Timee, Inc. 215A
TSE · Japan · Technologiedienstleistungen
¥1.377,00-27,00 (-1,92 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.404,00 | -0,07 % | ¥1.410,00 | ¥1.422,00 | ¥1.385,00 | 1,35M |
| 2026-09-30 | ¥1.405,00 | +5,40 % | ¥1.334,00 | ¥1.419,00 | ¥1.332,00 | 2,83M |
| 2026-09-29 | ¥1.333,00 | -0,30 % | ¥1.337,00 | ¥1.342,00 | ¥1.296,00 | 1,45M |
| 2026-09-28 | ¥1.337,00 | +1,91 % | ¥1.322,00 | ¥1.353,00 | ¥1.302,00 | 1,30M |
| 2026-09-25 | ¥1.312,00 | -2,67 % | ¥1.350,00 | ¥1.367,00 | ¥1.311,00 | 2,37M |
| 2026-09-24 | ¥1.348,00 | +1,97 % | ¥1.355,00 | ¥1.410,00 | ¥1.342,00 | 3,43M |
| 2026-09-18 | ¥1.322,00 | +0,23 % | ¥1.322,00 | ¥1.338,00 | ¥1.304,00 | 1,83M |
| 2026-09-17 | ¥1.319,00 | +2,49 % | ¥1.274,00 | ¥1.319,00 | ¥1.266,00 | 2,06M |
| 2026-09-16 | ¥1.287,00 | -2,20 % | ¥1.315,00 | ¥1.339,00 | ¥1.276,00 | 2,72M |
| 2026-09-15 | ¥1.316,00 | -4,64 % | ¥1.361,00 | ¥1.377,00 | ¥1.309,00 | 3,42M |
| 2026-09-14 | ¥1.380,00 | +6,15 % | ¥1.295,00 | ¥1.389,00 | ¥1.265,00 | 4,86M |
| 2026-09-11 | ¥1.300,00 | -16,61 % | ¥1.308,00 | ¥1.355,00 | ¥1.266,00 | 11,34M |
| 2026-09-10 | ¥1.559,00 | +1,37 % | ¥1.528,00 | ¥1.573,00 | ¥1.519,00 | 2,35M |
| 2026-09-09 | ¥1.538,00 | -3,39 % | ¥1.580,00 | ¥1.591,00 | ¥1.529,00 | 1,20M |
| 2026-09-08 | ¥1.592,00 | -3,52 % | ¥1.619,00 | ¥1.637,00 | ¥1.585,00 | 1,25M |
| 2026-09-07 | ¥1.650,00 | -1,73 % | ¥1.690,00 | ¥1.702,00 | ¥1.617,00 | 1,29M |
| 2026-09-04 | ¥1.679,00 | +4,81 % | ¥1.603,00 | ¥1.683,00 | ¥1.584,00 | 1,57M |
| 2026-09-03 | ¥1.602,00 | -3,67 % | ¥1.656,00 | ¥1.661,00 | ¥1.599,00 | 1,81M |
| 2026-09-02 | ¥1.663,00 | -3,98 % | ¥1.701,00 | ¥1.710,00 | ¥1.650,00 | 1,51M |
| 2026-09-01 | ¥1.732,00 | -2,42 % | ¥1.804,00 | ¥1.805,00 | ¥1.726,00 | 1,38M |
| 2026-08-31 | ¥1.775,00 | -2,37 % | ¥1.789,00 | ¥1.825,00 | ¥1.759,00 | 1,56M |
| 2026-08-28 | ¥1.818,00 | +2,89 % | ¥1.785,00 | ¥1.825,00 | ¥1.763,00 | 2,04M |
| 2026-08-27 | ¥1.767,00 | +3,09 % | ¥1.714,00 | ¥1.778,00 | ¥1.687,00 | 1,82M |
| 2026-08-26 | ¥1.714,00 | +1,42 % | ¥1.690,00 | ¥1.723,00 | ¥1.684,00 | 1,44M |
| 2026-08-25 | ¥1.690,00 | +2,05 % | ¥1.690,00 | ¥1.698,00 | ¥1.658,00 | 1,43M |
| 2026-08-24 | ¥1.656,00 | -0,78 % | ¥1.667,00 | ¥1.687,00 | ¥1.628,00 | 1,69M |
| 2026-08-21 | ¥1.669,00 | +1,27 % | ¥1.634,00 | ¥1.671,00 | ¥1.626,00 | 1,74M |
| 2026-08-20 | ¥1.648,00 | +6,39 % | ¥1.589,00 | ¥1.648,00 | ¥1.578,00 | 1,57M |
| 2026-08-19 | ¥1.549,00 | -0,77 % | ¥1.561,00 | ¥1.566,00 | ¥1.539,00 | 664,60K |
| 2026-08-18 | ¥1.561,00 | -4,00 % | ¥1.632,00 | ¥1.636,00 | ¥1.561,00 | 1,23M |
| 2026-08-17 | ¥1.626,00 | -2,05 % | ¥1.659,00 | ¥1.664,00 | ¥1.610,00 | 1,44M |
| 2026-08-14 | ¥1.660,00 | +1,16 % | ¥1.624,00 | ¥1.676,00 | ¥1.615,00 | 1,01M |
| 2026-08-13 | ¥1.641,00 | -1,74 % | ¥1.631,00 | ¥1.662,00 | ¥1.619,00 | 1,32M |
| 2026-08-12 | ¥1.670,00 | +2,45 % | ¥1.605,00 | ¥1.677,00 | ¥1.602,00 | 1,83M |
| 2026-08-10 | ¥1.630,00 | +5,50 % | ¥1.585,00 | ¥1.632,00 | ¥1.549,00 | 1,56M |
| 2026-08-07 | ¥1.545,00 | +0,13 % | ¥1.534,00 | ¥1.580,00 | ¥1.525,00 | 922,60K |
| 2026-08-06 | ¥1.543,00 | +0,33 % | ¥1.518,00 | ¥1.570,00 | ¥1.514,00 | 628,60K |
| 2026-08-05 | ¥1.538,00 | +0,07 % | ¥1.525,00 | ¥1.567,00 | ¥1.521,00 | 1,00M |
| 2026-08-04 | ¥1.537,00 | +2,95 % | ¥1.493,00 | ¥1.550,00 | ¥1.481,00 | 1,13M |
| 2026-08-03 | ¥1.493,00 | +1,84 % | ¥1.480,00 | ¥1.526,00 | ¥1.461,00 | 1,19M |
| 2026-07-31 | ¥1.466,00 | +3,09 % | ¥1.404,00 | ¥1.480,00 | ¥1.398,00 | 1,35M |
| 2026-07-30 | ¥1.422,00 | -4,88 % | ¥1.435,00 | ¥1.459,00 | ¥1.383,00 | 1,63M |
| 2026-07-29 | ¥1.495,00 | +5,73 % | ¥1.450,00 | ¥1.506,00 | ¥1.431,00 | 1,67M |
| 2026-07-28 | ¥1.414,00 | -2,75 % | ¥1.433,00 | ¥1.448,00 | ¥1.408,00 | 897,30K |
| 2026-07-27 | ¥1.454,00 | -1,16 % | ¥1.490,00 | ¥1.495,00 | ¥1.436,00 | 878,00K |
| 2026-07-24 | ¥1.471,00 | +4,25 % | ¥1.401,00 | ¥1.477,00 | ¥1.400,00 | 1,63M |
| 2026-07-23 | ¥1.411,00 | +2,77 % | ¥1.373,00 | ¥1.418,00 | ¥1.358,00 | 791,40K |
| 2026-07-22 | ¥1.373,00 | -3,65 % | ¥1.404,00 | ¥1.406,00 | ¥1.372,00 | 1,04M |
| 2026-07-21 | ¥1.425,00 | -1,38 % | ¥1.418,00 | ¥1.434,00 | ¥1.396,00 | 2,39M |
| 2026-07-17 | ¥1.445,00 | -2,63 % | ¥1.454,00 | ¥1.480,00 | ¥1.421,00 | 2,46M |
| 2026-07-16 | ¥1.484,00 | +3,56 % | ¥1.450,00 | ¥1.509,00 | ¥1.440,00 | 1,81M |
| 2026-07-15 | ¥1.433,00 | -5,10 % | ¥1.470,00 | ¥1.471,00 | ¥1.413,00 | 1,98M |
| 2026-07-14 | ¥1.510,00 | -1,63 % | ¥1.507,00 | ¥1.524,00 | ¥1.489,00 | 1,05M |
| 2026-07-13 | ¥1.535,00 | +0,72 % | ¥1.543,00 | ¥1.552,00 | ¥1.509,00 | 976,00K |
| 2026-07-10 | ¥1.524,00 | +0,33 % | ¥1.503,00 | ¥1.548,00 | ¥1.491,00 | 1,56M |
| 2026-07-09 | ¥1.519,00 | -6,70 % | ¥1.562,00 | ¥1.575,00 | ¥1.508,00 | 2,04M |
| 2026-07-08 | ¥1.628,00 | -0,61 % | ¥1.645,00 | ¥1.661,00 | ¥1.570,00 | 1,97M |
| 2026-07-07 | ¥1.638,00 | -3,65 % | ¥1.695,00 | ¥1.727,00 | ¥1.630,00 | 1,66M |
| 2026-07-06 | ¥1.700,00 | +1,07 % | ¥1.652,00 | ¥1.753,00 | ¥1.642,00 | 1,96M |
| 2026-07-03 | ¥1.682,00 | +3,44 % | ¥1.650,00 | ¥1.704,00 | ¥1.641,00 | 2,80M |
| 2026-07-02 | ¥1.626,00 | +10,16 % | ¥1.554,00 | ¥1.678,00 | ¥1.554,00 | 4,22M |
| 2026-07-01 | ¥1.476,00 | -3,02 % | ¥1.520,00 | ¥1.521,00 | ¥1.461,00 | 1,14M |
| 2026-06-30 | ¥1.522,00 | -0,78 % | ¥1.527,00 | ¥1.537,00 | ¥1.445,00 | 2,19M |
| 2026-06-29 | ¥1.534,00 | +3,93 % | ¥1.497,00 | ¥1.534,00 | ¥1.487,00 | 1,66M |
| 2026-06-26 | ¥1.476,00 | -2,25 % | ¥1.495,00 | ¥1.512,00 | ¥1.466,00 | 1,28M |
| 2026-06-25 | ¥1.510,00 | +3,28 % | ¥1.490,00 | ¥1.530,00 | ¥1.479,00 | 2,23M |
| 2026-06-24 | ¥1.462,00 | +2,60 % | ¥1.451,00 | ¥1.503,00 | ¥1.417,00 | 1,58M |
| 2026-06-23 | ¥1.425,00 | -3,52 % | ¥1.447,00 | ¥1.467,00 | ¥1.403,00 | 2,21M |
| 2026-06-22 | ¥1.477,00 | -1,80 % | ¥1.478,00 | ¥1.485,00 | ¥1.428,00 | 2,92M |
| 2026-06-19 | ¥1.504,00 | -0,86 % | ¥1.497,00 | ¥1.506,00 | ¥1.463,00 | 2,61M |
| 2026-06-18 | ¥1.517,00 | +3,98 % | ¥1.480,00 | ¥1.542,00 | ¥1.466,00 | 3,71M |
| 2026-06-17 | ¥1.459,00 | +2,17 % | ¥1.411,00 | ¥1.477,00 | ¥1.399,00 | 2,93M |
| 2026-06-16 | ¥1.428,00 | +12,18 % | ¥1.350,00 | ¥1.435,00 | ¥1.349,00 | 5,20M |
| 2026-06-15 | ¥1.273,00 | +5,47 % | ¥1.191,00 | ¥1.303,00 | ¥1.182,00 | 3,62M |
| 2026-06-12 | ¥1.207,00 | +10,43 % | ¥1.160,00 | ¥1.245,00 | ¥1.124,00 | 5,80M |
| 2026-06-11 | ¥1.093,00 | -0,73 % | ¥1.100,00 | ¥1.102,00 | ¥1.066,00 | 2,20M |
| 2026-06-10 | ¥1.101,00 | +3,19 % | ¥1.080,00 | ¥1.101,00 | ¥1.076,00 | 791,00K |
| 2026-06-09 | ¥1.067,00 | +1,04 % | ¥1.068,00 | ¥1.078,00 | ¥1.054,00 | 840,60K |
| 2026-06-08 | ¥1.056,00 | -2,22 % | ¥1.087,00 | ¥1.102,00 | ¥1.043,00 | 989,10K |
| 2026-06-05 | ¥1.080,00 | +4,55 % | ¥1.050,00 | ¥1.085,00 | ¥1.037,00 | 1,09M |
| 2026-06-04 | ¥1.033,00 | -2,55 % | ¥1.044,00 | ¥1.057,00 | ¥1.032,00 | 1,05M |
| 2026-06-03 | ¥1.060,00 | -2,30 % | ¥1.071,00 | ¥1.088,00 | ¥1.040,00 | 1,64M |
| 2026-06-02 | ¥1.085,00 | -1,63 % | ¥1.095,00 | ¥1.104,00 | ¥1.073,00 | 1,09M |
| 2026-06-01 | ¥1.103,00 | -3,42 % | ¥1.143,00 | ¥1.146,00 | ¥1.100,00 | 1,19M |
| 2026-05-29 | ¥1.142,00 | +0,09 % | ¥1.142,00 | ¥1.200,00 | ¥1.133,00 | 1,26M |
| 2026-05-28 | ¥1.141,00 | +0,44 % | ¥1.143,00 | ¥1.163,00 | ¥1.121,00 | 955,50K |
| 2026-05-27 | ¥1.136,00 | +0,26 % | ¥1.135,00 | ¥1.154,00 | ¥1.120,00 | 671,40K |
| 2026-05-26 | ¥1.133,00 | +1,25 % | ¥1.125,00 | ¥1.142,00 | ¥1.117,00 | 629,80K |
| 2026-05-25 | ¥1.119,00 | -1,06 % | ¥1.134,00 | ¥1.137,00 | ¥1.103,00 | 790,80K |
| 2026-05-22 | ¥1.131,00 | +0,89 % | ¥1.121,00 | ¥1.136,00 | ¥1.106,00 | 591,20K |