PS Construction Co., Ltd. 1871
TSE · Japan · Industriedienstleistungen
¥2.082,00-31,00 (-1,47 %)
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 | ¥2.082,00 | -1,47 % | ¥2.098,00 | ¥2.115,00 | ¥2.082,00 | 82,40K |
| 2026-10-01 | ¥2.113,00 | -2,04 % | ¥2.124,00 | ¥2.129,00 | ¥2.086,00 | 112,20K |
| 2026-09-30 | ¥2.157,00 | +1,70 % | ¥2.124,00 | ¥2.171,00 | ¥2.116,00 | 166,30K |
| 2026-09-29 | ¥2.121,00 | -4,46 % | ¥2.165,00 | ¥2.165,00 | ¥2.121,00 | 119,20K |
| 2026-09-28 | ¥2.220,00 | +0,63 % | ¥2.230,00 | ¥2.230,00 | ¥2.199,00 | 151,00K |
| 2026-09-25 | ¥2.206,00 | -0,41 % | ¥2.207,00 | ¥2.219,00 | ¥2.185,00 | 88,90K |
| 2026-09-24 | ¥2.215,00 | +1,56 % | ¥2.208,00 | ¥2.233,00 | ¥2.185,00 | 111,70K |
| 2026-09-18 | ¥2.181,00 | -0,86 % | ¥2.191,00 | ¥2.191,00 | ¥2.170,00 | 86,20K |
| 2026-09-17 | ¥2.200,00 | +1,48 % | ¥2.171,00 | ¥2.221,00 | ¥2.171,00 | 79,00K |
| 2026-09-16 | ¥2.168,00 | +1,78 % | ¥2.135,00 | ¥2.188,00 | ¥2.135,00 | 121,80K |
| 2026-09-15 | ¥2.130,00 | -1,07 % | ¥2.157,00 | ¥2.157,00 | ¥2.117,00 | 72,40K |
| 2026-09-14 | ¥2.153,00 | +0,75 % | ¥2.139,00 | ¥2.153,00 | ¥2.125,00 | 89,20K |
| 2026-09-11 | ¥2.137,00 | -1,25 % | ¥2.116,00 | ¥2.166,00 | ¥2.108,00 | 151,30K |
| 2026-09-10 | ¥2.164,00 | -3,22 % | ¥2.201,00 | ¥2.220,00 | ¥2.160,00 | 122,70K |
| 2026-09-09 | ¥2.236,00 | +1,36 % | ¥2.204,00 | ¥2.244,00 | ¥2.193,00 | 54,80K |
| 2026-09-08 | ¥2.206,00 | +0,32 % | ¥2.190,00 | ¥2.257,00 | ¥2.180,00 | 70,60K |
| 2026-09-07 | ¥2.199,00 | +0,64 % | ¥2.213,00 | ¥2.218,00 | ¥2.186,00 | 85,40K |
| 2026-09-04 | ¥2.185,00 | 0,00 % | ¥2.196,00 | ¥2.196,00 | ¥2.160,00 | 99,30K |
| 2026-09-03 | ¥2.185,00 | -2,67 % | ¥2.249,00 | ¥2.249,00 | ¥2.185,00 | 136,20K |
| 2026-09-02 | ¥2.245,00 | -3,69 % | ¥2.299,00 | ¥2.328,00 | ¥2.240,00 | 111,70K |
| 2026-09-01 | ¥2.331,00 | +1,52 % | ¥2.295,00 | ¥2.339,00 | ¥2.284,00 | 91,20K |
| 2026-08-31 | ¥2.296,00 | -1,63 % | ¥2.324,00 | ¥2.324,00 | ¥2.286,00 | 82,10K |
| 2026-08-28 | ¥2.334,00 | -0,60 % | ¥2.357,00 | ¥2.360,00 | ¥2.322,00 | 84,60K |
| 2026-08-27 | ¥2.348,00 | -1,14 % | ¥2.384,00 | ¥2.398,00 | ¥2.340,00 | 72,70K |
| 2026-08-26 | ¥2.375,00 | -0,13 % | ¥2.378,00 | ¥2.407,00 | ¥2.375,00 | 89,50K |
| 2026-08-25 | ¥2.378,00 | +2,41 % | ¥2.322,00 | ¥2.385,00 | ¥2.322,00 | 84,60K |
| 2026-08-24 | ¥2.322,00 | +0,26 % | ¥2.324,00 | ¥2.334,00 | ¥2.301,00 | 67,30K |
| 2026-08-21 | ¥2.316,00 | -0,98 % | ¥2.309,00 | ¥2.327,00 | ¥2.282,00 | 66,20K |
| 2026-08-20 | ¥2.339,00 | +2,27 % | ¥2.291,00 | ¥2.339,00 | ¥2.288,00 | 85,80K |
| 2026-08-19 | ¥2.287,00 | -1,46 % | ¥2.282,00 | ¥2.336,00 | ¥2.260,00 | 98,40K |
| 2026-08-18 | ¥2.321,00 | 0,00 % | ¥2.341,00 | ¥2.355,00 | ¥2.314,00 | 57,90K |
| 2026-08-17 | ¥2.321,00 | +0,39 % | ¥2.326,00 | ¥2.378,00 | ¥2.312,00 | 59,40K |
| 2026-08-14 | ¥2.312,00 | 0,00 % | ¥2.312,00 | ¥2.347,00 | ¥2.294,00 | 57,50K |
| 2026-08-13 | ¥2.312,00 | +1,23 % | ¥2.287,00 | ¥2.317,00 | ¥2.276,00 | 89,70K |
| 2026-08-12 | ¥2.284,00 | -1,00 % | ¥2.313,00 | ¥2.332,00 | ¥2.282,00 | 64,80K |
| 2026-08-10 | ¥2.307,00 | +0,96 % | ¥2.298,00 | ¥2.330,00 | ¥2.267,00 | 95,40K |
| 2026-08-07 | ¥2.285,00 | -0,74 % | ¥2.302,00 | ¥2.318,00 | ¥2.245,00 | 76,60K |
| 2026-08-06 | ¥2.302,00 | -1,37 % | ¥2.284,00 | ¥2.348,00 | ¥2.260,00 | 138,90K |
| 2026-08-05 | ¥2.334,00 | +2,68 % | ¥2.373,00 | ¥2.380,00 | ¥2.283,00 | 133,80K |
| 2026-08-04 | ¥2.273,00 | -0,57 % | ¥2.251,00 | ¥2.298,00 | ¥2.244,00 | 83,30K |
| 2026-08-03 | ¥2.286,00 | +0,22 % | ¥2.269,00 | ¥2.322,00 | ¥2.188,00 | 134,00K |
| 2026-07-31 | ¥2.281,00 | +1,65 % | ¥2.283,00 | ¥2.355,00 | ¥2.240,00 | 82,00K |
| 2026-07-30 | ¥2.244,00 | +0,90 % | ¥2.223,00 | ¥2.288,00 | ¥2.206,00 | 139,50K |
| 2026-07-29 | ¥2.224,00 | +0,50 % | ¥2.251,00 | ¥2.269,00 | ¥2.161,00 | 121,20K |
| 2026-07-28 | ¥2.213,00 | -3,32 % | ¥2.281,00 | ¥2.291,00 | ¥2.213,00 | 65,40K |
| 2026-07-27 | ¥2.289,00 | +1,55 % | ¥2.275,00 | ¥2.289,00 | ¥2.234,00 | 66,90K |
| 2026-07-24 | ¥2.254,00 | +0,40 % | ¥2.231,00 | ¥2.265,00 | ¥2.224,00 | 73,00K |
| 2026-07-23 | ¥2.245,00 | +1,91 % | ¥2.242,00 | ¥2.249,00 | ¥2.211,00 | 58,90K |
| 2026-07-22 | ¥2.203,00 | -0,32 % | ¥2.210,00 | ¥2.234,00 | ¥2.197,00 | 56,60K |
| 2026-07-21 | ¥2.210,00 | +2,55 % | ¥2.157,00 | ¥2.220,00 | ¥2.141,00 | 64,00K |
| 2026-07-17 | ¥2.155,00 | -3,45 % | ¥2.209,00 | ¥2.221,00 | ¥2.113,00 | 84,40K |
| 2026-07-16 | ¥2.232,00 | 0,00 % | ¥2.208,00 | ¥2.270,00 | ¥2.208,00 | 58,40K |
| 2026-07-15 | ¥2.232,00 | +3,53 % | ¥2.150,00 | ¥2.239,00 | ¥2.149,00 | 93,00K |
| 2026-07-14 | ¥2.156,00 | +2,62 % | ¥2.122,00 | ¥2.163,00 | ¥2.106,00 | 81,60K |
| 2026-07-13 | ¥2.101,00 | -2,87 % | ¥2.168,00 | ¥2.183,00 | ¥2.101,00 | 93,00K |
| 2026-07-10 | ¥2.163,00 | -0,55 % | ¥2.199,00 | ¥2.205,00 | ¥2.162,00 | 96,10K |
| 2026-07-09 | ¥2.175,00 | -1,00 % | ¥2.170,00 | ¥2.187,00 | ¥2.162,00 | 58,70K |
| 2026-07-08 | ¥2.197,00 | -1,92 % | ¥2.253,00 | ¥2.253,00 | ¥2.197,00 | 98,80K |
| 2026-07-07 | ¥2.240,00 | -1,10 % | ¥2.268,00 | ¥2.297,00 | ¥2.240,00 | 87,50K |
| 2026-07-06 | ¥2.265,00 | +0,71 % | ¥2.250,00 | ¥2.293,00 | ¥2.245,00 | 91,40K |
| 2026-07-03 | ¥2.249,00 | +0,13 % | ¥2.230,00 | ¥2.263,00 | ¥2.213,00 | 58,10K |
| 2026-07-02 | ¥2.246,00 | +0,40 % | ¥2.217,00 | ¥2.279,00 | ¥2.217,00 | 104,50K |
| 2026-07-01 | ¥2.237,00 | +1,41 % | ¥2.228,00 | ¥2.258,00 | ¥2.210,00 | 93,70K |
| 2026-06-30 | ¥2.206,00 | +0,18 % | ¥2.202,00 | ¥2.223,00 | ¥2.162,00 | 99,50K |
| 2026-06-29 | ¥2.202,00 | -0,59 % | ¥2.220,00 | ¥2.290,00 | ¥2.174,00 | 95,30K |
| 2026-06-26 | ¥2.215,00 | +2,98 % | ¥2.159,00 | ¥2.215,00 | ¥2.153,00 | 98,90K |
| 2026-06-25 | ¥2.151,00 | -0,69 % | ¥2.201,00 | ¥2.220,00 | ¥2.137,00 | 78,70K |
| 2026-06-24 | ¥2.166,00 | -3,43 % | ¥2.273,00 | ¥2.273,00 | ¥2.161,00 | 96,30K |
| 2026-06-23 | ¥2.243,00 | -2,94 % | ¥2.329,00 | ¥2.329,00 | ¥2.243,00 | 77,40K |
| 2026-06-22 | ¥2.311,00 | +2,08 % | ¥2.264,00 | ¥2.311,00 | ¥2.258,00 | 82,00K |
| 2026-06-19 | ¥2.264,00 | -1,39 % | ¥2.270,00 | ¥2.307,00 | ¥2.215,00 | 83,90K |
| 2026-06-18 | ¥2.296,00 | +0,75 % | ¥2.329,00 | ¥2.381,00 | ¥2.281,00 | 100,70K |
| 2026-06-17 | ¥2.279,00 | -1,77 % | ¥2.370,00 | ¥2.424,00 | ¥2.264,00 | 163,20K |
| 2026-06-16 | ¥2.320,00 | -0,94 % | ¥2.332,00 | ¥2.396,00 | ¥2.304,00 | 219,40K |
| 2026-06-15 | ¥2.342,00 | +8,68 % | ¥2.230,00 | ¥2.359,00 | ¥2.208,00 | 167,80K |
| 2026-06-12 | ¥2.155,00 | +2,42 % | ¥2.146,00 | ¥2.172,00 | ¥2.123,00 | 142,90K |
| 2026-06-11 | ¥2.104,00 | -1,27 % | ¥2.118,00 | ¥2.137,00 | ¥2.071,00 | 132,30K |
| 2026-06-10 | ¥2.131,00 | +2,60 % | ¥2.118,00 | ¥2.150,00 | ¥2.105,00 | 149,10K |
| 2026-06-09 | ¥2.077,00 | +0,14 % | ¥2.085,00 | ¥2.139,00 | ¥2.072,00 | 115,40K |
| 2026-06-08 | ¥2.074,00 | -2,26 % | ¥2.075,00 | ¥2.106,00 | ¥2.061,00 | 136,90K |
| 2026-06-05 | ¥2.122,00 | +1,97 % | ¥2.122,00 | ¥2.167,00 | ¥2.100,00 | 95,50K |
| 2026-06-04 | ¥2.081,00 | +0,39 % | ¥2.074,00 | ¥2.121,00 | ¥2.070,00 | 110,10K |
| 2026-06-03 | ¥2.073,00 | -0,58 % | ¥2.076,00 | ¥2.096,00 | ¥2.051,00 | 102,60K |
| 2026-06-02 | ¥2.085,00 | -0,33 % | ¥2.078,00 | ¥2.097,00 | ¥2.052,00 | 127,60K |
| 2026-06-01 | ¥2.092,00 | -4,43 % | ¥2.180,00 | ¥2.180,00 | ¥2.075,00 | 147,00K |
| 2026-05-29 | ¥2.189,00 | +1,44 % | ¥2.151,00 | ¥2.235,00 | ¥2.116,00 | 160,20K |
| 2026-05-28 | ¥2.158,00 | -1,73 % | ¥2.198,00 | ¥2.239,00 | ¥2.146,00 | 185,50K |
| 2026-05-27 | ¥2.196,00 | +2,14 % | ¥2.172,00 | ¥2.205,00 | ¥2.151,00 | 235,40K |
| 2026-05-26 | ¥2.150,00 | +2,19 % | ¥2.110,00 | ¥2.228,00 | ¥2.071,00 | 242,60K |
| 2026-05-25 | ¥2.104,00 | +2,28 % | ¥2.099,00 | ¥2.143,00 | ¥2.084,00 | 145,10K |