SDS HOLDINGS Co.Ltd. 1711
TSE · Japan · Produzierendes Gewerbe
¥235,00-1,00 (-0,42 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥235,00 | -0,42 % | ¥240,00 | ¥240,00 | ¥234,00 | 30,80K |
| 2026-10-01 | ¥236,00 | -1,67 % | ¥238,00 | ¥238,00 | ¥236,00 | 32,50K |
| 2026-09-30 | ¥240,00 | +0,42 % | ¥239,00 | ¥241,00 | ¥236,00 | 28,70K |
| 2026-09-29 | ¥239,00 | -3,63 % | ¥228,00 | ¥243,00 | ¥228,00 |
| 57,90K |
| 2026-09-28 | ¥248,00 | +0,81 % | ¥248,00 | ¥250,00 | ¥248,00 | 42,50K |
| 2026-09-25 | ¥246,00 | 0,00 % | ¥246,00 | ¥248,00 | ¥246,00 | 24,20K |
| 2026-09-24 | ¥246,00 | -0,40 % | ¥249,00 | ¥249,00 | ¥246,00 | 33,70K |
| 2026-09-18 | ¥247,00 | +0,41 % | ¥246,00 | ¥248,00 | ¥246,00 | 15,40K |
| 2026-09-17 | ¥246,00 | +0,41 % | ¥247,00 | ¥248,00 | ¥246,00 | 13,20K |
| 2026-09-16 | ¥245,00 | -0,41 % | ¥245,00 | ¥248,00 | ¥245,00 | 23,90K |
| 2026-09-15 | ¥246,00 | +0,41 % | ¥245,00 | ¥248,00 | ¥245,00 | 19,40K |
| 2026-09-14 | ¥245,00 | -0,41 % | ¥247,00 | ¥248,00 | ¥245,00 | 20,10K |
| 2026-09-11 | ¥246,00 | -0,40 % | ¥247,00 | ¥249,00 | ¥245,00 | 23,10K |
| 2026-09-10 | ¥247,00 | +0,82 % | ¥246,00 | ¥248,00 | ¥245,00 | 14,70K |
| 2026-09-09 | ¥245,00 | +0,82 % | ¥242,00 | ¥246,00 | ¥242,00 | 16,40K |
| 2026-09-08 | ¥243,00 | 0,00 % | ¥244,00 | ¥246,00 | ¥243,00 | 31,40K |
| 2026-09-07 | ¥243,00 | -0,82 % | ¥248,00 | ¥248,00 | ¥243,00 | 34,00K |
| 2026-09-04 | ¥245,00 | 0,00 % | ¥249,00 | ¥249,00 | ¥243,00 | 27,00K |
| 2026-09-03 | ¥245,00 | -0,81 % | ¥245,00 | ¥249,00 | ¥244,00 | 41,30K |
| 2026-09-02 | ¥247,00 | -0,40 % | ¥247,00 | ¥248,00 | ¥245,00 | 33,10K |
| 2026-09-01 | ¥248,00 | +0,40 % | ¥249,00 | ¥249,00 | ¥245,00 | 26,90K |
| 2026-08-31 | ¥247,00 | 0,00 % | ¥247,00 | ¥249,00 | ¥244,00 | 35,70K |
| 2026-08-28 | ¥247,00 | +3,35 % | ¥245,00 | ¥248,00 | ¥241,00 | 131,50K |
| 2026-08-27 | ¥239,00 | -0,42 % | ¥243,00 | ¥243,00 | ¥238,00 | 38,00K |
| 2026-08-26 | ¥240,00 | +0,42 % | ¥238,00 | ¥242,00 | ¥237,00 | 16,30K |
| 2026-08-25 | ¥239,00 | 0,00 % | ¥239,00 | ¥241,00 | ¥239,00 | 17,60K |
| 2026-08-24 | ¥239,00 | -0,83 % | ¥244,00 | ¥244,00 | ¥237,00 | 29,10K |
| 2026-08-21 | ¥241,00 | -0,82 % | ¥242,00 | ¥243,00 | ¥240,00 | 15,30K |
| 2026-08-20 | ¥243,00 | +1,25 % | ¥243,00 | ¥243,00 | ¥235,00 | 25,40K |
| 2026-08-19 | ¥240,00 | -0,41 % | ¥240,00 | ¥241,00 | ¥240,00 | 11,30K |
| 2026-08-18 | ¥241,00 | +0,42 % | ¥239,00 | ¥242,00 | ¥238,00 | 18,00K |
| 2026-08-17 | ¥240,00 | -0,41 % | ¥241,00 | ¥241,00 | ¥237,00 | 29,40K |
| 2026-08-14 | ¥241,00 | 0,00 % | ¥238,00 | ¥242,00 | ¥238,00 | 27,60K |
| 2026-08-13 | ¥241,00 | -0,41 % | ¥243,00 | ¥245,00 | ¥227,00 | 87,90K |
| 2026-08-12 | ¥242,00 | 0,00 % | ¥243,00 | ¥244,00 | ¥240,00 | 22,90K |
| 2026-08-10 | ¥242,00 | +0,83 % | ¥240,00 | ¥244,00 | ¥240,00 | 22,50K |
| 2026-08-07 | ¥240,00 | 0,00 % | ¥238,00 | ¥242,00 | ¥238,00 | 22,60K |
| 2026-08-06 | ¥240,00 | +0,84 % | ¥236,00 | ¥243,00 | ¥236,00 | 14,50K |
| 2026-08-05 | ¥238,00 | +0,85 % | ¥236,00 | ¥241,00 | ¥235,00 | 24,10K |
| 2026-08-04 | ¥236,00 | 0,00 % | ¥237,00 | ¥237,00 | ¥235,00 | 13,50K |
| 2026-08-03 | ¥236,00 | -0,42 % | ¥237,00 | ¥238,00 | ¥235,00 | 11,20K |
| 2026-07-31 | ¥237,00 | +1,28 % | ¥234,00 | ¥239,00 | ¥232,00 | 27,00K |
| 2026-07-30 | ¥234,00 | +0,43 % | ¥233,00 | ¥236,00 | ¥233,00 | 13,20K |
| 2026-07-29 | ¥233,00 | 0,00 % | ¥233,00 | ¥238,00 | ¥232,00 | 38,20K |
| 2026-07-28 | ¥233,00 | -2,92 % | ¥238,00 | ¥240,00 | ¥233,00 | 31,40K |
| 2026-07-27 | ¥240,00 | 0,00 % | ¥240,00 | ¥241,00 | ¥239,00 | 11,90K |
| 2026-07-24 | ¥240,00 | -0,41 % | ¥240,00 | ¥243,00 | ¥240,00 | 12,30K |
| 2026-07-23 | ¥241,00 | +0,84 % | ¥242,00 | ¥244,00 | ¥240,00 | 10,60K |
| 2026-07-22 | ¥239,00 | +0,42 % | ¥239,00 | ¥241,00 | ¥238,00 | 13,60K |
| 2026-07-21 | ¥238,00 | +3,03 % | ¥233,00 | ¥238,00 | ¥233,00 | 6,80K |
| 2026-07-17 | ¥231,00 | -4,15 % | ¥243,00 | ¥243,00 | ¥231,00 | 49,40K |
| 2026-07-16 | ¥241,00 | +0,42 % | ¥241,00 | ¥247,00 | ¥241,00 | 39,70K |
| 2026-07-15 | ¥240,00 | +0,42 % | ¥239,00 | ¥240,00 | ¥237,00 | 21,90K |
| 2026-07-14 | ¥239,00 | 0,00 % | ¥237,00 | ¥240,00 | ¥237,00 | 21,80K |
| 2026-07-13 | ¥239,00 | +0,42 % | ¥240,00 | ¥241,00 | ¥238,00 | 27,20K |
| 2026-07-10 | ¥238,00 | +0,42 % | ¥239,00 | ¥241,00 | ¥238,00 | 15,00K |
| 2026-07-09 | ¥237,00 | -0,42 % | ¥238,00 | ¥239,00 | ¥237,00 | 8,00K |
| 2026-07-08 | ¥238,00 | -1,24 % | ¥240,00 | ¥242,00 | ¥237,00 | 25,20K |
| 2026-07-07 | ¥241,00 | +0,84 % | ¥240,00 | ¥243,00 | ¥237,00 | 35,00K |
| 2026-07-06 | ¥239,00 | +5,75 % | ¥227,00 | ¥239,00 | ¥227,00 | 49,40K |
| 2026-07-03 | ¥226,00 | +1,35 % | ¥224,00 | ¥226,00 | ¥223,00 | 18,60K |
| 2026-07-02 | ¥223,00 | +3,24 % | ¥220,00 | ¥226,00 | ¥218,00 | 28,00K |
| 2026-07-01 | ¥216,00 | -2,26 % | ¥221,00 | ¥222,00 | ¥216,00 | 20,30K |
| 2026-06-30 | ¥221,00 | +1,38 % | ¥220,00 | ¥222,00 | ¥215,00 | 22,40K |
| 2026-06-29 | ¥218,00 | +1,87 % | ¥217,00 | ¥222,00 | ¥217,00 | 40,90K |
| 2026-06-26 | ¥214,00 | -1,38 % | ¥216,00 | ¥217,00 | ¥212,00 | 49,30K |
| 2026-06-25 | ¥217,00 | -1,81 % | ¥222,00 | ¥224,00 | ¥217,00 | 59,30K |
| 2026-06-24 | ¥221,00 | +0,45 % | ¥221,00 | ¥224,00 | ¥220,00 | 29,30K |
| 2026-06-23 | ¥220,00 | -1,35 % | ¥220,00 | ¥224,00 | ¥220,00 | 19,80K |
| 2026-06-22 | ¥223,00 | +0,45 % | ¥225,00 | ¥227,00 | ¥223,00 | 20,90K |
| 2026-06-19 | ¥222,00 | 0,00 % | ¥227,00 | ¥227,00 | ¥221,00 | 23,50K |
| 2026-06-18 | ¥222,00 | -1,77 % | ¥222,00 | ¥227,00 | ¥222,00 | 31,00K |
| 2026-06-17 | ¥226,00 | +2,73 % | ¥219,00 | ¥229,00 | ¥219,00 | 55,50K |
| 2026-06-16 | ¥220,00 | -0,45 % | ¥221,00 | ¥221,00 | ¥218,00 | 36,60K |
| 2026-06-15 | ¥221,00 | 0,00 % | ¥227,00 | ¥227,00 | ¥220,00 | 32,80K |
| 2026-06-12 | ¥221,00 | +0,45 % | ¥224,00 | ¥229,00 | ¥219,00 | 23,40K |
| 2026-06-11 | ¥220,00 | +0,92 % | ¥218,00 | ¥221,00 | ¥216,00 | 45,90K |
| 2026-06-10 | ¥218,00 | -0,46 % | ¥218,00 | ¥220,00 | ¥216,00 | 54,00K |
| 2026-06-09 | ¥219,00 | -1,35 % | ¥222,00 | ¥230,00 | ¥218,00 | 55,90K |
| 2026-06-08 | ¥222,00 | -0,89 % | ¥220,00 | ¥230,00 | ¥220,00 | 35,60K |
| 2026-06-05 | ¥224,00 | +4,19 % | ¥215,00 | ¥225,00 | ¥215,00 | 48,10K |
| 2026-06-04 | ¥215,00 | -0,92 % | ¥217,00 | ¥219,00 | ¥214,00 | 72,40K |
| 2026-06-03 | ¥217,00 | -1,36 % | ¥220,00 | ¥221,00 | ¥216,00 | 67,90K |
| 2026-06-02 | ¥220,00 | -3,08 % | ¥225,00 | ¥225,00 | ¥216,00 | 138,80K |
| 2026-06-01 | ¥227,00 | -2,99 % | ¥237,00 | ¥237,00 | ¥224,00 | 101,30K |
| 2026-05-29 | ¥234,00 | +0,43 % | ¥232,00 | ¥234,00 | ¥229,00 | 89,10K |
| 2026-05-28 | ¥233,00 | -1,27 % | ¥234,00 | ¥238,00 | ¥231,00 | 73,90K |
| 2026-05-27 | ¥236,00 | -0,84 % | ¥238,00 | ¥239,00 | ¥235,00 | 52,80K |
| 2026-05-26 | ¥238,00 | 0,00 % | ¥237,00 | ¥241,00 | ¥234,00 | 67,40K |
| 2026-05-25 | ¥238,00 | -4,42 % | ¥247,00 | ¥247,00 | ¥233,00 | 169,40K |