Daiichi Kensetsu Corporation 1799
TSE · Japan · Industriedienstleistungen
¥3.315,00-15,00 (-0,45 %)
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 | ¥3.315,00 | -0,45 % | ¥3.315,00 | ¥3.345,00 | ¥3.315,00 | 8,80K |
| 2026-10-01 | ¥3.330,00 | -0,60 % | ¥3.330,00 | ¥3.360,00 | ¥3.330,00 | 6,00K |
| 2026-09-30 | ¥3.350,00 | +1,52 % | ¥3.325,00 | ¥3.350,00 | ¥3.300,00 | 12,10K |
| 2026-09-29 | ¥3.300,00 | -2,22 % | ¥3.375,00 | ¥3.375,00 | ¥3.300,00 |
| 12,30K |
| 2026-09-28 | ¥3.375,00 | 0,00 % | ¥3.405,00 | ¥3.405,00 | ¥3.360,00 | 11,30K |
| 2026-09-25 | ¥3.375,00 | -0,30 % | ¥3.395,00 | ¥3.415,00 | ¥3.365,00 | 15,60K |
| 2026-09-24 | ¥3.385,00 | +2,27 % | ¥3.330,00 | ¥3.415,00 | ¥3.310,00 | 40,60K |
| 2026-09-18 | ¥3.310,00 | 0,00 % | ¥3.310,00 | ¥3.340,00 | ¥3.295,00 | 13,50K |
| 2026-09-17 | ¥3.310,00 | +0,15 % | ¥3.320,00 | ¥3.340,00 | ¥3.275,00 | 21,30K |
| 2026-09-16 | ¥3.305,00 | -0,15 % | ¥3.310,00 | ¥3.340,00 | ¥3.270,00 | 19,70K |
| 2026-09-15 | ¥3.310,00 | +0,15 % | ¥3.295,00 | ¥3.335,00 | ¥3.270,00 | 5,90K |
| 2026-09-14 | ¥3.305,00 | +1,69 % | ¥3.250,00 | ¥3.320,00 | ¥3.250,00 | 16,20K |
| 2026-09-11 | ¥3.250,00 | -1,52 % | ¥3.270,00 | ¥3.270,00 | ¥3.220,00 | 24,40K |
| 2026-09-10 | ¥3.300,00 | -1,20 % | ¥3.350,00 | ¥3.350,00 | ¥3.290,00 | 20,20K |
| 2026-09-09 | ¥3.340,00 | +0,60 % | ¥3.300,00 | ¥3.360,00 | ¥3.300,00 | 16,90K |
| 2026-09-08 | ¥3.320,00 | -0,15 % | ¥3.320,00 | ¥3.365,00 | ¥3.285,00 | 15,70K |
| 2026-09-07 | ¥3.325,00 | +1,37 % | ¥3.275,00 | ¥3.335,00 | ¥3.275,00 | 11,70K |
| 2026-09-04 | ¥3.280,00 | -0,91 % | ¥3.310,00 | ¥3.310,00 | ¥3.275,00 | 10,10K |
| 2026-09-03 | ¥3.310,00 | +0,15 % | ¥3.305,00 | ¥3.325,00 | ¥3.290,00 | 13,60K |
| 2026-09-02 | ¥3.305,00 | -1,49 % | ¥3.325,00 | ¥3.360,00 | ¥3.305,00 | 15,30K |
| 2026-09-01 | ¥3.355,00 | +0,15 % | ¥3.365,00 | ¥3.385,00 | ¥3.350,00 | 13,80K |
| 2026-08-31 | ¥3.350,00 | -0,89 % | ¥3.335,00 | ¥3.380,00 | ¥3.335,00 | 13,30K |
| 2026-08-28 | ¥3.380,00 | +0,45 % | ¥3.370,00 | ¥3.395,00 | ¥3.360,00 | 8,10K |
| 2026-08-27 | ¥3.365,00 | -0,59 % | ¥3.355,00 | ¥3.385,00 | ¥3.330,00 | 6,70K |
| 2026-08-26 | ¥3.385,00 | +2,89 % | ¥3.305,00 | ¥3.395,00 | ¥3.295,00 | 20,30K |
| 2026-08-25 | ¥3.290,00 | +0,46 % | ¥3.250,00 | ¥3.300,00 | ¥3.250,00 | 19,30K |
| 2026-08-24 | ¥3.275,00 | +0,15 % | ¥3.270,00 | ¥3.310,00 | ¥3.255,00 | 24,60K |
| 2026-08-21 | ¥3.270,00 | -0,15 % | ¥3.240,00 | ¥3.275,00 | ¥3.235,00 | 17,00K |
| 2026-08-20 | ¥3.275,00 | +2,18 % | ¥3.220,00 | ¥3.275,00 | ¥3.220,00 | 12,50K |
| 2026-08-19 | ¥3.205,00 | -1,54 % | ¥3.240,00 | ¥3.240,00 | ¥3.195,00 | 28,90K |
| 2026-08-18 | ¥3.255,00 | -0,91 % | ¥3.295,00 | ¥3.295,00 | ¥3.255,00 | 12,40K |
| 2026-08-17 | ¥3.285,00 | -1,50 % | ¥3.340,00 | ¥3.355,00 | ¥3.280,00 | 26,60K |
| 2026-08-14 | ¥3.335,00 | +0,45 % | ¥3.340,00 | ¥3.345,00 | ¥3.300,00 | 21,00K |
| 2026-08-13 | ¥3.320,00 | +1,07 % | ¥3.285,00 | ¥3.320,00 | ¥3.280,00 | 18,20K |
| 2026-08-12 | ¥3.285,00 | +1,23 % | ¥3.245,00 | ¥3.330,00 | ¥3.245,00 | 24,30K |
| 2026-08-10 | ¥3.245,00 | -1,22 % | ¥3.280,00 | ¥3.285,00 | ¥3.245,00 | 17,10K |
| 2026-08-07 | ¥3.285,00 | -1,35 % | ¥3.330,00 | ¥3.340,00 | ¥3.285,00 | 18,40K |
| 2026-08-06 | ¥3.330,00 | -1,19 % | ¥3.370,00 | ¥3.390,00 | ¥3.325,00 | 12,70K |
| 2026-08-05 | ¥3.370,00 | -3,30 % | ¥3.300,00 | ¥3.380,00 | ¥3.255,00 | 37,00K |
| 2026-08-04 | ¥3.485,00 | +2,05 % | ¥3.425,00 | ¥3.510,00 | ¥3.415,00 | 25,50K |
| 2026-08-03 | ¥3.415,00 | -1,01 % | ¥3.480,00 | ¥3.480,00 | ¥3.355,00 | 12,10K |
| 2026-07-31 | ¥3.450,00 | +1,02 % | ¥3.435,00 | ¥3.485,00 | ¥3.405,00 | 12,10K |
| 2026-07-30 | ¥3.415,00 | -0,58 % | ¥3.420,00 | ¥3.450,00 | ¥3.390,00 | 10,70K |
| 2026-07-29 | ¥3.435,00 | +0,73 % | ¥3.450,00 | ¥3.450,00 | ¥3.355,00 | 26,40K |
| 2026-07-28 | ¥3.410,00 | -1,45 % | ¥3.435,00 | ¥3.435,00 | ¥3.365,00 | 23,10K |
| 2026-07-27 | ¥3.460,00 | +1,76 % | ¥3.415,00 | ¥3.480,00 | ¥3.400,00 | 13,30K |
| 2026-07-24 | ¥3.400,00 | +1,19 % | ¥3.340,00 | ¥3.400,00 | ¥3.305,00 | 17,00K |
| 2026-07-23 | ¥3.360,00 | -0,30 % | ¥3.370,00 | ¥3.400,00 | ¥3.335,00 | 28,90K |
| 2026-07-22 | ¥3.370,00 | +1,81 % | ¥3.320,00 | ¥3.410,00 | ¥3.310,00 | 25,80K |
| 2026-07-21 | ¥3.310,00 | +1,22 % | ¥3.270,00 | ¥3.335,00 | ¥3.265,00 | 22,30K |
| 2026-07-17 | ¥3.270,00 | -0,91 % | ¥3.300,00 | ¥3.300,00 | ¥3.225,00 | 18,00K |
| 2026-07-16 | ¥3.300,00 | -1,64 % | ¥3.355,00 | ¥3.355,00 | ¥3.300,00 | 10,90K |
| 2026-07-15 | ¥3.355,00 | -0,45 % | ¥3.385,00 | ¥3.385,00 | ¥3.315,00 | 35,00K |
| 2026-07-14 | ¥3.370,00 | +0,45 % | ¥3.340,00 | ¥3.370,00 | ¥3.320,00 | 12,40K |
| 2026-07-13 | ¥3.355,00 | -2,04 % | ¥3.405,00 | ¥3.440,00 | ¥3.325,00 | 19,60K |
| 2026-07-10 | ¥3.425,00 | +0,88 % | ¥3.425,00 | ¥3.470,00 | ¥3.410,00 | 13,20K |
| 2026-07-09 | ¥3.395,00 | -0,44 % | ¥3.400,00 | ¥3.420,00 | ¥3.360,00 | 18,00K |
| 2026-07-08 | ¥3.410,00 | -2,71 % | ¥3.480,00 | ¥3.545,00 | ¥3.405,00 | 13,00K |
| 2026-07-07 | ¥3.505,00 | -0,43 % | ¥3.660,00 | ¥3.660,00 | ¥3.495,00 | 75,80K |
| 2026-07-06 | ¥3.520,00 | +0,86 % | ¥3.510,00 | ¥3.600,00 | ¥3.505,00 | 26,50K |
| 2026-07-03 | ¥3.490,00 | +1,45 % | ¥3.435,00 | ¥3.495,00 | ¥3.435,00 | 21,60K |
| 2026-07-02 | ¥3.440,00 | +1,47 % | ¥3.385,00 | ¥3.475,00 | ¥3.375,00 | 15,20K |
| 2026-07-01 | ¥3.390,00 | +1,80 % | ¥3.385,00 | ¥3.410,00 | ¥3.345,00 | 13,60K |
| 2026-06-30 | ¥3.330,00 | -0,89 % | ¥3.390,00 | ¥3.390,00 | ¥3.285,00 | 18,20K |
| 2026-06-29 | ¥3.360,00 | +1,82 % | ¥3.300,00 | ¥3.375,00 | ¥3.300,00 | 15,80K |
| 2026-06-26 | ¥3.300,00 | +0,15 % | ¥3.265,00 | ¥3.310,00 | ¥3.255,00 | 24,10K |
| 2026-06-25 | ¥3.295,00 | +0,30 % | ¥3.285,00 | ¥3.345,00 | ¥3.275,00 | 12,00K |
| 2026-06-24 | ¥3.285,00 | -1,20 % | ¥3.285,00 | ¥3.305,00 | ¥3.235,00 | 24,30K |
| 2026-06-23 | ¥3.325,00 | -2,21 % | ¥3.400,00 | ¥3.415,00 | ¥3.300,00 | 13,90K |
| 2026-06-22 | ¥3.400,00 | +1,19 % | ¥3.370,00 | ¥3.405,00 | ¥3.360,00 | 10,70K |
| 2026-06-19 | ¥3.360,00 | -0,30 % | ¥3.385,00 | ¥3.435,00 | ¥3.360,00 | 38,10K |
| 2026-06-18 | ¥3.370,00 | 0,00 % | ¥3.420,00 | ¥3.420,00 | ¥3.365,00 | 30,40K |
| 2026-06-17 | ¥3.370,00 | +2,90 % | ¥3.240,00 | ¥3.400,00 | ¥3.235,00 | 36,70K |
| 2026-06-16 | ¥3.275,00 | 0,00 % | ¥3.290,00 | ¥3.290,00 | ¥3.215,00 | 13,20K |
| 2026-06-15 | ¥3.275,00 | +4,80 % | ¥3.140,00 | ¥3.280,00 | ¥3.135,00 | 28,40K |
| 2026-06-12 | ¥3.125,00 | +0,64 % | ¥3.125,00 | ¥3.150,00 | ¥3.070,00 | 23,10K |
| 2026-06-11 | ¥3.105,00 | -0,32 % | ¥3.115,00 | ¥3.115,00 | ¥3.020,00 | 45,40K |
| 2026-06-10 | ¥3.115,00 | -0,64 % | ¥3.130,00 | ¥3.130,00 | ¥3.080,00 | 18,70K |
| 2026-06-09 | ¥3.135,00 | -0,16 % | ¥3.190,00 | ¥3.200,00 | ¥3.120,00 | 21,20K |
| 2026-06-08 | ¥3.140,00 | -3,24 % | ¥3.175,00 | ¥3.190,00 | ¥3.095,00 | 38,20K |
| 2026-06-05 | ¥3.245,00 | +0,93 % | ¥3.175,00 | ¥3.270,00 | ¥3.175,00 | 19,20K |
| 2026-06-04 | ¥3.215,00 | +0,94 % | ¥3.180,00 | ¥3.230,00 | ¥3.155,00 | 26,90K |
| 2026-06-03 | ¥3.185,00 | +0,63 % | ¥3.185,00 | ¥3.220,00 | ¥3.165,00 | 25,80K |
| 2026-06-02 | ¥3.165,00 | +0,80 % | ¥3.160,00 | ¥3.195,00 | ¥3.115,00 | 31,30K |
| 2026-06-01 | ¥3.140,00 | -4,12 % | ¥3.295,00 | ¥3.295,00 | ¥3.100,00 | 55,30K |
| 2026-05-29 | ¥3.275,00 | +0,61 % | ¥3.235,00 | ¥3.340,00 | ¥3.210,00 | 69,10K |
| 2026-05-28 | ¥3.255,00 | -0,61 % | ¥3.290,00 | ¥3.295,00 | ¥3.185,00 | 57,90K |
| 2026-05-27 | ¥3.275,00 | +1,39 % | ¥3.245,00 | ¥3.280,00 | ¥3.170,00 | 46,60K |
| 2026-05-26 | ¥3.230,00 | -0,77 % | ¥3.270,00 | ¥3.285,00 | ¥3.210,00 | 35,80K |
| 2026-05-25 | ¥3.255,00 | +1,56 % | ¥3.240,00 | ¥3.290,00 | ¥3.225,00 | 37,00K |