Japan Data Science Consortium Co Ltd. 4418
TSE · Japonya · Teknoloji Hizmetleri
¥1.125,00-6,00 (-%0,53)
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 | ¥1.116,00 | -%1,33 | ¥1.137,00 | ¥1.154,00 | ¥1.107,00 | 58,70K |
| 2026-10-01 | ¥1.131,00 | +%1,53 | ¥1.124,00 | ¥1.144,00 | ¥1.117,00 | 84,10K |
| 2026-09-30 | ¥1.114,00 | +%2,96 | ¥1.096,00 | ¥1.118,00 | ¥1.071,00 | 84,40K |
| 2026-09-29 | ¥1.082,00 | -%1,99 | ¥1.100,00 | ¥1.110,00 | ¥1.071,00 | 89,30K |
| 2026-09-28 | ¥1.104,00 | -%2,21 | ¥1.146,00 | ¥1.153,00 | ¥1.093,00 | 214,90K |
| 2026-09-25 | ¥1.129,00 | -%5,76 | ¥1.199,00 | ¥1.199,00 | ¥1.121,00 | 282,80K |
| 2026-09-24 | ¥1.198,00 | +%1,44 | ¥1.181,00 | ¥1.208,00 | ¥1.171,00 | 235,00K |
| 2026-09-18 | ¥1.181,00 | +%3,69 | ¥1.139,00 | ¥1.182,00 | ¥1.127,00 | 215,40K |
| 2026-09-17 | ¥1.139,00 | +%5,56 | ¥1.090,00 | ¥1.184,00 | ¥1.090,00 | 352,10K |
| 2026-09-16 | ¥1.079,00 | -%1,01 | ¥1.096,00 | ¥1.110,00 | ¥1.076,00 | 169,70K |
| 2026-09-15 | ¥1.090,00 | +%3,81 | ¥1.050,00 | ¥1.091,00 | ¥1.033,00 | 205,90K |
| 2026-09-14 | ¥1.050,00 | +%1,94 | ¥1.011,00 | ¥1.059,00 | ¥1.007,00 | 139,60K |
| 2026-09-11 | ¥1.030,00 | -%1,44 | ¥1.015,00 | ¥1.035,00 | ¥1.013,00 | 126,30K |
| 2026-09-10 | ¥1.045,00 | -%0,76 | ¥1.048,00 | ¥1.057,00 | ¥1.030,00 | 98,70K |
| 2026-09-09 | ¥1.053,00 | -%3,84 | ¥1.082,00 | ¥1.089,00 | ¥1.041,00 | 213,10K |
| 2026-09-08 | ¥1.095,00 | +%1,58 | ¥1.071,00 | ¥1.125,00 | ¥1.054,00 | 367,00K |
| 2026-09-07 | ¥1.078,00 | -%5,77 | ¥1.142,00 | ¥1.142,00 | ¥1.073,00 | 293,30K |
| 2026-09-04 | ¥1.144,00 | +%3,25 | ¥1.119,00 | ¥1.163,00 | ¥1.111,00 | 230,10K |
| 2026-09-03 | ¥1.108,00 | +%1,19 | ¥1.097,00 | ¥1.150,00 | ¥1.091,00 | 266,10K |
| 2026-09-02 | ¥1.095,00 | -%2,14 | ¥1.093,00 | ¥1.136,00 | ¥1.078,00 | 292,60K |
| 2026-09-01 | ¥1.119,00 | -%1,06 | ¥1.125,00 | ¥1.155,00 | ¥1.102,00 | 226,50K |
| 2026-08-31 | ¥1.131,00 | -%0,62 | ¥1.129,00 | ¥1.152,00 | ¥1.115,00 | 260,80K |
| 2026-08-28 | ¥1.138,00 | +%8,69 | ¥1.050,00 | ¥1.155,00 | ¥1.047,00 | 396,10K |
| 2026-08-27 | ¥1.047,00 | +%3,66 | ¥1.010,00 | ¥1.050,00 | ¥1.010,00 | 151,90K |
| 2026-08-26 | ¥1.010,00 | %0,00 | ¥1.007,00 | ¥1.075,00 | ¥998,00 | 293,70K |
| 2026-08-25 | ¥1.010,00 | -%4,27 | ¥1.039,00 | ¥1.040,00 | ¥998,00 | 225,40K |
| 2026-08-24 | ¥1.055,00 | +%1,15 | ¥1.051,00 | ¥1.079,00 | ¥1.033,00 | 270,60K |
| 2026-08-21 | ¥1.043,00 | -%3,60 | ¥1.085,00 | ¥1.103,00 | ¥1.039,00 | 286,00K |
| 2026-08-20 | ¥1.082,00 | +%5,15 | ¥1.045,00 | ¥1.117,00 | ¥1.041,00 | 578,10K |
| 2026-08-19 | ¥1.029,00 | +%6,08 | ¥946,00 | ¥1.043,00 | ¥940,00 | 615,00K |
| 2026-08-18 | ¥970,00 | +%0,62 | ¥949,00 | ¥1.008,00 | ¥949,00 | 472,90K |
| 2026-08-17 | ¥964,00 | +%13,15 | ¥942,00 | ¥1.002,00 | ¥930,00 | 1,35M |
| 2026-08-14 | ¥852,00 | +%6,37 | ¥804,00 | ¥876,00 | ¥793,00 | 407,30K |
| 2026-08-13 | ¥801,00 | +%0,75 | ¥796,00 | ¥807,00 | ¥790,00 | 89,00K |
| 2026-08-12 | ¥795,00 | +%1,27 | ¥780,00 | ¥800,00 | ¥771,00 | 127,20K |
| 2026-08-10 | ¥785,00 | +%1,55 | ¥777,00 | ¥796,00 | ¥773,00 | 94,80K |
| 2026-08-07 | ¥773,00 | %0,00 | ¥788,00 | ¥788,00 | ¥754,00 | 198,30K |
| 2026-08-06 | ¥773,00 | -%1,53 | ¥783,00 | ¥797,00 | ¥769,00 | 166,10K |
| 2026-08-05 | ¥785,00 | +%0,90 | ¥785,00 | ¥812,00 | ¥778,00 | 118,40K |
| 2026-08-04 | ¥778,00 | -%0,77 | ¥777,00 | ¥812,00 | ¥777,00 | 101,40K |
| 2026-08-03 | ¥784,00 | -%2,61 | ¥799,00 | ¥803,00 | ¥775,00 | 132,80K |
| 2026-07-31 | ¥805,00 | +%6,76 | ¥750,00 | ¥828,00 | ¥728,00 | 280,50K |
| 2026-07-30 | ¥754,00 | -%4,44 | ¥774,00 | ¥786,00 | ¥751,00 | 134,40K |
| 2026-07-29 | ¥789,00 | -%0,63 | ¥784,00 | ¥803,00 | ¥768,00 | 167,10K |
| 2026-07-28 | ¥794,00 | -%5,14 | ¥836,00 | ¥836,00 | ¥786,00 | 162,70K |
| 2026-07-27 | ¥837,00 | +%5,68 | ¥837,00 | ¥846,00 | ¥810,00 | 193,00K |
| 2026-07-24 | ¥792,00 | -%2,82 | ¥800,00 | ¥805,00 | ¥778,00 | 164,60K |
| 2026-07-23 | ¥815,00 | -%3,55 | ¥840,00 | ¥841,00 | ¥808,00 | 124,80K |
| 2026-07-22 | ¥845,00 | -%3,32 | ¥866,00 | ¥871,00 | ¥826,00 | 224,50K |
| 2026-07-21 | ¥874,00 | -%1,47 | ¥881,00 | ¥894,00 | ¥856,00 | 270,20K |
| 2026-07-17 | ¥887,00 | -%5,64 | ¥910,00 | ¥974,00 | ¥877,00 | 609,30K |
| 2026-07-16 | ¥940,00 | -%1,88 | ¥955,00 | ¥1.026,00 | ¥928,00 | 930,90K |
| 2026-07-15 | ¥958,00 | +%4,13 | ¥920,00 | ¥972,00 | ¥870,00 | 1,40M |
| 2026-07-14 | ¥920,00 | +%19,48 | ¥772,00 | ¥920,00 | ¥763,00 | 1,26M |
| 2026-07-13 | ¥770,00 | +%0,13 | ¥763,00 | ¥776,00 | ¥741,00 | 247,90K |
| 2026-07-10 | ¥769,00 | +%7,70 | ¥715,00 | ¥773,00 | ¥714,00 | 178,80K |
| 2026-07-09 | ¥714,00 | +%0,99 | ¥693,00 | ¥716,00 | ¥686,00 | 70,70K |
| 2026-07-08 | ¥707,00 | -%4,72 | ¥727,00 | ¥737,00 | ¥704,00 | 132,90K |
| 2026-07-07 | ¥742,00 | -%2,50 | ¥761,00 | ¥769,00 | ¥718,00 | 235,70K |
| 2026-07-06 | ¥761,00 | -%0,13 | ¥766,00 | ¥782,00 | ¥743,00 | 288,60K |
| 2026-07-03 | ¥762,00 | +%5,69 | ¥720,00 | ¥762,00 | ¥715,00 | 260,70K |
| 2026-07-02 | ¥721,00 | +%6,34 | ¥668,00 | ¥732,00 | ¥665,00 | 281,30K |
| 2026-07-01 | ¥678,00 | +%2,73 | ¥663,00 | ¥678,00 | ¥663,00 | 93,60K |
| 2026-06-30 | ¥660,00 | +%1,23 | ¥648,00 | ¥660,00 | ¥631,00 | 86,30K |
| 2026-06-29 | ¥652,00 | +%3,49 | ¥640,00 | ¥660,00 | ¥640,00 | 104,40K |
| 2026-06-26 | ¥630,00 | -%3,52 | ¥650,00 | ¥650,00 | ¥621,00 | 188,00K |
| 2026-06-25 | ¥653,00 | +%1,71 | ¥652,00 | ¥685,00 | ¥646,00 | 436,50K |
| 2026-06-24 | ¥642,00 | +%0,94 | ¥630,00 | ¥647,00 | ¥630,00 | 248,70K |
| 2026-06-23 | ¥636,00 | -%4,36 | ¥665,00 | ¥665,00 | ¥635,00 | 99,80K |
| 2026-06-22 | ¥665,00 | +%6,74 | ¥643,00 | ¥677,00 | ¥643,00 | 131,00K |
| 2026-06-19 | ¥623,00 | -%2,35 | ¥638,00 | ¥638,00 | ¥616,00 | 63,40K |
| 2026-06-18 | ¥638,00 | +%1,27 | ¥640,00 | ¥648,00 | ¥625,00 | 86,90K |
| 2026-06-17 | ¥630,00 | +%4,48 | ¥600,00 | ¥648,00 | ¥598,00 | 171,80K |
| 2026-06-16 | ¥603,00 | -%3,52 | ¥626,00 | ¥628,00 | ¥600,00 | 290,80K |
| 2026-06-15 | ¥625,00 | +%2,63 | ¥625,00 | ¥637,00 | ¥619,00 | 119,60K |
| 2026-06-12 | ¥609,00 | -%0,98 | ¥625,00 | ¥628,00 | ¥596,00 | 322,90K |
| 2026-06-11 | ¥615,00 | -%3,91 | ¥625,00 | ¥625,00 | ¥605,00 | 107,60K |
| 2026-06-10 | ¥640,00 | -%3,47 | ¥658,00 | ¥658,00 | ¥630,00 | 160,70K |
| 2026-06-09 | ¥663,00 | +%0,45 | ¥670,00 | ¥671,00 | ¥658,00 | 52,60K |
| 2026-06-08 | ¥660,00 | -%3,79 | ¥672,00 | ¥675,00 | ¥652,00 | 125,00K |
| 2026-06-05 | ¥686,00 | +%4,57 | ¥672,00 | ¥695,00 | ¥672,00 | 139,40K |
| 2026-06-04 | ¥656,00 | -%2,53 | ¥655,00 | ¥676,00 | ¥645,00 | 197,40K |
| 2026-06-03 | ¥673,00 | -%1,17 | ¥682,00 | ¥682,00 | ¥654,00 | 158,60K |
| 2026-06-02 | ¥681,00 | -%2,01 | ¥694,00 | ¥695,00 | ¥670,00 | 132,90K |
| 2026-06-01 | ¥695,00 | -%1,84 | ¥709,00 | ¥714,00 | ¥688,00 | 164,60K |
| 2026-05-29 | ¥708,00 | -%2,48 | ¥734,00 | ¥748,00 | ¥708,00 | 106,40K |
| 2026-05-28 | ¥726,00 | +%2,40 | ¥709,00 | ¥726,00 | ¥702,00 | 124,20K |
| 2026-05-27 | ¥709,00 | -%1,66 | ¥717,00 | ¥723,00 | ¥703,00 | 120,00K |
| 2026-05-26 | ¥721,00 | +%0,84 | ¥701,00 | ¥728,00 | ¥700,00 | 126,70K |
| 2026-05-25 | ¥715,00 | -%3,25 | ¥738,00 | ¥738,00 | ¥700,00 | 287,50K |