JMS Co., Ltd. 7702
TSE · Japonya · Sağlık Teknolojisi
¥448,00-1,00 (-%0,22)
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 | ¥448,00 | -%0,22 | ¥446,00 | ¥448,00 | ¥439,00 | 53,40K |
| 2026-10-01 | ¥449,00 | -%1,10 | ¥456,00 | ¥456,00 | ¥449,00 | 19,80K |
| 2026-09-30 | ¥454,00 | +%0,89 | ¥454,00 | ¥456,00 | ¥450,00 | 20,80K |
| 2026-09-29 | ¥450,00 | -%2,81 | ¥462,00 | ¥462,00 | ¥450,00 |
| 29,00K |
| 2026-09-28 | ¥463,00 | +%0,43 | ¥462,00 | ¥463,00 | ¥458,00 | 26,20K |
| 2026-09-25 | ¥461,00 | +%0,44 | ¥459,00 | ¥462,00 | ¥459,00 | 21,50K |
| 2026-09-24 | ¥459,00 | %0,00 | ¥463,00 | ¥463,00 | ¥455,00 | 25,20K |
| 2026-09-18 | ¥459,00 | %0,00 | ¥460,00 | ¥460,00 | ¥454,00 | 22,30K |
| 2026-09-17 | ¥459,00 | +%0,66 | ¥458,00 | ¥459,00 | ¥454,00 | 17,70K |
| 2026-09-16 | ¥456,00 | %0,00 | ¥456,00 | ¥459,00 | ¥454,00 | 13,00K |
| 2026-09-15 | ¥456,00 | +%0,88 | ¥451,00 | ¥456,00 | ¥450,00 | 14,40K |
| 2026-09-14 | ¥452,00 | -%0,22 | ¥453,00 | ¥455,00 | ¥450,00 | 16,80K |
| 2026-09-11 | ¥453,00 | +%0,44 | ¥448,00 | ¥453,00 | ¥448,00 | 26,60K |
| 2026-09-10 | ¥451,00 | %0,00 | ¥450,00 | ¥453,00 | ¥450,00 | 15,80K |
| 2026-09-09 | ¥451,00 | -%0,66 | ¥454,00 | ¥460,00 | ¥451,00 | 59,80K |
| 2026-09-08 | ¥454,00 | -%0,66 | ¥459,00 | ¥459,00 | ¥453,00 | 19,70K |
| 2026-09-07 | ¥457,00 | +%0,44 | ¥455,00 | ¥459,00 | ¥455,00 | 13,40K |
| 2026-09-04 | ¥455,00 | +%0,22 | ¥454,00 | ¥457,00 | ¥453,00 | 12,70K |
| 2026-09-03 | ¥454,00 | -%0,66 | ¥465,00 | ¥465,00 | ¥454,00 | 18,20K |
| 2026-09-02 | ¥457,00 | -%2,35 | ¥464,00 | ¥466,00 | ¥457,00 | 35,40K |
| 2026-09-01 | ¥468,00 | %0,00 | ¥465,00 | ¥469,00 | ¥462,00 | 25,60K |
| 2026-08-31 | ¥468,00 | +%2,63 | ¥461,00 | ¥468,00 | ¥456,00 | 49,40K |
| 2026-08-28 | ¥456,00 | -%0,44 | ¥458,00 | ¥460,00 | ¥456,00 | 20,40K |
| 2026-08-27 | ¥458,00 | -%0,87 | ¥460,00 | ¥463,00 | ¥457,00 | 17,50K |
| 2026-08-26 | ¥462,00 | +%0,22 | ¥464,00 | ¥464,00 | ¥457,00 | 14,00K |
| 2026-08-25 | ¥461,00 | +%2,22 | ¥457,00 | ¥461,00 | ¥454,00 | 20,10K |
| 2026-08-24 | ¥451,00 | -%2,38 | ¥463,00 | ¥463,00 | ¥451,00 | 30,70K |
| 2026-08-21 | ¥462,00 | +%0,87 | ¥458,00 | ¥462,00 | ¥454,00 | 20,90K |
| 2026-08-20 | ¥458,00 | +%1,33 | ¥453,00 | ¥458,00 | ¥452,00 | 18,30K |
| 2026-08-19 | ¥452,00 | -%1,09 | ¥459,00 | ¥459,00 | ¥450,00 | 23,00K |
| 2026-08-18 | ¥457,00 | -%0,22 | ¥457,00 | ¥460,00 | ¥455,00 | 13,80K |
| 2026-08-17 | ¥458,00 | -%1,51 | ¥462,00 | ¥464,00 | ¥458,00 | 23,40K |
| 2026-08-14 | ¥465,00 | +%1,53 | ¥455,00 | ¥470,00 | ¥455,00 | 41,80K |
| 2026-08-13 | ¥458,00 | +%0,22 | ¥456,00 | ¥458,00 | ¥451,00 | 20,70K |
| 2026-08-12 | ¥457,00 | +%0,22 | ¥456,00 | ¥457,00 | ¥450,00 | 23,70K |
| 2026-08-10 | ¥456,00 | +%1,56 | ¥457,00 | ¥457,00 | ¥449,00 | 23,80K |
| 2026-08-07 | ¥449,00 | +%1,13 | ¥449,00 | ¥451,00 | ¥446,00 | 34,90K |
| 2026-08-06 | ¥444,00 | +%0,45 | ¥442,00 | ¥449,00 | ¥442,00 | 22,50K |
| 2026-08-05 | ¥442,00 | +%0,45 | ¥442,00 | ¥446,00 | ¥442,00 | 15,70K |
| 2026-08-04 | ¥440,00 | -%1,12 | ¥444,00 | ¥446,00 | ¥440,00 | 26,90K |
| 2026-08-03 | ¥445,00 | -%1,77 | ¥453,00 | ¥453,00 | ¥445,00 | 43,70K |
| 2026-07-31 | ¥453,00 | -%1,31 | ¥460,00 | ¥462,00 | ¥453,00 | 24,20K |
| 2026-07-30 | ¥459,00 | +%1,32 | ¥460,00 | ¥466,00 | ¥457,00 | 57,60K |
| 2026-07-29 | ¥453,00 | +%0,44 | ¥451,00 | ¥461,00 | ¥451,00 | 27,60K |
| 2026-07-28 | ¥451,00 | -%1,53 | ¥460,00 | ¥460,00 | ¥451,00 | 23,40K |
| 2026-07-27 | ¥458,00 | +%0,44 | ¥452,00 | ¥464,00 | ¥452,00 | 27,30K |
| 2026-07-24 | ¥456,00 | -%2,77 | ¥465,00 | ¥470,00 | ¥456,00 | 30,20K |
| 2026-07-23 | ¥469,00 | +%0,21 | ¥473,00 | ¥473,00 | ¥468,00 | 6,40K |
| 2026-07-22 | ¥468,00 | -%0,64 | ¥470,00 | ¥474,00 | ¥468,00 | 21,90K |
| 2026-07-21 | ¥471,00 | +%0,64 | ¥473,00 | ¥475,00 | ¥469,00 | 56,40K |
| 2026-07-17 | ¥468,00 | +%0,21 | ¥467,00 | ¥470,00 | ¥464,00 | 34,70K |
| 2026-07-16 | ¥467,00 | -%0,21 | ¥469,00 | ¥473,00 | ¥466,00 | 23,80K |
| 2026-07-15 | ¥468,00 | -%0,21 | ¥473,00 | ¥473,00 | ¥467,00 | 19,30K |
| 2026-07-14 | ¥469,00 | -%1,05 | ¥474,00 | ¥476,00 | ¥468,00 | 48,90K |
| 2026-07-13 | ¥474,00 | +%0,64 | ¥473,00 | ¥478,00 | ¥467,00 | 48,00K |
| 2026-07-10 | ¥471,00 | +%3,52 | ¥463,00 | ¥472,00 | ¥457,00 | 59,60K |
| 2026-07-09 | ¥455,00 | -%0,44 | ¥457,00 | ¥461,00 | ¥455,00 | 23,60K |
| 2026-07-08 | ¥457,00 | -%1,30 | ¥465,00 | ¥465,00 | ¥457,00 | 19,30K |
| 2026-07-07 | ¥463,00 | +%0,22 | ¥460,00 | ¥465,00 | ¥460,00 | 34,80K |
| 2026-07-06 | ¥462,00 | +%1,32 | ¥458,00 | ¥467,00 | ¥458,00 | 44,10K |
| 2026-07-03 | ¥456,00 | +%0,66 | ¥457,00 | ¥458,00 | ¥453,00 | 20,10K |
| 2026-07-02 | ¥453,00 | +%1,34 | ¥448,00 | ¥457,00 | ¥447,00 | 29,50K |
| 2026-07-01 | ¥447,00 | +%0,45 | ¥450,00 | ¥451,00 | ¥447,00 | 30,20K |
| 2026-06-30 | ¥445,00 | -%1,55 | ¥449,00 | ¥449,00 | ¥443,00 | 19,30K |
| 2026-06-29 | ¥452,00 | +%1,57 | ¥448,00 | ¥453,00 | ¥445,00 | 42,50K |
| 2026-06-26 | ¥445,00 | -%0,22 | ¥449,00 | ¥449,00 | ¥441,00 | 19,50K |
| 2026-06-25 | ¥446,00 | +%1,59 | ¥441,00 | ¥446,00 | ¥438,00 | 17,00K |
| 2026-06-24 | ¥439,00 | -%0,23 | ¥440,00 | ¥443,00 | ¥439,00 | 8,40K |
| 2026-06-23 | ¥440,00 | -%1,57 | ¥448,00 | ¥448,00 | ¥438,00 | 28,80K |
| 2026-06-22 | ¥447,00 | +%1,13 | ¥442,00 | ¥449,00 | ¥441,00 | 35,80K |
| 2026-06-19 | ¥442,00 | -%0,45 | ¥444,00 | ¥445,00 | ¥441,00 | 11,90K |
| 2026-06-18 | ¥444,00 | %0,00 | ¥444,00 | ¥444,00 | ¥440,00 | 12,90K |
| 2026-06-17 | ¥444,00 | +%1,37 | ¥438,00 | ¥445,00 | ¥438,00 | 47,50K |
| 2026-06-16 | ¥438,00 | +%1,39 | ¥432,00 | ¥441,00 | ¥430,00 | 55,50K |
| 2026-06-15 | ¥432,00 | -%0,69 | ¥437,00 | ¥437,00 | ¥432,00 | 20,50K |
| 2026-06-12 | ¥435,00 | +%1,40 | ¥430,00 | ¥437,00 | ¥430,00 | 33,30K |
| 2026-06-11 | ¥429,00 | -%1,15 | ¥430,00 | ¥434,00 | ¥426,00 | 20,60K |
| 2026-06-10 | ¥434,00 | +%0,46 | ¥434,00 | ¥435,00 | ¥431,00 | 15,70K |
| 2026-06-09 | ¥432,00 | +%0,70 | ¥429,00 | ¥434,00 | ¥429,00 | 18,80K |
| 2026-06-08 | ¥429,00 | -%2,28 | ¥437,00 | ¥438,00 | ¥427,00 | 63,80K |
| 2026-06-05 | ¥439,00 | +%2,57 | ¥432,00 | ¥440,00 | ¥431,00 | 55,60K |
| 2026-06-04 | ¥428,00 | -%1,83 | ¥436,00 | ¥436,00 | ¥427,00 | 27,30K |
| 2026-06-03 | ¥436,00 | +%2,83 | ¥425,00 | ¥436,00 | ¥425,00 | 38,10K |
| 2026-06-02 | ¥424,00 | -%1,40 | ¥434,00 | ¥434,00 | ¥424,00 | 56,20K |
| 2026-06-01 | ¥430,00 | +%0,47 | ¥434,00 | ¥435,00 | ¥429,00 | 56,10K |
| 2026-05-29 | ¥428,00 | +%0,47 | ¥427,00 | ¥436,00 | ¥427,00 | 29,30K |
| 2026-05-28 | ¥426,00 | -%1,16 | ¥429,00 | ¥432,00 | ¥426,00 | 36,60K |
| 2026-05-27 | ¥431,00 | +%0,47 | ¥431,00 | ¥434,00 | ¥430,00 | 23,50K |
| 2026-05-26 | ¥429,00 | -%0,69 | ¥429,00 | ¥431,00 | ¥429,00 | 10,40K |
| 2026-05-25 | ¥432,00 | +%1,17 | ¥427,00 | ¥438,00 | ¥427,00 | 36,00K |