BML , Inc. 4694
TSE · Japonya · Sağlık Hizmetleri
¥3.565,00-80,00 (-%2,19)
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 | ¥3.565,00 | -%2,19 | ¥3.630,00 | ¥3.630,00 | ¥3.540,00 | 101,70K |
| 2026-10-01 | ¥3.645,00 | %0,00 | ¥3.620,00 | ¥3.655,00 | ¥3.600,00 | 77,30K |
| 2026-09-30 | ¥3.645,00 | +%0,55 | ¥3.620,00 | ¥3.655,00 | ¥3.595,00 | 70,00K |
| 2026-09-29 | ¥3.625,00 | -%2,16 | ¥3.635,00 | ¥3.675,00 | ¥3.585,00 |
| 63,90K |
| 2026-09-28 | ¥3.705,00 | +%0,14 | ¥3.720,00 | ¥3.745,00 | ¥3.700,00 | 84,10K |
| 2026-09-25 | ¥3.700,00 | +%0,41 | ¥3.685,00 | ¥3.725,00 | ¥3.685,00 | 47,20K |
| 2026-09-24 | ¥3.685,00 | +%0,41 | ¥3.640,00 | ¥3.690,00 | ¥3.640,00 | 50,30K |
| 2026-09-18 | ¥3.670,00 | -%0,94 | ¥3.695,00 | ¥3.720,00 | ¥3.655,00 | 80,00K |
| 2026-09-17 | ¥3.705,00 | +%0,82 | ¥3.655,00 | ¥3.710,00 | ¥3.655,00 | 51,30K |
| 2026-09-16 | ¥3.675,00 | +%0,96 | ¥3.670,00 | ¥3.685,00 | ¥3.660,00 | 31,60K |
| 2026-09-15 | ¥3.640,00 | +%0,69 | ¥3.630,00 | ¥3.660,00 | ¥3.610,00 | 47,80K |
| 2026-09-14 | ¥3.615,00 | +%1,69 | ¥3.575,00 | ¥3.615,00 | ¥3.575,00 | 57,40K |
| 2026-09-11 | ¥3.555,00 | +%0,28 | ¥3.510,00 | ¥3.575,00 | ¥3.510,00 | 57,60K |
| 2026-09-10 | ¥3.545,00 | -%0,98 | ¥3.560,00 | ¥3.565,00 | ¥3.530,00 | 55,90K |
| 2026-09-09 | ¥3.580,00 | -%0,69 | ¥3.625,00 | ¥3.625,00 | ¥3.555,00 | 81,60K |
| 2026-09-08 | ¥3.605,00 | %0,00 | ¥3.585,00 | ¥3.620,00 | ¥3.570,00 | 38,80K |
| 2026-09-07 | ¥3.605,00 | -%1,10 | ¥3.620,00 | ¥3.630,00 | ¥3.585,00 | 42,60K |
| 2026-09-04 | ¥3.645,00 | -%1,22 | ¥3.655,00 | ¥3.700,00 | ¥3.605,00 | 67,70K |
| 2026-09-03 | ¥3.690,00 | +%0,54 | ¥3.705,00 | ¥3.705,00 | ¥3.650,00 | 57,40K |
| 2026-09-02 | ¥3.670,00 | -%0,81 | ¥3.660,00 | ¥3.695,00 | ¥3.640,00 | 80,10K |
| 2026-09-01 | ¥3.700,00 | +%0,82 | ¥3.645,00 | ¥3.710,00 | ¥3.645,00 | 56,40K |
| 2026-08-31 | ¥3.670,00 | +%0,41 | ¥3.625,00 | ¥3.685,00 | ¥3.625,00 | 55,20K |
| 2026-08-28 | ¥3.655,00 | +%1,11 | ¥3.625,00 | ¥3.665,00 | ¥3.600,00 | 73,60K |
| 2026-08-27 | ¥3.615,00 | -%1,63 | ¥3.650,00 | ¥3.685,00 | ¥3.600,00 | 57,30K |
| 2026-08-26 | ¥3.675,00 | +%0,55 | ¥3.670,00 | ¥3.685,00 | ¥3.650,00 | 29,50K |
| 2026-08-25 | ¥3.655,00 | +%0,55 | ¥3.620,00 | ¥3.690,00 | ¥3.615,00 | 72,00K |
| 2026-08-24 | ¥3.635,00 | +%0,28 | ¥3.650,00 | ¥3.655,00 | ¥3.610,00 | 53,20K |
| 2026-08-21 | ¥3.625,00 | +%0,42 | ¥3.610,00 | ¥3.640,00 | ¥3.600,00 | 49,20K |
| 2026-08-20 | ¥3.610,00 | +%0,70 | ¥3.630,00 | ¥3.660,00 | ¥3.595,00 | 55,80K |
| 2026-08-19 | ¥3.585,00 | -%0,28 | ¥3.610,00 | ¥3.625,00 | ¥3.580,00 | 39,40K |
| 2026-08-18 | ¥3.595,00 | +%0,42 | ¥3.565,00 | ¥3.635,00 | ¥3.565,00 | 37,00K |
| 2026-08-17 | ¥3.580,00 | -%0,14 | ¥3.610,00 | ¥3.610,00 | ¥3.575,00 | 45,00K |
| 2026-08-14 | ¥3.585,00 | +%0,28 | ¥3.575,00 | ¥3.600,00 | ¥3.550,00 | 30,30K |
| 2026-08-13 | ¥3.575,00 | -%0,28 | ¥3.580,00 | ¥3.585,00 | ¥3.530,00 | 43,00K |
| 2026-08-12 | ¥3.585,00 | +%0,28 | ¥3.615,00 | ¥3.615,00 | ¥3.560,00 | 35,80K |
| 2026-08-10 | ¥3.575,00 | -%0,42 | ¥3.595,00 | ¥3.605,00 | ¥3.545,00 | 53,20K |
| 2026-08-07 | ¥3.590,00 | +%2,57 | ¥3.500,00 | ¥3.610,00 | ¥3.455,00 | 121,20K |
| 2026-08-06 | ¥3.500,00 | +%0,43 | ¥3.455,00 | ¥3.515,00 | ¥3.440,00 | 74,10K |
| 2026-08-05 | ¥3.485,00 | +%0,43 | ¥3.440,00 | ¥3.500,00 | ¥3.420,00 | 177,10K |
| 2026-08-04 | ¥3.470,00 | -%1,84 | ¥3.500,00 | ¥3.560,00 | ¥3.470,00 | 139,40K |
| 2026-08-03 | ¥3.535,00 | -%1,39 | ¥3.570,00 | ¥3.590,00 | ¥3.520,00 | 69,10K |
| 2026-07-31 | ¥3.585,00 | -%2,32 | ¥3.640,00 | ¥3.655,00 | ¥3.585,00 | 100,40K |
| 2026-07-30 | ¥3.670,00 | -%0,81 | ¥3.705,00 | ¥3.705,00 | ¥3.640,00 | 92,80K |
| 2026-07-29 | ¥3.700,00 | +%2,49 | ¥3.645,00 | ¥3.735,00 | ¥3.610,00 | 106,20K |
| 2026-07-28 | ¥3.610,00 | +%0,14 | ¥3.630,00 | ¥3.635,00 | ¥3.590,00 | 62,20K |
| 2026-07-27 | ¥3.605,00 | +%1,41 | ¥3.570,00 | ¥3.625,00 | ¥3.565,00 | 83,50K |
| 2026-07-24 | ¥3.555,00 | +%0,42 | ¥3.505,00 | ¥3.560,00 | ¥3.480,00 | 60,30K |
| 2026-07-23 | ¥3.540,00 | -%1,26 | ¥3.565,00 | ¥3.565,00 | ¥3.515,00 | 63,10K |
| 2026-07-22 | ¥3.585,00 | -%0,28 | ¥3.595,00 | ¥3.595,00 | ¥3.555,00 | 71,60K |
| 2026-07-21 | ¥3.595,00 | -%0,96 | ¥3.645,00 | ¥3.675,00 | ¥3.590,00 | 55,60K |
| 2026-07-17 | ¥3.630,00 | -%0,27 | ¥3.630,00 | ¥3.665,00 | ¥3.590,00 | 72,10K |
| 2026-07-16 | ¥3.640,00 | -%0,68 | ¥3.645,00 | ¥3.700,00 | ¥3.640,00 | 57,60K |
| 2026-07-15 | ¥3.665,00 | +%0,96 | ¥3.680,00 | ¥3.680,00 | ¥3.640,00 | 60,00K |
| 2026-07-14 | ¥3.630,00 | -%0,14 | ¥3.670,00 | ¥3.675,00 | ¥3.630,00 | 48,00K |
| 2026-07-13 | ¥3.635,00 | -%0,55 | ¥3.685,00 | ¥3.685,00 | ¥3.605,00 | 64,10K |
| 2026-07-10 | ¥3.655,00 | -%0,14 | ¥3.685,00 | ¥3.685,00 | ¥3.630,00 | 71,90K |
| 2026-07-09 | ¥3.660,00 | -%0,27 | ¥3.670,00 | ¥3.675,00 | ¥3.640,00 | 60,60K |
| 2026-07-08 | ¥3.670,00 | +%0,41 | ¥3.675,00 | ¥3.680,00 | ¥3.640,00 | 64,50K |
| 2026-07-07 | ¥3.655,00 | +%0,55 | ¥3.610,00 | ¥3.670,00 | ¥3.610,00 | 122,70K |
| 2026-07-06 | ¥3.635,00 | +%0,14 | ¥3.665,00 | ¥3.665,00 | ¥3.615,00 | 47,10K |
| 2026-07-03 | ¥3.630,00 | -%0,14 | ¥3.655,00 | ¥3.670,00 | ¥3.605,00 | 63,10K |
| 2026-07-02 | ¥3.635,00 | +%1,96 | ¥3.615,00 | ¥3.640,00 | ¥3.605,00 | 83,00K |
| 2026-07-01 | ¥3.565,00 | -%0,97 | ¥3.600,00 | ¥3.615,00 | ¥3.545,00 | 93,70K |
| 2026-06-30 | ¥3.600,00 | -%1,10 | ¥3.620,00 | ¥3.635,00 | ¥3.555,00 | 80,60K |
| 2026-06-29 | ¥3.640,00 | -%0,14 | ¥3.650,00 | ¥3.680,00 | ¥3.625,00 | 115,40K |
| 2026-06-26 | ¥3.645,00 | +%0,28 | ¥3.635,00 | ¥3.665,00 | ¥3.600,00 | 86,70K |
| 2026-06-25 | ¥3.635,00 | +%0,41 | ¥3.615,00 | ¥3.665,00 | ¥3.595,00 | 56,70K |
| 2026-06-24 | ¥3.620,00 | +%0,56 | ¥3.600,00 | ¥3.650,00 | ¥3.590,00 | 61,10K |
| 2026-06-23 | ¥3.600,00 | +%0,28 | ¥3.560,00 | ¥3.630,00 | ¥3.555,00 | 69,70K |
| 2026-06-22 | ¥3.590,00 | +%1,13 | ¥3.550,00 | ¥3.605,00 | ¥3.545,00 | 62,90K |
| 2026-06-19 | ¥3.550,00 | -%0,28 | ¥3.560,00 | ¥3.600,00 | ¥3.535,00 | 59,40K |
| 2026-06-18 | ¥3.560,00 | -%0,97 | ¥3.580,00 | ¥3.620,00 | ¥3.555,00 | 84,10K |
| 2026-06-17 | ¥3.595,00 | -%1,24 | ¥3.645,00 | ¥3.660,00 | ¥3.590,00 | 54,70K |
| 2026-06-16 | ¥3.640,00 | +%0,41 | ¥3.600,00 | ¥3.655,00 | ¥3.580,00 | 81,10K |
| 2026-06-15 | ¥3.625,00 | -%0,41 | ¥3.650,00 | ¥3.690,00 | ¥3.590,00 | 78,00K |
| 2026-06-12 | ¥3.640,00 | -%0,68 | ¥3.610,00 | ¥3.680,00 | ¥3.605,00 | 123,30K |
| 2026-06-11 | ¥3.665,00 | +%0,14 | ¥3.670,00 | ¥3.675,00 | ¥3.600,00 | 109,20K |
| 2026-06-10 | ¥3.660,00 | -%0,95 | ¥3.720,00 | ¥3.740,00 | ¥3.595,00 | 140,20K |
| 2026-06-09 | ¥3.695,00 | +%2,21 | ¥3.615,00 | ¥3.700,00 | ¥3.615,00 | 117,80K |
| 2026-06-08 | ¥3.615,00 | +%0,98 | ¥3.570,00 | ¥3.645,00 | ¥3.550,00 | 87,10K |
| 2026-06-05 | ¥3.580,00 | +%1,13 | ¥3.580,00 | ¥3.675,00 | ¥3.565,00 | 118,60K |
| 2026-06-04 | ¥3.540,00 | +%0,57 | ¥3.495,00 | ¥3.605,00 | ¥3.490,00 | 98,20K |
| 2026-06-03 | ¥3.520,00 | +%2,03 | ¥3.420,00 | ¥3.525,00 | ¥3.415,00 | 107,80K |
| 2026-06-02 | ¥3.450,00 | -%3,09 | ¥3.445,00 | ¥3.475,00 | ¥3.400,00 | 127,70K |
| 2026-06-01 | ¥3.560,00 | +%2,15 | ¥3.470,00 | ¥3.570,00 | ¥3.465,00 | 106,00K |
| 2026-05-29 | ¥3.485,00 | -%0,71 | ¥3.510,00 | ¥3.550,00 | ¥3.480,00 | 123,80K |
| 2026-05-28 | ¥3.510,00 | -%0,28 | ¥3.490,00 | ¥3.540,00 | ¥3.485,00 | 71,80K |
| 2026-05-27 | ¥3.520,00 | +%0,86 | ¥3.475,00 | ¥3.530,00 | ¥3.460,00 | 99,40K |
| 2026-05-26 | ¥3.490,00 | -%0,14 | ¥3.480,00 | ¥3.505,00 | ¥3.435,00 | 47,80K |
| 2026-05-25 | ¥3.495,00 | -%0,57 | ¥3.485,00 | ¥3.500,00 | ¥3.470,00 | 70,70K |