | ¥2.412,00 | 335,70K |
| 2026-09-04 | ¥2.553,00 | -0,23 % | ¥2.568,00 | ¥2.598,00 | ¥2.536,00 | 164,30K |
| 2026-09-03 | ¥2.559,00 | -1,20 % | ¥2.540,00 | ¥2.590,00 | ¥2.523,00 | 299,80K |
| 2026-09-02 | ¥2.590,00 | -1,03 % | ¥2.602,00 | ¥2.648,00 | ¥2.555,00 | 349,70K |
| 2026-09-01 | ¥2.617,00 | -6,30 % | ¥2.772,00 | ¥2.790,00 | ¥2.601,00 | 544,90K |
| 2026-08-31 | ¥2.793,00 | +2,91 % | ¥2.733,00 | ¥2.820,00 | ¥2.711,00 | 395,90K |
| 2026-08-28 | ¥2.714,00 | +1,00 % | ¥2.679,00 | ¥2.759,00 | ¥2.660,00 | 323,60K |
| 2026-08-27 | ¥2.687,00 | -0,63 % | ¥2.681,00 | ¥2.739,00 | ¥2.656,00 | 283,10K |
| 2026-08-26 | ¥2.704,00 | -1,28 % | ¥2.759,00 | ¥2.826,00 | ¥2.701,00 | 357,00K |
| 2026-08-25 | ¥2.739,00 | -1,15 % | ¥2.821,00 | ¥2.821,00 | ¥2.716,00 | 252,70K |
| 2026-08-24 | ¥2.771,00 | -3,21 % | ¥2.868,00 | ¥2.887,00 | ¥2.767,00 | 266,80K |
| 2026-08-21 | ¥2.863,00 | -3,24 % | ¥2.929,00 | ¥2.929,00 | ¥2.810,00 | 270,30K |
| 2026-08-20 | ¥2.959,00 | +2,32 % | ¥2.966,00 | ¥2.995,00 | ¥2.893,00 | 565,90K |
| 2026-08-19 | ¥2.892,00 | +1,69 % | ¥2.875,00 | ¥2.950,00 | ¥2.847,00 | 657,60K |
| 2026-08-18 | ¥2.844,00 | +1,21 % | ¥2.841,00 | ¥2.892,00 | ¥2.740,00 | 576,00K |
| 2026-08-17 | ¥2.810,00 | +4,97 % | ¥3.000,00 | ¥3.040,00 | ¥2.781,00 | 1,91M |
| 2026-08-14 | ¥2.677,00 | +22,97 % | ¥2.577,00 | ¥2.677,00 | ¥2.551,00 | 878,20K |
| 2026-08-13 | ¥2.177,00 | +1,92 % | ¥2.136,00 | ¥2.198,00 | ¥2.118,00 | 226,10K |
| 2026-08-12 | ¥2.136,00 | +2,79 % | ¥2.099,00 | ¥2.150,00 | ¥2.085,00 | 154,70K |
| 2026-08-10 | ¥2.078,00 | -0,57 % | ¥2.107,00 | ¥2.132,00 | ¥2.067,00 | 145,30K |
| 2026-08-07 | ¥2.090,00 | -3,42 % | ¥2.104,00 | ¥2.123,00 | ¥2.059,00 | 131,50K |
| 2026-08-06 | ¥2.164,00 | +2,85 % | ¥2.146,00 | ¥2.178,00 | ¥2.138,00 | 143,20K |
| 2026-08-05 | ¥2.104,00 | +0,72 % | ¥2.100,00 | ¥2.129,00 | ¥2.080,00 | 131,00K |
| 2026-08-04 | ¥2.089,00 | +3,83 % | ¥2.004,00 | ¥2.105,00 | ¥2.000,00 | 199,70K |
| 2026-08-03 | ¥2.012,00 | -1,81 % | ¥2.049,00 | ¥2.049,00 | ¥1.981,00 | 164,30K |
| 2026-07-31 | ¥2.049,00 | -2,98 % | ¥2.062,00 | ¥2.111,00 | ¥2.049,00 | 173,00K |
| 2026-07-30 | ¥2.112,00 | +1,29 % | ¥2.110,00 | ¥2.138,00 | ¥2.080,00 | 202,20K |
| 2026-07-29 | ¥2.085,00 | +4,62 % | ¥2.012,00 | ¥2.106,00 | ¥1.986,00 | 309,50K |
| 2026-07-28 | ¥1.993,00 | -0,65 % | ¥2.006,00 | ¥2.006,00 | ¥1.967,00 | 104,10K |
| 2026-07-27 | ¥2.006,00 | +3,99 % | ¥1.949,00 | ¥2.019,00 | ¥1.949,00 | 139,10K |
| 2026-07-24 | ¥1.929,00 | -3,98 % | ¥1.974,00 | ¥1.984,00 | ¥1.915,00 | 194,30K |
| 2026-07-23 | ¥2.009,00 | -3,51 % | ¥2.075,00 | ¥2.093,00 | ¥1.998,00 | 180,50K |
| 2026-07-22 | ¥2.082,00 | -0,86 % | ¥2.093,00 | ¥2.106,00 | ¥2.070,00 | 125,80K |
| 2026-07-21 | ¥2.100,00 | +1,45 % | ¥2.065,00 | ¥2.147,00 | ¥2.065,00 | 107,50K |
| 2026-07-17 | ¥2.070,00 | -1,99 % | ¥2.081,00 | ¥2.126,00 | ¥2.061,00 | 183,20K |
| 2026-07-16 | ¥2.112,00 | +0,48 % | ¥2.117,00 | ¥2.187,00 | ¥2.108,00 | 162,00K |
| 2026-07-15 | ¥2.102,00 | 0,00 % | ¥2.096,00 | ¥2.105,00 | ¥2.072,00 | 102,90K |
| 2026-07-14 | ¥2.102,00 | +1,30 % | ¥2.051,00 | ¥2.109,00 | ¥2.046,00 | 116,10K |
| 2026-07-13 | ¥2.075,00 | +2,42 % | ¥2.031,00 | ¥2.076,00 | ¥2.015,00 | 135,60K |
| 2026-07-10 | ¥2.026,00 | -0,05 % | ¥2.027,00 | ¥2.054,00 | ¥2.005,00 | 100,60K |
| 2026-07-09 | ¥2.027,00 | +0,35 % | ¥2.007,00 | ¥2.030,00 | ¥1.994,00 | 120,10K |
| 2026-07-08 | ¥2.020,00 | -0,35 % | ¥2.008,00 | ¥2.025,00 | ¥1.973,00 | 177,80K |
| 2026-07-07 | ¥2.027,00 | -1,03 % | ¥2.020,00 | ¥2.083,00 | ¥2.000,00 | 343,30K |
| 2026-07-06 | ¥2.048,00 | +1,39 % | ¥2.015,00 | ¥2.065,00 | ¥2.010,00 | 169,30K |
| 2026-07-03 | ¥2.020,00 | -1,13 % | ¥2.077,00 | ¥2.084,00 | ¥1.999,00 | 134,60K |
| 2026-07-02 | ¥2.043,00 | +2,00 % | ¥2.022,00 | ¥2.094,00 | ¥2.014,00 | 148,50K |
| 2026-07-01 | ¥2.003,00 | -0,94 % | ¥2.015,00 | ¥2.038,00 | ¥1.994,00 | 153,00K |
| 2026-06-30 | ¥2.022,00 | -0,49 % | ¥2.056,00 | ¥2.061,00 | ¥2.005,00 | 145,10K |
| 2026-06-29 | ¥2.032,00 | +2,63 % | ¥2.020,00 | ¥2.032,00 | ¥1.996,00 | 206,50K |
| 2026-06-26 | ¥1.980,00 | -0,85 % | ¥2.007,00 | ¥2.011,00 | ¥1.972,00 | 108,90K |
| 2026-06-25 | ¥1.997,00 | -2,25 % | ¥2.050,00 | ¥2.080,00 | ¥1.993,00 | 132,80K |
| 2026-06-24 | ¥2.043,00 | +2,15 % | ¥2.020,00 | ¥2.083,00 | ¥2.001,00 | 240,80K |
| 2026-06-23 | ¥2.000,00 | +0,15 % | ¥2.026,00 | ¥2.026,00 | ¥1.976,00 | 180,90K |
| 2026-06-22 | ¥1.997,00 | -1,53 % | ¥2.025,00 | ¥2.028,00 | ¥1.983,00 | 153,60K |
| 2026-06-19 | ¥2.028,00 | -0,98 % | ¥2.012,00 | ¥2.034,00 | ¥1.962,00 | 198,00K |
| 2026-06-18 | ¥2.048,00 | +0,54 % | ¥2.053,00 | ¥2.082,00 | ¥2.025,00 | 210,30K |
| 2026-06-17 | ¥2.037,00 | +1,55 % | ¥2.032,00 | ¥2.086,00 | ¥1.995,00 | 197,10K |
| 2026-06-16 | ¥2.006,00 | -0,50 % | ¥2.016,00 | ¥2.018,00 | ¥1.979,00 | 170,40K |
| 2026-06-15 | ¥2.016,00 | -1,08 % | ¥2.039,00 | ¥2.070,00 | ¥2.008,00 | 117,90K |
| 2026-06-12 | ¥2.038,00 | -0,15 % | ¥2.003,00 | ¥2.039,00 | ¥1.973,00 | 159,00K |
| 2026-06-11 | ¥2.041,00 | -3,09 % | ¥2.085,00 | ¥2.085,00 | ¥2.003,00 | 134,00K |
| 2026-06-10 | ¥2.106,00 | +0,33 % | ¥2.078,00 | ¥2.122,00 | ¥2.057,00 | 133,60K |
| 2026-06-09 | ¥2.099,00 | -1,18 % | ¥2.160,00 | ¥2.171,00 | ¥2.082,00 | 147,00K |
| 2026-06-08 | ¥2.124,00 | -3,41 % | ¥2.160,00 | ¥2.206,00 | ¥2.108,00 | 176,90K |
| 2026-06-05 | ¥2.199,00 | +7,11 % | ¥2.065,00 | ¥2.203,00 | ¥2.065,00 | 219,80K |
| 2026-06-04 | ¥2.053,00 | -3,16 % | ¥2.095,00 | ¥2.112,00 | ¥2.041,00 | 213,20K |
| 2026-06-03 | ¥2.120,00 | -2,53 % | ¥2.141,00 | ¥2.141,00 | ¥2.087,00 | 153,60K |
| 2026-06-02 | ¥2.175,00 | +0,74 % | ¥2.199,00 | ¥2.223,00 | ¥2.139,00 | 179,30K |
| 2026-06-01 | ¥2.159,00 | -2,13 % | ¥2.250,00 | ¥2.265,00 | ¥2.142,00 | 156,10K |
| 2026-05-29 | ¥2.206,00 | +0,96 % | ¥2.189,00 | ¥2.278,00 | ¥2.173,00 | 185,90K |
| 2026-05-28 | ¥2.185,00 | -1,27 % | ¥2.213,00 | ¥2.237,00 | ¥2.162,00 | 128,10K |
| 2026-05-27 | ¥2.213,00 | +1,89 % | ¥2.222,00 | ¥2.239,00 | ¥2.182,00 | 208,70K |
| 2026-05-26 | ¥2.172,00 | -3,85 % | ¥2.250,00 | ¥2.250,00 | ¥2.131,00 | 193,20K |
| 2026-05-25 | ¥2.259,00 | -1,31 % | ¥2.300,00 | ¥2.300,00 | ¥2.201,00 | 173,70K |