Medical System Network Co., Ltd. 4350
TSE · Japonya · Perakende Ticaret
¥521,00-10,00 (-%1,88)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥521,00 | -%1,88 | ¥531,00 | ¥534,00 | ¥517,00 | 55,80K |
| 2026-10-01 | ¥531,00 | -%0,19 | ¥532,00 | ¥535,00 | ¥525,00 | 84,10K |
| 2026-09-30 | ¥532,00 | +%0,76 | ¥528,00 | ¥535,00 | ¥505,00 | 113,20K |
| 2026-09-29 | ¥528,00 | +%0,57 | ¥525,00 | ¥528,00 | ¥517,00 | 111,90K |
| 2026-09-28 | ¥525,00 | +%0,38 | ¥523,00 | ¥526,00 | ¥514,00 | 73,60K |
| 2026-09-25 | ¥523,00 | +%0,77 | ¥524,00 | ¥530,00 | ¥520,00 | 63,20K |
| 2026-09-24 | ¥519,00 | -%0,19 | ¥525,00 | ¥530,00 | ¥516,00 | 83,60K |
| 2026-09-18 | ¥520,00 | +%1,17 | ¥516,00 | ¥522,00 | ¥511,00 | 60,80K |
| 2026-09-17 | ¥514,00 | +%0,19 | ¥510,00 | ¥515,00 | ¥491,00 | 76,30K |
| 2026-09-16 | ¥513,00 | +%1,58 | ¥507,00 | ¥516,00 | ¥502,00 | 100,60K |
| 2026-09-15 | ¥505,00 | +%1,00 | ¥504,00 | ¥508,00 | ¥501,00 | 37,30K |
| 2026-09-14 | ¥500,00 | -%0,40 | ¥500,00 | ¥503,00 | ¥488,00 | 53,40K |
| 2026-09-11 | ¥502,00 | +%2,87 | ¥492,00 | ¥511,00 | ¥483,00 | 738,40K |
| 2026-09-10 | ¥488,00 | +%1,88 | ¥475,00 | ¥490,00 | ¥472,00 | 76,90K |
| 2026-09-09 | ¥479,00 | -%2,24 | ¥483,00 | ¥488,00 | ¥476,00 | 58,30K |
| 2026-09-08 | ¥490,00 | %0,00 | ¥486,00 | ¥494,00 | ¥484,00 | 58,00K |
| 2026-09-07 | ¥490,00 | -%2,39 | ¥498,00 | ¥501,00 | ¥489,00 | 49,20K |
| 2026-09-04 | ¥502,00 | -%0,20 | ¥500,00 | ¥507,00 | ¥495,00 | 63,50K |
| 2026-09-03 | ¥503,00 | -%1,37 | ¥509,00 | ¥509,00 | ¥500,00 | 35,10K |
| 2026-09-02 | ¥510,00 | -%1,35 | ¥515,00 | ¥518,00 | ¥506,00 | 50,00K |
| 2026-09-01 | ¥517,00 | +%0,98 | ¥518,00 | ¥527,00 | ¥506,00 | 90,40K |
| 2026-08-31 | ¥512,00 | +%2,20 | ¥501,00 | ¥515,00 | ¥497,00 | 94,80K |
| 2026-08-28 | ¥501,00 | +%0,20 | ¥495,00 | ¥503,00 | ¥494,00 | 55,80K |
| 2026-08-27 | ¥500,00 | -%0,79 | ¥497,00 | ¥503,00 | ¥494,00 | 51,90K |
| 2026-08-26 | ¥504,00 | +%2,23 | ¥487,00 | ¥507,00 | ¥487,00 | 114,60K |
| 2026-08-25 | ¥493,00 | +%1,23 | ¥488,00 | ¥496,00 | ¥476,00 | 169,80K |
| 2026-08-24 | ¥487,00 | +%0,21 | ¥485,00 | ¥494,00 | ¥482,00 | 110,90K |
| 2026-08-21 | ¥486,00 | +%1,46 | ¥476,00 | ¥489,00 | ¥476,00 | 115,40K |
| 2026-08-20 | ¥479,00 | -%0,83 | ¥483,00 | ¥490,00 | ¥470,00 | 122,10K |
| 2026-08-19 | ¥483,00 | -%4,36 | ¥505,00 | ¥507,00 | ¥479,00 | 113,80K |
| 2026-08-18 | ¥505,00 | +%2,23 | ¥494,00 | ¥526,00 | ¥486,00 | 335,80K |
| 2026-08-17 | ¥494,00 | +%7,63 | ¥460,00 | ¥494,00 | ¥458,00 | 367,50K |
| 2026-08-14 | ¥459,00 | +%0,88 | ¥455,00 | ¥459,00 | ¥448,00 | 34,60K |
| 2026-08-13 | ¥455,00 | -%1,73 | ¥463,00 | ¥465,00 | ¥451,00 | 80,20K |
| 2026-08-12 | ¥463,00 | -%3,94 | ¥487,00 | ¥487,00 | ¥463,00 | 75,80K |
| 2026-08-10 | ¥482,00 | -%1,43 | ¥489,00 | ¥504,00 | ¥479,00 | 76,40K |
| 2026-08-07 | ¥489,00 | +%0,82 | ¥488,00 | ¥498,00 | ¥485,00 | 94,90K |
| 2026-08-06 | ¥485,00 | +%0,83 | ¥476,00 | ¥492,00 | ¥474,00 | 177,40K |
| 2026-08-05 | ¥481,00 | -%1,03 | ¥484,00 | ¥491,00 | ¥477,00 | 49,80K |
| 2026-08-04 | ¥486,00 | -%0,21 | ¥481,00 | ¥489,00 | ¥477,00 | 116,60K |
| 2026-08-03 | ¥487,00 | +%0,62 | ¥484,00 | ¥490,00 | ¥479,00 | 182,90K |
| 2026-07-31 | ¥484,00 | +%0,83 | ¥488,00 | ¥491,00 | ¥477,00 | 129,80K |
| 2026-07-30 | ¥480,00 | -%2,04 | ¥490,00 | ¥491,00 | ¥466,00 | 182,00K |
| 2026-07-29 | ¥490,00 | %0,00 | ¥494,00 | ¥499,00 | ¥485,00 | 123,60K |
| 2026-07-28 | ¥490,00 | +%0,62 | ¥490,00 | ¥498,00 | ¥484,00 | 80,20K |
| 2026-07-27 | ¥487,00 | -%0,61 | ¥490,00 | ¥493,00 | ¥483,00 | 53,30K |
| 2026-07-24 | ¥490,00 | -%0,61 | ¥485,00 | ¥495,00 | ¥479,00 | 65,80K |
| 2026-07-23 | ¥493,00 | +%0,61 | ¥487,00 | ¥494,00 | ¥485,00 | 78,40K |
| 2026-07-22 | ¥490,00 | %0,00 | ¥484,00 | ¥493,00 | ¥484,00 | 41,40K |
| 2026-07-21 | ¥490,00 | -%0,61 | ¥500,00 | ¥504,00 | ¥489,00 | 46,60K |
| 2026-07-17 | ¥493,00 | +%0,61 | ¥491,00 | ¥499,00 | ¥488,00 | 57,60K |
| 2026-07-16 | ¥490,00 | -%0,81 | ¥500,00 | ¥500,00 | ¥485,00 | 54,90K |
| 2026-07-15 | ¥494,00 | +%0,61 | ¥494,00 | ¥500,00 | ¥489,00 | 54,90K |
| 2026-07-14 | ¥491,00 | -%0,61 | ¥502,00 | ¥503,00 | ¥490,00 | 68,70K |
| 2026-07-13 | ¥494,00 | -%0,20 | ¥499,00 | ¥503,00 | ¥490,00 | 47,40K |
| 2026-07-10 | ¥495,00 | -%0,60 | ¥500,00 | ¥502,00 | ¥488,00 | 84,90K |
| 2026-07-09 | ¥498,00 | +%1,01 | ¥493,00 | ¥499,00 | ¥488,00 | 51,40K |
| 2026-07-08 | ¥493,00 | +%2,71 | ¥485,00 | ¥498,00 | ¥478,00 | 63,70K |
| 2026-07-07 | ¥480,00 | %0,00 | ¥475,00 | ¥486,00 | ¥468,00 | 78,10K |
| 2026-07-06 | ¥480,00 | +%1,48 | ¥474,00 | ¥484,00 | ¥470,00 | 87,10K |
| 2026-07-03 | ¥473,00 | -%0,21 | ¥474,00 | ¥480,00 | ¥465,00 | 37,60K |
| 2026-07-02 | ¥474,00 | +%1,72 | ¥474,00 | ¥480,00 | ¥466,00 | 65,20K |
| 2026-07-01 | ¥466,00 | -%1,48 | ¥480,00 | ¥480,00 | ¥463,00 | 108,10K |
| 2026-06-30 | ¥473,00 | +%0,85 | ¥469,00 | ¥477,00 | ¥463,00 | 77,10K |
| 2026-06-29 | ¥469,00 | +%1,74 | ¥465,00 | ¥477,00 | ¥460,00 | 74,60K |
| 2026-06-26 | ¥461,00 | -%0,86 | ¥468,00 | ¥473,00 | ¥459,00 | 80,90K |
| 2026-06-25 | ¥465,00 | -%0,85 | ¥467,00 | ¥473,00 | ¥459,00 | 79,50K |
| 2026-06-24 | ¥469,00 | -%0,42 | ¥471,00 | ¥478,00 | ¥466,00 | 28,90K |
| 2026-06-23 | ¥471,00 | +%0,43 | ¥465,00 | ¥471,00 | ¥460,00 | 28,60K |
| 2026-06-22 | ¥469,00 | -%0,85 | ¥476,00 | ¥477,00 | ¥469,00 | 26,00K |
| 2026-06-19 | ¥473,00 | +%0,42 | ¥468,00 | ¥477,00 | ¥468,00 | 32,80K |
| 2026-06-18 | ¥471,00 | +%1,29 | ¥465,00 | ¥477,00 | ¥457,00 | 65,20K |
| 2026-06-17 | ¥465,00 | -%1,69 | ¥473,00 | ¥477,00 | ¥465,00 | 22,30K |
| 2026-06-16 | ¥473,00 | -%1,25 | ¥475,00 | ¥482,00 | ¥467,00 | 62,20K |
| 2026-06-15 | ¥479,00 | -%1,03 | ¥481,00 | ¥488,00 | ¥477,00 | 21,60K |
| 2026-06-12 | ¥484,00 | -%2,02 | ¥493,00 | ¥503,00 | ¥481,00 | 60,40K |
| 2026-06-11 | ¥494,00 | -%0,40 | ¥496,00 | ¥503,00 | ¥485,00 | 35,20K |
| 2026-06-10 | ¥496,00 | %0,00 | ¥500,00 | ¥506,00 | ¥494,00 | 65,40K |
| 2026-06-09 | ¥496,00 | -%1,78 | ¥502,00 | ¥510,00 | ¥496,00 | 50,00K |
| 2026-06-08 | ¥505,00 | +%2,64 | ¥488,00 | ¥515,00 | ¥488,00 | 153,40K |
| 2026-06-05 | ¥492,00 | -%0,20 | ¥494,00 | ¥504,00 | ¥490,00 | 26,90K |
| 2026-06-04 | ¥493,00 | -%3,52 | ¥502,00 | ¥515,00 | ¥484,00 | 176,30K |
| 2026-06-03 | ¥511,00 | -%1,35 | ¥511,00 | ¥517,00 | ¥506,00 | 34,20K |
| 2026-06-02 | ¥518,00 | +%0,78 | ¥508,00 | ¥520,00 | ¥499,00 | 101,40K |
| 2026-06-01 | ¥514,00 | +%0,59 | ¥515,00 | ¥521,00 | ¥506,00 | 73,20K |
| 2026-05-29 | ¥511,00 | +%1,79 | ¥504,00 | ¥522,00 | ¥502,00 | 56,10K |
| 2026-05-28 | ¥502,00 | -%1,18 | ¥505,00 | ¥506,00 | ¥495,00 | 44,10K |
| 2026-05-27 | ¥508,00 | %0,00 | ¥503,00 | ¥511,00 | ¥500,00 | 40,40K |
| 2026-05-26 | ¥508,00 | +%6,05 | ¥480,00 | ¥510,00 | ¥479,00 | 197,10K |
| 2026-05-25 | ¥479,00 | -%1,44 | ¥485,00 | ¥493,00 | ¥477,00 | 53,40K |