Management Solutions Co., Ltd. 7033
TSE · Japonya · Ticari Hizmetler
¥1.529,00-14,00 (-%0,91)
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 | ¥1.529,00 | -%0,91 | ¥1.543,00 | ¥1.550,00 | ¥1.529,00 | 59,70K |
| 2026-10-01 | ¥1.543,00 | -%0,13 | ¥1.545,00 | ¥1.553,00 | ¥1.531,00 | 57,00K |
| 2026-09-30 | ¥1.545,00 | %0,00 | ¥1.544,00 | ¥1.556,00 | ¥1.536,00 | 59,30K |
| 2026-09-29 | ¥1.545,00 | -%0,83 | ¥1.564,00 | ¥1.564,00 | ¥1.545,00 | 51,60K |
| 2026-09-28 | ¥1.558,00 | -%2,07 | ¥1.576,00 | ¥1.590,00 | ¥1.552,00 | 60,60K |
| 2026-09-25 | ¥1.591,00 | +%1,02 | ¥1.571,00 | ¥1.596,00 | ¥1.553,00 | 69,70K |
| 2026-09-24 | ¥1.575,00 | -%1,32 | ¥1.600,00 | ¥1.624,00 | ¥1.575,00 | 103,50K |
| 2026-09-18 | ¥1.596,00 | +%1,20 | ¥1.569,00 | ¥1.604,00 | ¥1.567,00 | 383,90K |
| 2026-09-17 | ¥1.577,00 | +%1,68 | ¥1.547,00 | ¥1.577,00 | ¥1.542,00 | 49,20K |
| 2026-09-16 | ¥1.551,00 | -%0,45 | ¥1.549,00 | ¥1.566,00 | ¥1.549,00 | 47,10K |
| 2026-09-15 | ¥1.558,00 | -%1,45 | ¥1.572,00 | ¥1.600,00 | ¥1.545,00 | 89,00K |
| 2026-09-14 | ¥1.581,00 | +%2,73 | ¥1.533,00 | ¥1.581,00 | ¥1.527,00 | 41,70K |
| 2026-09-11 | ¥1.539,00 | -%1,22 | ¥1.540,00 | ¥1.548,00 | ¥1.524,00 | 65,60K |
| 2026-09-10 | ¥1.558,00 | +%0,45 | ¥1.548,00 | ¥1.565,00 | ¥1.547,00 | 38,20K |
| 2026-09-09 | ¥1.551,00 | -%2,88 | ¥1.580,00 | ¥1.582,00 | ¥1.550,00 | 64,30K |
| 2026-09-08 | ¥1.597,00 | +%0,25 | ¥1.584,00 | ¥1.608,00 | ¥1.573,00 | 50,20K |
| 2026-09-07 | ¥1.593,00 | -%1,97 | ¥1.607,00 | ¥1.611,00 | ¥1.590,00 | 54,60K |
| 2026-09-04 | ¥1.625,00 | +%1,82 | ¥1.600,00 | ¥1.633,00 | ¥1.586,00 | 59,70K |
| 2026-09-03 | ¥1.596,00 | +%2,18 | ¥1.570,00 | ¥1.625,00 | ¥1.569,00 | 51,80K |
| 2026-09-02 | ¥1.562,00 | -%4,46 | ¥1.601,00 | ¥1.602,00 | ¥1.560,00 | 88,30K |
| 2026-09-01 | ¥1.635,00 | -%2,21 | ¥1.663,00 | ¥1.678,00 | ¥1.626,00 | 93,40K |
| 2026-08-31 | ¥1.672,00 | -%1,76 | ¥1.680,00 | ¥1.710,00 | ¥1.663,00 | 71,60K |
| 2026-08-28 | ¥1.702,00 | +%1,98 | ¥1.660,00 | ¥1.707,00 | ¥1.660,00 | 74,10K |
| 2026-08-27 | ¥1.669,00 | -%0,83 | ¥1.670,00 | ¥1.699,00 | ¥1.653,00 | 76,70K |
| 2026-08-26 | ¥1.683,00 | +%0,36 | ¥1.677,00 | ¥1.707,00 | ¥1.670,00 | 77,10K |
| 2026-08-25 | ¥1.677,00 | -%2,10 | ¥1.705,00 | ¥1.712,00 | ¥1.677,00 | 91,60K |
| 2026-08-24 | ¥1.713,00 | +%0,35 | ¥1.729,00 | ¥1.744,00 | ¥1.703,00 | 105,00K |
| 2026-08-21 | ¥1.707,00 | -%0,29 | ¥1.713,00 | ¥1.721,00 | ¥1.689,00 | 106,80K |
| 2026-08-20 | ¥1.712,00 | +%3,69 | ¥1.662,00 | ¥1.717,00 | ¥1.651,00 | 173,60K |
| 2026-08-19 | ¥1.651,00 | +%0,49 | ¥1.640,00 | ¥1.669,00 | ¥1.604,00 | 115,00K |
| 2026-08-18 | ¥1.643,00 | +%1,17 | ¥1.610,00 | ¥1.664,00 | ¥1.581,00 | 203,00K |
| 2026-08-17 | ¥1.624,00 | +%6,84 | ¥1.638,00 | ¥1.684,00 | ¥1.615,00 | 449,00K |
| 2026-08-14 | ¥1.520,00 | +%4,40 | ¥1.457,00 | ¥1.532,00 | ¥1.445,00 | 167,70K |
| 2026-08-13 | ¥1.456,00 | -%0,27 | ¥1.466,00 | ¥1.466,00 | ¥1.449,00 | 77,50K |
| 2026-08-12 | ¥1.460,00 | +%0,62 | ¥1.453,00 | ¥1.464,00 | ¥1.443,00 | 80,80K |
| 2026-08-10 | ¥1.451,00 | +%0,83 | ¥1.437,00 | ¥1.469,00 | ¥1.408,00 | 88,70K |
| 2026-08-07 | ¥1.439,00 | -%0,07 | ¥1.439,00 | ¥1.449,00 | ¥1.422,00 | 59,40K |
| 2026-08-06 | ¥1.440,00 | +%1,84 | ¥1.414,00 | ¥1.441,00 | ¥1.407,00 | 61,70K |
| 2026-08-05 | ¥1.414,00 | +%1,58 | ¥1.398,00 | ¥1.432,00 | ¥1.398,00 | 87,20K |
| 2026-08-04 | ¥1.392,00 | +%0,51 | ¥1.385,00 | ¥1.413,00 | ¥1.383,00 | 71,60K |
| 2026-08-03 | ¥1.385,00 | -%3,28 | ¥1.433,00 | ¥1.438,00 | ¥1.373,00 | 100,90K |
| 2026-07-31 | ¥1.432,00 | -%1,78 | ¥1.458,00 | ¥1.466,00 | ¥1.422,00 | 72,90K |
| 2026-07-30 | ¥1.458,00 | +%0,62 | ¥1.431,00 | ¥1.458,00 | ¥1.427,00 | 154,90K |
| 2026-07-29 | ¥1.449,00 | +%3,57 | ¥1.420,00 | ¥1.449,00 | ¥1.409,00 | 131,60K |
| 2026-07-28 | ¥1.399,00 | +%1,30 | ¥1.374,00 | ¥1.413,00 | ¥1.370,00 | 83,40K |
| 2026-07-27 | ¥1.381,00 | +%2,75 | ¥1.355,00 | ¥1.382,00 | ¥1.355,00 | 42,30K |
| 2026-07-24 | ¥1.344,00 | -%1,90 | ¥1.350,00 | ¥1.355,00 | ¥1.342,00 | 46,70K |
| 2026-07-23 | ¥1.370,00 | -%0,65 | ¥1.371,00 | ¥1.375,00 | ¥1.351,00 | 44,00K |
| 2026-07-22 | ¥1.379,00 | -%0,43 | ¥1.380,00 | ¥1.388,00 | ¥1.359,00 | 61,70K |
| 2026-07-21 | ¥1.385,00 | +%1,69 | ¥1.362,00 | ¥1.398,00 | ¥1.353,00 | 75,40K |
| 2026-07-17 | ¥1.362,00 | +%0,15 | ¥1.354,00 | ¥1.370,00 | ¥1.346,00 | 90,20K |
| 2026-07-16 | ¥1.360,00 | -%0,95 | ¥1.364,00 | ¥1.385,00 | ¥1.360,00 | 46,40K |
| 2026-07-15 | ¥1.373,00 | +%0,73 | ¥1.355,00 | ¥1.375,00 | ¥1.349,00 | 64,50K |
| 2026-07-14 | ¥1.363,00 | +%0,07 | ¥1.365,00 | ¥1.371,00 | ¥1.351,00 | 47,20K |
| 2026-07-13 | ¥1.362,00 | +%0,74 | ¥1.352,00 | ¥1.381,00 | ¥1.350,00 | 35,80K |
| 2026-07-10 | ¥1.352,00 | -%0,81 | ¥1.363,00 | ¥1.365,00 | ¥1.351,00 | 60,20K |
| 2026-07-09 | ¥1.363,00 | -%0,51 | ¥1.359,00 | ¥1.370,00 | ¥1.334,00 | 59,70K |
| 2026-07-08 | ¥1.370,00 | -%1,37 | ¥1.377,00 | ¥1.381,00 | ¥1.359,00 | 74,10K |
| 2026-07-07 | ¥1.389,00 | +%2,28 | ¥1.360,00 | ¥1.394,00 | ¥1.360,00 | 75,90K |
| 2026-07-06 | ¥1.358,00 | -%0,22 | ¥1.361,00 | ¥1.377,00 | ¥1.350,00 | 59,70K |
| 2026-07-03 | ¥1.361,00 | +%2,10 | ¥1.334,00 | ¥1.369,00 | ¥1.316,00 | 103,80K |
| 2026-07-02 | ¥1.333,00 | +%3,65 | ¥1.307,00 | ¥1.335,00 | ¥1.307,00 | 127,90K |
| 2026-07-01 | ¥1.286,00 | -%0,92 | ¥1.282,00 | ¥1.297,00 | ¥1.270,00 | 83,20K |
| 2026-06-30 | ¥1.298,00 | +%0,70 | ¥1.281,00 | ¥1.307,00 | ¥1.263,00 | 147,50K |
| 2026-06-29 | ¥1.289,00 | -%2,27 | ¥1.301,00 | ¥1.344,00 | ¥1.272,00 | 314,60K |
| 2026-06-26 | ¥1.319,00 | -%0,08 | ¥1.320,00 | ¥1.334,00 | ¥1.308,00 | 176,40K |
| 2026-06-25 | ¥1.320,00 | -%1,42 | ¥1.350,00 | ¥1.350,00 | ¥1.316,00 | 176,60K |
| 2026-06-24 | ¥1.339,00 | -%0,22 | ¥1.351,00 | ¥1.370,00 | ¥1.335,00 | 129,90K |
| 2026-06-23 | ¥1.342,00 | -%2,04 | ¥1.384,00 | ¥1.384,00 | ¥1.338,00 | 104,30K |
| 2026-06-22 | ¥1.370,00 | -%0,15 | ¥1.372,00 | ¥1.390,00 | ¥1.366,00 | 110,40K |
| 2026-06-19 | ¥1.372,00 | -%2,28 | ¥1.404,00 | ¥1.404,00 | ¥1.357,00 | 118,40K |
| 2026-06-18 | ¥1.404,00 | +%0,65 | ¥1.385,00 | ¥1.434,00 | ¥1.376,00 | 156,80K |
| 2026-06-17 | ¥1.395,00 | +%1,60 | ¥1.383,00 | ¥1.417,00 | ¥1.381,00 | 143,00K |
| 2026-06-16 | ¥1.373,00 | +%2,23 | ¥1.331,00 | ¥1.375,00 | ¥1.320,00 | 110,80K |
| 2026-06-15 | ¥1.343,00 | +%0,83 | ¥1.350,00 | ¥1.371,00 | ¥1.333,00 | 113,90K |
| 2026-06-12 | ¥1.332,00 | -%2,13 | ¥1.347,00 | ¥1.350,00 | ¥1.315,00 | 147,20K |
| 2026-06-11 | ¥1.361,00 | -%2,09 | ¥1.360,00 | ¥1.366,00 | ¥1.336,00 | 100,10K |
| 2026-06-10 | ¥1.390,00 | +%3,04 | ¥1.345,00 | ¥1.390,00 | ¥1.333,00 | 192,50K |
| 2026-06-09 | ¥1.349,00 | +%0,37 | ¥1.358,00 | ¥1.373,00 | ¥1.341,00 | 72,50K |
| 2026-06-08 | ¥1.344,00 | -%0,52 | ¥1.348,00 | ¥1.382,00 | ¥1.337,00 | 107,60K |
| 2026-06-05 | ¥1.351,00 | +%2,58 | ¥1.331,00 | ¥1.372,00 | ¥1.331,00 | 70,10K |
| 2026-06-04 | ¥1.317,00 | -%0,68 | ¥1.332,00 | ¥1.344,00 | ¥1.309,00 | 77,70K |
| 2026-06-03 | ¥1.326,00 | -%1,56 | ¥1.336,00 | ¥1.340,00 | ¥1.305,00 | 132,20K |
| 2026-06-02 | ¥1.347,00 | -%2,18 | ¥1.383,00 | ¥1.383,00 | ¥1.332,00 | 82,70K |
| 2026-06-01 | ¥1.377,00 | -%0,58 | ¥1.385,00 | ¥1.396,00 | ¥1.358,00 | 92,10K |
| 2026-05-29 | ¥1.385,00 | +%1,76 | ¥1.384,00 | ¥1.441,00 | ¥1.370,00 | 134,50K |
| 2026-05-28 | ¥1.361,00 | -%1,09 | ¥1.388,00 | ¥1.388,00 | ¥1.340,00 | 109,50K |
| 2026-05-27 | ¥1.376,00 | -%0,29 | ¥1.371,00 | ¥1.387,00 | ¥1.358,00 | 86,40K |
| 2026-05-26 | ¥1.380,00 | +%3,84 | ¥1.332,00 | ¥1.380,00 | ¥1.329,00 | 128,10K |
| 2026-05-25 | ¥1.329,00 | -%1,70 | ¥1.345,00 | ¥1.346,00 | ¥1.302,00 | 86,30K |