Morishita Jintan Co., Ltd. 4524
TSE · Japonya · Sağlık Teknolojisi
¥2.230,00-6,00 (-%0,27)
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 | ¥2.230,00 | -%0,27 | ¥2.236,00 | ¥2.237,00 | ¥2.230,00 | 1,40K |
| 2026-10-01 | ¥2.236,00 | %0,00 | ¥2.236,00 | ¥2.236,00 | ¥2.222,00 | 1,40K |
| 2026-09-30 | ¥2.236,00 | -%0,31 | ¥2.238,00 | ¥2.245,00 | ¥2.236,00 | 900 |
| 2026-09-29 | ¥2.243,00 | -%0,97 | ¥2.246,00 | ¥2.246,00 | ¥2.237,00 | 1,40K |
| 2026-09-28 | ¥2.265,00 | +%0,49 | ¥2.255,00 | ¥2.265,00 | ¥2.250,00 | 3,70K |
| 2026-09-25 | ¥2.254,00 | +%0,45 | ¥2.257,00 | ¥2.257,00 | ¥2.245,00 | 2,20K |
| 2026-09-24 | ¥2.244,00 | +%0,09 | ¥2.243,00 | ¥2.249,00 | ¥2.243,00 | 1,80K |
| 2026-09-18 | ¥2.242,00 | -%0,13 | ¥2.246,00 | ¥2.246,00 | ¥2.240,00 | 900 |
| 2026-09-17 | ¥2.245,00 | +%0,18 | ¥2.245,00 | ¥2.246,00 | ¥2.245,00 | 700 |
| 2026-09-16 | ¥2.241,00 | -%0,22 | ¥2.245,00 | ¥2.245,00 | ¥2.238,00 | 700 |
| 2026-09-15 | ¥2.246,00 | +%0,36 | ¥2.238,00 | ¥2.246,00 | ¥2.236,00 | 1,20K |
| 2026-09-14 | ¥2.238,00 | -%0,22 | ¥2.243,00 | ¥2.245,00 | ¥2.236,00 | 1,40K |
| 2026-09-11 | ¥2.243,00 | +%0,27 | ¥2.237,00 | ¥2.244,00 | ¥2.237,00 | 800 |
| 2026-09-10 | ¥2.237,00 | -%0,27 | ¥2.243,00 | ¥2.243,00 | ¥2.237,00 | 700 |
| 2026-09-09 | ¥2.243,00 | -%0,04 | ¥2.244,00 | ¥2.244,00 | ¥2.243,00 | 200 |
| 2026-09-08 | ¥2.244,00 | -%0,04 | ¥2.246,00 | ¥2.246,00 | ¥2.238,00 | 1,30K |
| 2026-09-07 | ¥2.245,00 | %0,00 | ¥2.245,00 | ¥2.245,00 | ¥2.245,00 | 400 |
| 2026-09-04 | ¥2.245,00 | +%0,09 | ¥2.244,00 | ¥2.247,00 | ¥2.244,00 | 700 |
| 2026-09-03 | ¥2.243,00 | -%0,04 | ¥2.240,00 | ¥2.243,00 | ¥2.238,00 | 1,20K |
| 2026-09-02 | ¥2.244,00 | %0,00 | ¥2.244,00 | ¥2.245,00 | ¥2.239,00 | 1,80K |
| 2026-09-01 | ¥2.244,00 | +%0,13 | ¥2.240,00 | ¥2.245,00 | ¥2.240,00 | 700 |
| 2026-08-31 | ¥2.241,00 | +%0,04 | ¥2.240,00 | ¥2.241,00 | ¥2.240,00 | 800 |
| 2026-08-28 | ¥2.240,00 | -%0,18 | ¥2.245,00 | ¥2.245,00 | ¥2.240,00 | 400 |
| 2026-08-27 | ¥2.244,00 | +%0,13 | ¥2.244,00 | ¥2.244,00 | ¥2.240,00 | 700 |
| 2026-08-26 | ¥2.241,00 | %0,00 | ¥2.245,00 | ¥2.245,00 | ¥2.241,00 | 1,10K |
| 2026-08-25 | ¥2.241,00 | +%0,04 | ¥2.240,00 | ¥2.249,00 | ¥2.240,00 | 1,70K |
| 2026-08-24 | ¥2.240,00 | +%0,09 | ¥2.246,00 | ¥2.247,00 | ¥2.240,00 | 1,50K |
| 2026-08-21 | ¥2.238,00 | %0,00 | ¥2.237,00 | ¥2.238,00 | ¥2.237,00 | 600 |
| 2026-08-20 | ¥2.238,00 | -%0,31 | ¥2.240,00 | ¥2.240,00 | ¥2.237,00 | 1,10K |
| 2026-08-19 | ¥2.245,00 | -%0,13 | ¥2.237,00 | ¥2.245,00 | ¥2.237,00 | 400 |
| 2026-08-18 | ¥2.248,00 | +%0,45 | ¥2.245,00 | ¥2.248,00 | ¥2.245,00 | 900 |
| 2026-08-17 | ¥2.238,00 | -%0,40 | ¥2.239,00 | ¥2.239,00 | ¥2.238,00 | 300 |
| 2026-08-14 | ¥2.247,00 | +%0,40 | ¥2.236,00 | ¥2.247,00 | ¥2.236,00 | 1,40K |
| 2026-08-13 | ¥2.238,00 | -%0,13 | ¥2.244,00 | ¥2.246,00 | ¥2.231,00 | 1,60K |
| 2026-08-12 | ¥2.241,00 | +%0,09 | ¥2.239,00 | ¥2.245,00 | ¥2.239,00 | 600 |
| 2026-08-10 | ¥2.239,00 | -%0,04 | ¥2.229,00 | ¥2.240,00 | ¥2.229,00 | 1,00K |
| 2026-08-07 | ¥2.240,00 | +%2,00 | ¥2.230,00 | ¥2.248,00 | ¥2.230,00 | 6,40K |
| 2026-08-06 | ¥2.196,00 | -%0,27 | ¥2.202,00 | ¥2.220,00 | ¥2.196,00 | 2,40K |
| 2026-08-05 | ¥2.202,00 | -%0,77 | ¥2.219,00 | ¥2.219,00 | ¥2.202,00 | 1,10K |
| 2026-08-04 | ¥2.219,00 | -%0,18 | ¥2.220,00 | ¥2.221,00 | ¥2.219,00 | 800 |
| 2026-08-03 | ¥2.223,00 | +%0,54 | ¥2.210,00 | ¥2.223,00 | ¥2.206,00 | 1,00K |
| 2026-07-31 | ¥2.211,00 | +%0,14 | ¥2.211,00 | ¥2.211,00 | ¥2.211,00 | 300 |
| 2026-07-30 | ¥2.208,00 | -%0,63 | ¥2.222,00 | ¥2.222,00 | ¥2.207,00 | 900 |
| 2026-07-29 | ¥2.222,00 | +%1,09 | ¥2.234,00 | ¥2.234,00 | ¥2.198,00 | 1,60K |
| 2026-07-28 | ¥2.198,00 | +%0,05 | ¥2.215,00 | ¥2.215,00 | ¥2.197,00 | 1,40K |
| 2026-07-27 | ¥2.197,00 | +%0,37 | ¥2.200,00 | ¥2.210,00 | ¥2.197,00 | 1,20K |
| 2026-07-24 | ¥2.189,00 | +%0,27 | ¥2.185,00 | ¥2.189,00 | ¥2.185,00 | 400 |
| 2026-07-23 | ¥2.183,00 | -%0,37 | ¥2.183,00 | ¥2.183,00 | ¥2.183,00 | 100 |
| 2026-07-22 | ¥2.191,00 | +%0,46 | ¥2.194,00 | ¥2.194,00 | ¥2.183,00 | 1,00K |
| 2026-07-21 | ¥2.181,00 | -%0,09 | ¥2.194,00 | ¥2.194,00 | ¥2.178,00 | 700 |
| 2026-07-17 | ¥2.183,00 | +%0,41 | ¥2.182,00 | ¥2.183,00 | ¥2.180,00 | 1,30K |
| 2026-07-16 | ¥2.174,00 | +%0,14 | ¥2.175,00 | ¥2.175,00 | ¥2.172,00 | 1,10K |
| 2026-07-15 | ¥2.171,00 | %0,00 | ¥2.177,00 | ¥2.177,00 | ¥2.167,00 | 1,70K |
| 2026-07-14 | ¥2.171,00 | +%0,23 | ¥2.171,00 | ¥2.171,00 | ¥2.166,00 | 1,10K |
| 2026-07-13 | ¥2.166,00 | -%0,18 | ¥2.170,00 | ¥2.170,00 | ¥2.166,00 | 2,10K |
| 2026-07-10 | ¥2.170,00 | +%0,05 | ¥2.170,00 | ¥2.170,00 | ¥2.170,00 | 300 |
| 2026-07-09 | ¥2.169,00 | +%0,18 | ¥2.169,00 | ¥2.169,00 | ¥2.165,00 | 900 |
| 2026-07-08 | ¥2.165,00 | +%0,09 | ¥2.166,00 | ¥2.166,00 | ¥2.165,00 | 1,00K |
| 2026-07-07 | ¥2.163,00 | -%0,28 | ¥2.170,00 | ¥2.170,00 | ¥2.163,00 | 600 |
| 2026-07-06 | ¥2.169,00 | +%0,37 | ¥2.169,00 | ¥2.169,00 | ¥2.161,00 | 1,20K |
| 2026-07-03 | ¥2.161,00 | +%0,14 | ¥2.168,00 | ¥2.172,00 | ¥2.160,00 | 1,60K |
| 2026-07-02 | ¥2.158,00 | %0,00 | ¥2.158,00 | ¥2.165,00 | ¥2.152,00 | 800 |
| 2026-07-01 | ¥2.158,00 | +%0,14 | ¥2.159,00 | ¥2.159,00 | ¥2.155,00 | 600 |
| 2026-06-30 | ¥2.155,00 | -%0,14 | ¥2.158,00 | ¥2.158,00 | ¥2.155,00 | 200 |
| 2026-06-29 | ¥2.158,00 | %0,00 | ¥2.150,00 | ¥2.160,00 | ¥2.150,00 | 1,30K |
| 2026-06-26 | ¥2.158,00 | +%0,33 | ¥2.150,00 | ¥2.158,00 | ¥2.150,00 | 400 |
| 2026-06-25 | ¥2.151,00 | +%0,05 | ¥2.152,00 | ¥2.160,00 | ¥2.150,00 | 2,10K |
| 2026-06-24 | ¥2.150,00 | +%0,09 | ¥2.148,00 | ¥2.150,00 | ¥2.147,00 | 1,10K |
| 2026-06-23 | ¥2.148,00 | %0,00 | ¥2.148,00 | ¥2.150,00 | ¥2.148,00 | 1,60K |
| 2026-06-22 | ¥2.148,00 | -%0,14 | ¥2.149,00 | ¥2.154,00 | ¥2.148,00 | 1,30K |
| 2026-06-19 | ¥2.151,00 | +%0,09 | ¥2.155,00 | ¥2.155,00 | ¥2.149,00 | 1,10K |
| 2026-06-18 | ¥2.149,00 | -%0,14 | ¥2.153,00 | ¥2.155,00 | ¥2.148,00 | 2,50K |
| 2026-06-17 | ¥2.152,00 | -%0,74 | ¥2.174,00 | ¥2.174,00 | ¥2.152,00 | 1,10K |
| 2026-06-16 | ¥2.168,00 | +%0,70 | ¥2.154,00 | ¥2.174,00 | ¥2.153,00 | 1,60K |
| 2026-06-15 | ¥2.153,00 | +%0,05 | ¥2.152,00 | ¥2.159,00 | ¥2.152,00 | 2,00K |
| 2026-06-12 | ¥2.152,00 | -%0,09 | ¥2.169,00 | ¥2.170,00 | ¥2.152,00 | 1,20K |
| 2026-06-11 | ¥2.154,00 | -%0,42 | ¥2.153,00 | ¥2.154,00 | ¥2.153,00 | 800 |
| 2026-06-10 | ¥2.163,00 | -%0,69 | ¥2.178,00 | ¥2.178,00 | ¥2.155,00 | 400 |
| 2026-06-09 | ¥2.178,00 | +%0,23 | ¥2.160,00 | ¥2.178,00 | ¥2.153,00 | 1,00K |
| 2026-06-08 | ¥2.173,00 | +%1,02 | ¥2.151,00 | ¥2.173,00 | ¥2.150,00 | 2,00K |
| 2026-06-05 | ¥2.151,00 | -%0,28 | ¥2.153,00 | ¥2.155,00 | ¥2.151,00 | 1,50K |
| 2026-06-04 | ¥2.157,00 | %0,00 | ¥2.157,00 | ¥2.158,00 | ¥2.157,00 | 500 |
| 2026-06-03 | ¥2.157,00 | -%1,19 | ¥2.161,00 | ¥2.163,00 | ¥2.157,00 | 1,00K |
| 2026-06-02 | ¥2.183,00 | +%0,88 | ¥2.160,00 | ¥2.183,00 | ¥2.160,00 | 800 |
| 2026-06-01 | ¥2.164,00 | +%0,19 | ¥2.160,00 | ¥2.184,00 | ¥2.160,00 | 1,70K |
| 2026-05-29 | ¥2.160,00 | -%0,05 | ¥2.161,00 | ¥2.174,00 | ¥2.160,00 | 1,10K |
| 2026-05-28 | ¥2.161,00 | %0,00 | ¥2.161,00 | ¥2.174,00 | ¥2.161,00 | 800 |
| 2026-05-27 | ¥2.161,00 | -%1,01 | ¥2.183,00 | ¥2.183,00 | ¥2.161,00 | 1,10K |
| 2026-05-26 | ¥2.183,00 | +%0,78 | ¥2.170,00 | ¥2.183,00 | ¥2.166,00 | 800 |
| 2026-05-25 | ¥2.166,00 | -%0,64 | ¥2.183,00 | ¥2.184,00 | ¥2.166,00 | 1,80K |