DAISUE CONSTRUCTION CO., LTD. 1814
TSE · Japan · Industriedienstleistungen
¥3.475,00-45,00 (-1,28 %)
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 | ¥3.475,00 | -1,28 % | ¥3.520,00 | ¥3.580,00 | ¥3.465,00 | 93,10K |
| 2026-10-01 | ¥3.520,00 | -1,95 % | ¥3.570,00 | ¥3.575,00 | ¥3.520,00 | 51,00K |
| 2026-09-30 | ¥3.590,00 | +1,84 % | ¥3.535,00 | ¥3.590,00 | ¥3.535,00 | 47,90K |
| 2026-09-29 | ¥3.525,00 | -2,49 % | ¥3.565,00 | ¥3.590,00 | ¥3.495,00 | 130,50K |
| 2026-09-28 | ¥3.615,00 | -1,77 % | ¥3.690,00 | ¥3.710,00 | ¥3.615,00 | 187,40K |
| 2026-09-25 | ¥3.680,00 | +0,82 % | ¥3.670,00 | ¥3.680,00 | ¥3.620,00 | 66,70K |
| 2026-09-24 | ¥3.650,00 | +0,41 % | ¥3.665,00 | ¥3.680,00 | ¥3.635,00 | 74,90K |
| 2026-09-18 | ¥3.635,00 | -0,55 % | ¥3.670,00 | ¥3.670,00 | ¥3.615,00 | 55,30K |
| 2026-09-17 | ¥3.655,00 | +1,39 % | ¥3.615,00 | ¥3.665,00 | ¥3.615,00 | 79,40K |
| 2026-09-16 | ¥3.605,00 | +2,12 % | ¥3.555,00 | ¥3.610,00 | ¥3.555,00 | 50,70K |
| 2026-09-15 | ¥3.530,00 | -0,14 % | ¥3.545,00 | ¥3.545,00 | ¥3.510,00 | 40,90K |
| 2026-09-14 | ¥3.535,00 | +1,43 % | ¥3.500,00 | ¥3.545,00 | ¥3.495,00 | 36,00K |
| 2026-09-11 | ¥3.485,00 | -0,85 % | ¥3.465,00 | ¥3.515,00 | ¥3.440,00 | 77,10K |
| 2026-09-10 | ¥3.515,00 | -1,95 % | ¥3.570,00 | ¥3.570,00 | ¥3.505,00 | 73,80K |
| 2026-09-09 | ¥3.585,00 | +0,14 % | ¥3.580,00 | ¥3.605,00 | ¥3.560,00 | 57,80K |
| 2026-09-08 | ¥3.580,00 | -1,51 % | ¥3.620,00 | ¥3.630,00 | ¥3.580,00 | 59,50K |
| 2026-09-07 | ¥3.635,00 | +0,83 % | ¥3.610,00 | ¥3.655,00 | ¥3.600,00 | 43,90K |
| 2026-09-04 | ¥3.605,00 | -0,14 % | ¥3.610,00 | ¥3.640,00 | ¥3.595,00 | 51,50K |
| 2026-09-03 | ¥3.610,00 | -0,82 % | ¥3.645,00 | ¥3.650,00 | ¥3.610,00 | 70,30K |
| 2026-09-02 | ¥3.640,00 | -2,02 % | ¥3.715,00 | ¥3.715,00 | ¥3.635,00 | 70,50K |
| 2026-09-01 | ¥3.715,00 | +1,36 % | ¥3.665,00 | ¥3.735,00 | ¥3.645,00 | 77,30K |
| 2026-08-31 | ¥3.665,00 | -1,21 % | ¥3.675,00 | ¥3.680,00 | ¥3.635,00 | 68,90K |
| 2026-08-28 | ¥3.710,00 | -0,27 % | ¥3.700,00 | ¥3.725,00 | ¥3.685,00 | 49,90K |
| 2026-08-27 | ¥3.720,00 | +0,95 % | ¥3.700,00 | ¥3.735,00 | ¥3.685,00 | 69,90K |
| 2026-08-26 | ¥3.685,00 | +0,82 % | ¥3.640,00 | ¥3.705,00 | ¥3.640,00 | 57,80K |
| 2026-08-25 | ¥3.655,00 | +0,55 % | ¥3.645,00 | ¥3.665,00 | ¥3.630,00 | 41,40K |
| 2026-08-24 | ¥3.635,00 | +1,96 % | ¥3.580,00 | ¥3.645,00 | ¥3.565,00 | 69,20K |
| 2026-08-21 | ¥3.565,00 | -0,83 % | ¥3.540,00 | ¥3.575,00 | ¥3.520,00 | 97,20K |
| 2026-08-20 | ¥3.595,00 | +1,84 % | ¥3.565,00 | ¥3.595,00 | ¥3.535,00 | 58,30K |
| 2026-08-19 | ¥3.530,00 | -3,68 % | ¥3.635,00 | ¥3.635,00 | ¥3.520,00 | 148,50K |
| 2026-08-18 | ¥3.665,00 | -1,48 % | ¥3.710,00 | ¥3.720,00 | ¥3.655,00 | 65,50K |
| 2026-08-17 | ¥3.720,00 | +0,40 % | ¥3.745,00 | ¥3.795,00 | ¥3.715,00 | 42,70K |
| 2026-08-14 | ¥3.705,00 | +0,95 % | ¥3.675,00 | ¥3.715,00 | ¥3.650,00 | 58,20K |
| 2026-08-13 | ¥3.670,00 | 0,00 % | ¥3.690,00 | ¥3.705,00 | ¥3.655,00 | 65,50K |
| 2026-08-12 | ¥3.670,00 | -2,78 % | ¥3.775,00 | ¥3.800,00 | ¥3.660,00 | 131,90K |
| 2026-08-10 | ¥3.775,00 | +2,30 % | ¥3.695,00 | ¥3.835,00 | ¥3.680,00 | 114,50K |
| 2026-08-07 | ¥3.690,00 | -0,40 % | ¥3.715,00 | ¥3.805,00 | ¥3.650,00 | 156,70K |
| 2026-08-06 | ¥3.705,00 | -2,50 % | ¥3.750,00 | ¥3.840,00 | ¥3.665,00 | 219,90K |
| 2026-08-05 | ¥3.800,00 | +10,14 % | ¥3.460,00 | ¥3.855,00 | ¥3.425,00 | 256,80K |
| 2026-08-04 | ¥3.450,00 | -0,72 % | ¥3.475,00 | ¥3.490,00 | ¥3.420,00 | 53,90K |
| 2026-08-03 | ¥3.475,00 | -0,43 % | ¥3.485,00 | ¥3.485,00 | ¥3.385,00 | 84,20K |
| 2026-07-31 | ¥3.490,00 | -0,71 % | ¥3.525,00 | ¥3.545,00 | ¥3.455,00 | 78,30K |
| 2026-07-30 | ¥3.515,00 | +0,72 % | ¥3.475,00 | ¥3.545,00 | ¥3.440,00 | 88,70K |
| 2026-07-29 | ¥3.490,00 | -3,19 % | ¥3.640,00 | ¥3.650,00 | ¥3.440,00 | 148,50K |
| 2026-07-28 | ¥3.605,00 | -2,70 % | ¥3.705,00 | ¥3.705,00 | ¥3.585,00 | 73,50K |
| 2026-07-27 | ¥3.705,00 | +2,63 % | ¥3.660,00 | ¥3.710,00 | ¥3.640,00 | 88,10K |
| 2026-07-24 | ¥3.610,00 | -0,14 % | ¥3.620,00 | ¥3.630,00 | ¥3.570,00 | 53,00K |
| 2026-07-23 | ¥3.615,00 | -0,14 % | ¥3.600,00 | ¥3.655,00 | ¥3.600,00 | 35,50K |
| 2026-07-22 | ¥3.620,00 | +0,42 % | ¥3.620,00 | ¥3.660,00 | ¥3.585,00 | 69,80K |
| 2026-07-21 | ¥3.605,00 | +3,30 % | ¥3.525,00 | ¥3.615,00 | ¥3.490,00 | 114,60K |
| 2026-07-17 | ¥3.490,00 | -2,10 % | ¥3.555,00 | ¥3.555,00 | ¥3.420,00 | 111,60K |
| 2026-07-16 | ¥3.565,00 | -0,28 % | ¥3.545,00 | ¥3.590,00 | ¥3.535,00 | 48,50K |
| 2026-07-15 | ¥3.575,00 | +2,73 % | ¥3.515,00 | ¥3.575,00 | ¥3.490,00 | 82,10K |
| 2026-07-14 | ¥3.480,00 | +0,87 % | ¥3.445,00 | ¥3.490,00 | ¥3.420,00 | 63,20K |
| 2026-07-13 | ¥3.450,00 | -2,13 % | ¥3.530,00 | ¥3.545,00 | ¥3.445,00 | 66,40K |
| 2026-07-10 | ¥3.525,00 | +0,57 % | ¥3.535,00 | ¥3.565,00 | ¥3.500,00 | 61,60K |
| 2026-07-09 | ¥3.505,00 | +1,45 % | ¥3.465,00 | ¥3.510,00 | ¥3.420,00 | 72,30K |
| 2026-07-08 | ¥3.455,00 | -1,85 % | ¥3.490,00 | ¥3.500,00 | ¥3.425,00 | 89,30K |
| 2026-07-07 | ¥3.520,00 | +1,15 % | ¥3.505,00 | ¥3.585,00 | ¥3.490,00 | 103,50K |
| 2026-07-06 | ¥3.480,00 | +3,26 % | ¥3.400,00 | ¥3.495,00 | ¥3.385,00 | 85,00K |
| 2026-07-03 | ¥3.370,00 | +1,81 % | ¥3.345,00 | ¥3.380,00 | ¥3.315,00 | 47,30K |
| 2026-07-02 | ¥3.310,00 | +1,07 % | ¥3.290,00 | ¥3.360,00 | ¥3.285,00 | 57,50K |
| 2026-07-01 | ¥3.275,00 | -0,15 % | ¥3.260,00 | ¥3.285,00 | ¥3.255,00 | 57,40K |
| 2026-06-30 | ¥3.280,00 | +0,61 % | ¥3.305,00 | ¥3.305,00 | ¥3.240,00 | 61,40K |
| 2026-06-29 | ¥3.260,00 | +1,88 % | ¥3.270,00 | ¥3.305,00 | ¥3.220,00 | 76,80K |
| 2026-06-26 | ¥3.200,00 | +0,63 % | ¥3.165,00 | ¥3.230,00 | ¥3.165,00 | 41,30K |
| 2026-06-25 | ¥3.180,00 | +0,79 % | ¥3.180,00 | ¥3.195,00 | ¥3.155,00 | 38,30K |
| 2026-06-24 | ¥3.155,00 | +0,48 % | ¥3.135,00 | ¥3.170,00 | ¥3.135,00 | 38,50K |
| 2026-06-23 | ¥3.140,00 | -2,79 % | ¥3.230,00 | ¥3.230,00 | ¥3.140,00 | 44,90K |
| 2026-06-22 | ¥3.230,00 | -0,77 % | ¥3.235,00 | ¥3.265,00 | ¥3.215,00 | 38,70K |
| 2026-06-19 | ¥3.255,00 | -0,61 % | ¥3.260,00 | ¥3.295,00 | ¥3.225,00 | 49,20K |
| 2026-06-18 | ¥3.275,00 | +0,31 % | ¥3.275,00 | ¥3.315,00 | ¥3.260,00 | 53,60K |
| 2026-06-17 | ¥3.265,00 | 0,00 % | ¥3.275,00 | ¥3.325,00 | ¥3.255,00 | 53,60K |
| 2026-06-16 | ¥3.265,00 | -1,36 % | ¥3.300,00 | ¥3.305,00 | ¥3.240,00 | 71,90K |
| 2026-06-15 | ¥3.310,00 | +4,25 % | ¥3.260,00 | ¥3.310,00 | ¥3.245,00 | 70,00K |
| 2026-06-12 | ¥3.175,00 | +1,11 % | ¥3.185,00 | ¥3.200,00 | ¥3.145,00 | 46,90K |
| 2026-06-11 | ¥3.140,00 | -0,95 % | ¥3.130,00 | ¥3.145,00 | ¥3.080,00 | 110,00K |
| 2026-06-10 | ¥3.170,00 | -1,09 % | ¥3.170,00 | ¥3.225,00 | ¥3.155,00 | 55,10K |
| 2026-06-09 | ¥3.205,00 | +1,26 % | ¥3.215,00 | ¥3.265,00 | ¥3.180,00 | 68,90K |
| 2026-06-08 | ¥3.165,00 | -1,25 % | ¥3.150,00 | ¥3.170,00 | ¥3.115,00 | 67,20K |
| 2026-06-05 | ¥3.205,00 | +3,22 % | ¥3.140,00 | ¥3.220,00 | ¥3.140,00 | 91,60K |
| 2026-06-04 | ¥3.105,00 | -2,51 % | ¥3.165,00 | ¥3.190,00 | ¥3.105,00 | 67,30K |
| 2026-06-03 | ¥3.185,00 | +1,11 % | ¥3.170,00 | ¥3.185,00 | ¥3.120,00 | 49,30K |
| 2026-06-02 | ¥3.150,00 | -0,94 % | ¥3.190,00 | ¥3.190,00 | ¥3.070,00 | 105,20K |
| 2026-06-01 | ¥3.180,00 | -1,85 % | ¥3.210,00 | ¥3.230,00 | ¥3.160,00 | 76,10K |
| 2026-05-29 | ¥3.240,00 | +0,78 % | ¥3.220,00 | ¥3.270,00 | ¥3.190,00 | 64,50K |
| 2026-05-28 | ¥3.215,00 | -0,16 % | ¥3.220,00 | ¥3.235,00 | ¥3.155,00 | 68,40K |
| 2026-05-27 | ¥3.220,00 | -1,98 % | ¥3.280,00 | ¥3.280,00 | ¥3.165,00 | 73,00K |
| 2026-05-26 | ¥3.285,00 | +2,66 % | ¥3.215,00 | ¥3.325,00 | ¥3.185,00 | 91,00K |
| 2026-05-25 | ¥3.200,00 | -1,08 % | ¥3.250,00 | ¥3.265,00 | ¥3.155,00 | 83,00K |