FRONTEO, Inc. 2158
TSE · Japan · Technologiedienstleistungen
¥678,00-13,00 (-1,88 %)
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 | ¥678,00 | -1,88 % | ¥681,00 | ¥690,00 | ¥672,00 | 194,80K |
| 2026-10-01 | ¥691,00 | -0,29 % | ¥703,00 | ¥715,00 | ¥686,00 | 287,80K |
| 2026-09-30 | ¥693,00 | +4,84 % | ¥676,00 | ¥699,00 | ¥672,00 | 334,70K |
| 2026-09-29 | ¥661,00 | -0,60 % | ¥666,00 | ¥666,00 | ¥651,00 | 259,50K |
| 2026-09-28 | ¥665,00 | +1,84 % | ¥653,00 | ¥666,00 | ¥652,00 | 225,50K |
| 2026-09-25 | ¥653,00 | -0,31 % | ¥658,00 | ¥659,00 | ¥644,00 | 103,30K |
| 2026-09-24 | ¥655,00 | +2,18 % | ¥643,00 | ¥663,00 | ¥642,00 | 202,50K |
| 2026-09-18 | ¥641,00 | +2,23 % | ¥634,00 | ¥643,00 | ¥624,00 | 166,00K |
| 2026-09-17 | ¥627,00 | +0,97 % | ¥622,00 | ¥639,00 | ¥622,00 | 147,00K |
| 2026-09-16 | ¥621,00 | +0,65 % | ¥620,00 | ¥621,00 | ¥610,00 | 144,80K |
| 2026-09-15 | ¥617,00 | +1,48 % | ¥608,00 | ¥623,00 | ¥605,00 | 235,70K |
| 2026-09-14 | ¥608,00 | -0,16 % | ¥606,00 | ¥613,00 | ¥602,00 | 141,00K |
| 2026-09-11 | ¥609,00 | -1,62 % | ¥609,00 | ¥613,00 | ¥605,00 | 146,90K |
| 2026-09-10 | ¥619,00 | +0,81 % | ¥610,00 | ¥620,00 | ¥607,00 | 155,50K |
| 2026-09-09 | ¥614,00 | -1,76 % | ¥620,00 | ¥630,00 | ¥613,00 | 148,90K |
| 2026-09-08 | ¥625,00 | -1,11 % | ¥623,00 | ¥636,00 | ¥622,00 | 125,10K |
| 2026-09-07 | ¥632,00 | +1,28 % | ¥624,00 | ¥636,00 | ¥620,00 | 192,80K |
| 2026-09-04 | ¥624,00 | +1,79 % | ¥623,00 | ¥634,00 | ¥618,00 | 254,60K |
| 2026-09-03 | ¥613,00 | -0,33 % | ¥620,00 | ¥627,00 | ¥613,00 | 142,40K |
| 2026-09-02 | ¥615,00 | -2,23 % | ¥619,00 | ¥625,00 | ¥610,00 | 231,30K |
| 2026-09-01 | ¥629,00 | -2,33 % | ¥644,00 | ¥652,00 | ¥628,00 | 193,20K |
| 2026-08-31 | ¥644,00 | 0,00 % | ¥640,00 | ¥644,00 | ¥628,00 | 184,40K |
| 2026-08-28 | ¥644,00 | +1,74 % | ¥635,00 | ¥655,00 | ¥634,00 | 184,60K |
| 2026-08-27 | ¥633,00 | +0,32 % | ¥633,00 | ¥643,00 | ¥630,00 | 115,40K |
| 2026-08-26 | ¥631,00 | -1,71 % | ¥641,00 | ¥648,00 | ¥628,00 | 183,40K |
| 2026-08-25 | ¥642,00 | -3,17 % | ¥658,00 | ¥661,00 | ¥638,00 | 225,60K |
| 2026-08-24 | ¥663,00 | +1,84 % | ¥670,00 | ¥675,00 | ¥656,00 | 251,50K |
| 2026-08-21 | ¥651,00 | +0,15 % | ¥651,00 | ¥663,00 | ¥641,00 | 208,30K |
| 2026-08-20 | ¥650,00 | +4,50 % | ¥639,00 | ¥650,00 | ¥634,00 | 173,60K |
| 2026-08-19 | ¥622,00 | -4,16 % | ¥650,00 | ¥652,00 | ¥618,00 | 267,70K |
| 2026-08-18 | ¥649,00 | +0,78 % | ¥644,00 | ¥665,00 | ¥640,00 | 257,10K |
| 2026-08-17 | ¥644,00 | -0,77 % | ¥630,00 | ¥649,00 | ¥610,00 | 439,00K |
| 2026-08-14 | ¥649,00 | -0,15 % | ¥648,00 | ¥659,00 | ¥641,00 | 224,60K |
| 2026-08-13 | ¥650,00 | +0,93 % | ¥640,00 | ¥651,00 | ¥635,00 | 132,90K |
| 2026-08-12 | ¥644,00 | +0,94 % | ¥639,00 | ¥644,00 | ¥631,00 | 147,90K |
| 2026-08-10 | ¥638,00 | +0,95 % | ¥633,00 | ¥643,00 | ¥632,00 | 151,00K |
| 2026-08-07 | ¥632,00 | -0,94 % | ¥638,00 | ¥641,00 | ¥628,00 | 112,90K |
| 2026-08-06 | ¥638,00 | -0,93 % | ¥638,00 | ¥645,00 | ¥636,00 | 87,10K |
| 2026-08-05 | ¥644,00 | +2,55 % | ¥630,00 | ¥648,00 | ¥630,00 | 155,10K |
| 2026-08-04 | ¥628,00 | +2,45 % | ¥620,00 | ¥636,00 | ¥619,00 | 187,80K |
| 2026-08-03 | ¥613,00 | -3,31 % | ¥624,00 | ¥636,00 | ¥606,00 | 120,70K |
| 2026-07-31 | ¥634,00 | +4,62 % | ¥614,00 | ¥636,00 | ¥607,00 | 148,40K |
| 2026-07-30 | ¥606,00 | -1,46 % | ¥606,00 | ¥616,00 | ¥603,00 | 86,80K |
| 2026-07-29 | ¥615,00 | +0,16 % | ¥620,00 | ¥626,00 | ¥601,00 | 206,10K |
| 2026-07-28 | ¥614,00 | -4,06 % | ¥636,00 | ¥642,00 | ¥613,00 | 229,20K |
| 2026-07-27 | ¥640,00 | +1,59 % | ¥635,00 | ¥644,00 | ¥634,00 | 114,20K |
| 2026-07-24 | ¥630,00 | -3,08 % | ¥645,00 | ¥645,00 | ¥630,00 | 221,00K |
| 2026-07-23 | ¥650,00 | -1,07 % | ¥660,00 | ¥666,00 | ¥649,00 | 117,40K |
| 2026-07-22 | ¥657,00 | +0,77 % | ¥646,00 | ¥662,00 | ¥644,00 | 158,30K |
| 2026-07-21 | ¥652,00 | +3,99 % | ¥626,00 | ¥659,00 | ¥626,00 | 218,20K |
| 2026-07-17 | ¥627,00 | -2,34 % | ¥638,00 | ¥642,00 | ¥612,00 | 327,40K |
| 2026-07-16 | ¥642,00 | -2,73 % | ¥656,00 | ¥661,00 | ¥640,00 | 179,50K |
| 2026-07-15 | ¥660,00 | +3,61 % | ¥641,00 | ¥660,00 | ¥636,00 | 229,50K |
| 2026-07-14 | ¥637,00 | +0,79 % | ¥632,00 | ¥639,00 | ¥628,00 | 104,10K |
| 2026-07-13 | ¥632,00 | 0,00 % | ¥633,00 | ¥646,00 | ¥628,00 | 158,90K |
| 2026-07-10 | ¥632,00 | +2,43 % | ¥619,00 | ¥639,00 | ¥616,00 | 241,90K |
| 2026-07-09 | ¥617,00 | +1,15 % | ¥606,00 | ¥619,00 | ¥605,00 | 140,50K |
| 2026-07-08 | ¥610,00 | -3,17 % | ¥625,00 | ¥626,00 | ¥609,00 | 200,20K |
| 2026-07-07 | ¥630,00 | -0,94 % | ¥643,00 | ¥658,00 | ¥630,00 | 371,80K |
| 2026-07-06 | ¥636,00 | +0,95 % | ¥630,00 | ¥643,00 | ¥629,00 | 240,30K |
| 2026-07-03 | ¥630,00 | +1,78 % | ¥635,00 | ¥637,00 | ¥616,00 | 190,50K |
| 2026-07-02 | ¥619,00 | +1,14 % | ¥611,00 | ¥630,00 | ¥611,00 | 263,50K |
| 2026-07-01 | ¥612,00 | +0,82 % | ¥606,00 | ¥612,00 | ¥600,00 | 143,40K |
| 2026-06-30 | ¥607,00 | +1,00 % | ¥610,00 | ¥610,00 | ¥590,00 | 126,00K |
| 2026-06-29 | ¥601,00 | +3,62 % | ¥596,00 | ¥610,00 | ¥594,00 | 255,50K |
| 2026-06-26 | ¥580,00 | -1,53 % | ¥579,00 | ¥585,00 | ¥573,00 | 170,40K |
| 2026-06-25 | ¥589,00 | +2,43 % | ¥585,00 | ¥593,00 | ¥576,00 | 143,10K |
| 2026-06-24 | ¥575,00 | +1,41 % | ¥570,00 | ¥582,00 | ¥570,00 | 193,60K |
| 2026-06-23 | ¥567,00 | -4,87 % | ¥596,00 | ¥597,00 | ¥566,00 | 221,50K |
| 2026-06-22 | ¥596,00 | +2,76 % | ¥590,00 | ¥607,00 | ¥586,00 | 229,70K |
| 2026-06-19 | ¥580,00 | -1,53 % | ¥598,00 | ¥598,00 | ¥574,00 | 204,60K |
| 2026-06-18 | ¥589,00 | -2,16 % | ¥602,00 | ¥605,00 | ¥588,00 | 189,90K |
| 2026-06-17 | ¥602,00 | +4,88 % | ¥579,00 | ¥610,00 | ¥577,00 | 310,80K |
| 2026-06-16 | ¥574,00 | +1,95 % | ¥568,00 | ¥574,00 | ¥555,00 | 151,70K |
| 2026-06-15 | ¥563,00 | +1,62 % | ¥562,00 | ¥572,00 | ¥559,00 | 149,00K |
| 2026-06-12 | ¥554,00 | +2,03 % | ¥550,00 | ¥555,00 | ¥544,00 | 206,90K |
| 2026-06-11 | ¥543,00 | -3,38 % | ¥550,00 | ¥550,00 | ¥536,00 | 353,40K |
| 2026-06-10 | ¥562,00 | -2,77 % | ¥575,00 | ¥579,00 | ¥556,00 | 288,90K |
| 2026-06-09 | ¥578,00 | -0,69 % | ¥587,00 | ¥597,00 | ¥575,00 | 219,10K |
| 2026-06-08 | ¥582,00 | -2,35 % | ¥586,00 | ¥594,00 | ¥576,00 | 234,50K |
| 2026-06-05 | ¥596,00 | +4,01 % | ¥574,00 | ¥605,00 | ¥574,00 | 302,20K |
| 2026-06-04 | ¥573,00 | -1,38 % | ¥568,00 | ¥581,00 | ¥563,00 | 213,10K |
| 2026-06-03 | ¥581,00 | +1,40 % | ¥572,00 | ¥588,00 | ¥560,00 | 354,70K |
| 2026-06-02 | ¥573,00 | -1,55 % | ¥580,00 | ¥580,00 | ¥562,00 | 341,30K |
| 2026-06-01 | ¥582,00 | -2,35 % | ¥600,00 | ¥602,00 | ¥576,00 | 359,50K |
| 2026-05-29 | ¥596,00 | +0,85 % | ¥616,00 | ¥622,00 | ¥596,00 | 408,80K |
| 2026-05-28 | ¥591,00 | -0,17 % | ¥590,00 | ¥599,00 | ¥581,00 | 248,40K |
| 2026-05-27 | ¥592,00 | +1,72 % | ¥588,00 | ¥595,00 | ¥580,00 | 328,90K |
| 2026-05-26 | ¥582,00 | -2,51 % | ¥597,00 | ¥600,00 | ¥582,00 | 423,50K |
| 2026-05-25 | ¥597,00 | -3,71 % | ¥624,00 | ¥630,00 | ¥593,00 | 469,10K |