Studio Alice Co., Ltd. 2305
TSE · Japan · Kommerzielle Dienstleistungen
¥1.812,00-15,00 (-0,82 %)
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 | ¥1.812,00 | -0,82 % | ¥1.816,00 | ¥1.817,00 | ¥1.805,00 | 22,50K |
| 2026-10-01 | ¥1.827,00 | 0,00 % | ¥1.815,00 | ¥1.836,00 | ¥1.813,00 | 14,70K |
| 2026-09-30 | ¥1.827,00 | -0,11 % | ¥1.826,00 | ¥1.838,00 | ¥1.817,00 | 19,10K |
| 2026-09-29 | ¥1.829,00 | -1,98 % | ¥1.851,00 | ¥1.857,00 | ¥1.829,00 |
| 26,00K |
| 2026-09-28 | ¥1.866,00 | -0,32 % | ¥1.862,00 | ¥1.869,00 | ¥1.856,00 | 21,70K |
| 2026-09-25 | ¥1.872,00 | +0,16 % | ¥1.862,00 | ¥1.872,00 | ¥1.862,00 | 18,90K |
| 2026-09-24 | ¥1.869,00 | -0,21 % | ¥1.855,00 | ¥1.877,00 | ¥1.855,00 | 27,30K |
| 2026-09-18 | ¥1.873,00 | +0,11 % | ¥1.870,00 | ¥1.876,00 | ¥1.864,00 | 23,30K |
| 2026-09-17 | ¥1.871,00 | +0,65 % | ¥1.850,00 | ¥1.876,00 | ¥1.850,00 | 19,50K |
| 2026-09-16 | ¥1.859,00 | -0,59 % | ¥1.860,00 | ¥1.869,00 | ¥1.851,00 | 22,20K |
| 2026-09-15 | ¥1.870,00 | +0,54 % | ¥1.851,00 | ¥1.873,00 | ¥1.851,00 | 18,00K |
| 2026-09-14 | ¥1.860,00 | +1,20 % | ¥1.831,00 | ¥1.866,00 | ¥1.831,00 | 21,30K |
| 2026-09-11 | ¥1.838,00 | 0,00 % | ¥1.833,00 | ¥1.847,00 | ¥1.822,00 | 31,70K |
| 2026-09-10 | ¥1.838,00 | +0,82 % | ¥1.818,00 | ¥1.840,00 | ¥1.812,00 | 17,80K |
| 2026-09-09 | ¥1.823,00 | -0,60 % | ¥1.834,00 | ¥1.836,00 | ¥1.823,00 | 15,90K |
| 2026-09-08 | ¥1.834,00 | -0,33 % | ¥1.830,00 | ¥1.841,00 | ¥1.824,00 | 22,00K |
| 2026-09-07 | ¥1.840,00 | -1,39 % | ¥1.860,00 | ¥1.861,00 | ¥1.840,00 | 26,40K |
| 2026-09-04 | ¥1.866,00 | +0,86 % | ¥1.849,00 | ¥1.870,00 | ¥1.843,00 | 25,60K |
| 2026-09-03 | ¥1.850,00 | -0,70 % | ¥1.863,00 | ¥1.873,00 | ¥1.850,00 | 23,80K |
| 2026-09-02 | ¥1.863,00 | -1,64 % | ¥1.881,00 | ¥1.889,00 | ¥1.863,00 | 29,60K |
| 2026-09-01 | ¥1.894,00 | -0,16 % | ¥1.881,00 | ¥1.905,00 | ¥1.881,00 | 49,70K |
| 2026-08-31 | ¥1.897,00 | +0,26 % | ¥1.867,00 | ¥1.897,00 | ¥1.864,00 | 50,40K |
| 2026-08-28 | ¥1.892,00 | -2,02 % | ¥1.891,00 | ¥1.905,00 | ¥1.878,00 | 233,80K |
| 2026-08-27 | ¥1.931,00 | +0,78 % | ¥1.947,00 | ¥1.947,00 | ¥1.926,00 | 120,70K |
| 2026-08-26 | ¥1.916,00 | -0,21 % | ¥1.926,00 | ¥1.928,00 | ¥1.915,00 | 117,40K |
| 2026-08-25 | ¥1.920,00 | -0,31 % | ¥1.930,00 | ¥1.930,00 | ¥1.920,00 | 75,80K |
| 2026-08-24 | ¥1.926,00 | -0,10 % | ¥1.925,00 | ¥1.928,00 | ¥1.920,00 | 58,40K |
| 2026-08-21 | ¥1.928,00 | +0,05 % | ¥1.926,00 | ¥1.933,00 | ¥1.916,00 | 33,70K |
| 2026-08-20 | ¥1.927,00 | +0,57 % | ¥1.916,00 | ¥1.928,00 | ¥1.912,00 | 28,20K |
| 2026-08-19 | ¥1.916,00 | -0,62 % | ¥1.933,00 | ¥1.933,00 | ¥1.916,00 | 49,40K |
| 2026-08-18 | ¥1.928,00 | -0,62 % | ¥1.940,00 | ¥1.942,00 | ¥1.928,00 | 42,00K |
| 2026-08-17 | ¥1.940,00 | -0,36 % | ¥1.947,00 | ¥1.948,00 | ¥1.935,00 | 51,00K |
| 2026-08-14 | ¥1.947,00 | +0,36 % | ¥1.936,00 | ¥1.954,00 | ¥1.934,00 | 22,10K |
| 2026-08-13 | ¥1.940,00 | -0,51 % | ¥1.945,00 | ¥1.950,00 | ¥1.935,00 | 32,10K |
| 2026-08-12 | ¥1.950,00 | -0,26 % | ¥1.957,00 | ¥1.957,00 | ¥1.946,00 | 20,70K |
| 2026-08-10 | ¥1.955,00 | +0,62 % | ¥1.950,00 | ¥1.960,00 | ¥1.945,00 | 27,90K |
| 2026-08-07 | ¥1.943,00 | +0,57 % | ¥1.945,00 | ¥1.954,00 | ¥1.938,00 | 20,30K |
| 2026-08-06 | ¥1.932,00 | -0,21 % | ¥1.924,00 | ¥1.940,00 | ¥1.923,00 | 18,20K |
| 2026-08-05 | ¥1.936,00 | +0,73 % | ¥1.922,00 | ¥1.936,00 | ¥1.900,00 | 25,50K |
| 2026-08-04 | ¥1.922,00 | -1,89 % | ¥1.959,00 | ¥1.959,00 | ¥1.922,00 | 27,30K |
| 2026-08-03 | ¥1.959,00 | -1,16 % | ¥1.973,00 | ¥1.978,00 | ¥1.951,00 | 29,40K |
| 2026-07-31 | ¥1.982,00 | -1,05 % | ¥2.003,00 | ¥2.003,00 | ¥1.979,00 | 20,90K |
| 2026-07-30 | ¥2.003,00 | -1,09 % | ¥2.014,00 | ¥2.014,00 | ¥1.997,00 | 26,20K |
| 2026-07-29 | ¥2.025,00 | +2,22 % | ¥1.981,00 | ¥2.027,00 | ¥1.977,00 | 53,40K |
| 2026-07-28 | ¥1.981,00 | +0,41 % | ¥1.979,00 | ¥1.983,00 | ¥1.973,00 | 13,30K |
| 2026-07-27 | ¥1.973,00 | +0,61 % | ¥1.961,00 | ¥1.979,00 | ¥1.961,00 | 23,40K |
| 2026-07-24 | ¥1.961,00 | +0,72 % | ¥1.945,00 | ¥1.963,00 | ¥1.937,00 | 20,60K |
| 2026-07-23 | ¥1.947,00 | -0,71 % | ¥1.950,00 | ¥1.960,00 | ¥1.931,00 | 19,40K |
| 2026-07-22 | ¥1.961,00 | -0,46 % | ¥1.986,00 | ¥1.989,00 | ¥1.901,00 | 48,10K |
| 2026-07-21 | ¥1.970,00 | 0,00 % | ¥1.987,00 | ¥1.996,00 | ¥1.968,00 | 25,80K |
| 2026-07-17 | ¥1.970,00 | +0,87 % | ¥1.953,00 | ¥1.985,00 | ¥1.953,00 | 29,10K |
| 2026-07-16 | ¥1.953,00 | -0,10 % | ¥1.959,00 | ¥1.970,00 | ¥1.948,00 | 33,80K |
| 2026-07-15 | ¥1.955,00 | +0,83 % | ¥1.947,00 | ¥1.958,00 | ¥1.942,00 | 24,10K |
| 2026-07-14 | ¥1.939,00 | +1,41 % | ¥1.910,00 | ¥1.950,00 | ¥1.910,00 | 39,80K |
| 2026-07-13 | ¥1.912,00 | +0,21 % | ¥1.925,00 | ¥1.926,00 | ¥1.911,00 | 17,00K |
| 2026-07-10 | ¥1.908,00 | -0,37 % | ¥1.915,00 | ¥1.925,00 | ¥1.908,00 | 32,70K |
| 2026-07-09 | ¥1.915,00 | 0,00 % | ¥1.908,00 | ¥1.925,00 | ¥1.908,00 | 25,40K |
| 2026-07-08 | ¥1.915,00 | +0,52 % | ¥1.909,00 | ¥1.919,00 | ¥1.897,00 | 35,90K |
| 2026-07-07 | ¥1.905,00 | +1,01 % | ¥1.896,00 | ¥1.906,00 | ¥1.888,00 | 25,40K |
| 2026-07-06 | ¥1.886,00 | +0,53 % | ¥1.891,00 | ¥1.892,00 | ¥1.880,00 | 14,30K |
| 2026-07-03 | ¥1.876,00 | -1,00 % | ¥1.897,00 | ¥1.901,00 | ¥1.876,00 | 38,00K |
| 2026-07-02 | ¥1.895,00 | +1,94 % | ¥1.870,00 | ¥1.896,00 | ¥1.867,00 | 33,70K |
| 2026-07-01 | ¥1.859,00 | +0,16 % | ¥1.860,00 | ¥1.861,00 | ¥1.844,00 | 20,70K |
| 2026-06-30 | ¥1.856,00 | +0,87 % | ¥1.845,00 | ¥1.856,00 | ¥1.841,00 | 33,30K |
| 2026-06-29 | ¥1.840,00 | +0,93 % | ¥1.829,00 | ¥1.857,00 | ¥1.829,00 | 69,40K |
| 2026-06-26 | ¥1.823,00 | +1,50 % | ¥1.800,00 | ¥1.830,00 | ¥1.800,00 | 63,80K |
| 2026-06-25 | ¥1.796,00 | -0,39 % | ¥1.812,00 | ¥1.816,00 | ¥1.796,00 | 39,80K |
| 2026-06-24 | ¥1.803,00 | +0,45 % | ¥1.796,00 | ¥1.817,00 | ¥1.796,00 | 30,50K |
| 2026-06-23 | ¥1.795,00 | +0,62 % | ¥1.811,00 | ¥1.811,00 | ¥1.793,00 | 34,80K |
| 2026-06-22 | ¥1.784,00 | -1,44 % | ¥1.814,00 | ¥1.814,00 | ¥1.784,00 | 43,00K |
| 2026-06-19 | ¥1.810,00 | +0,84 % | ¥1.800,00 | ¥1.815,00 | ¥1.799,00 | 36,00K |
| 2026-06-18 | ¥1.795,00 | +0,11 % | ¥1.800,00 | ¥1.805,00 | ¥1.789,00 | 50,20K |
| 2026-06-17 | ¥1.793,00 | -0,77 % | ¥1.820,00 | ¥1.823,00 | ¥1.793,00 | 36,50K |
| 2026-06-16 | ¥1.807,00 | +0,06 % | ¥1.824,00 | ¥1.824,00 | ¥1.804,00 | 35,10K |
| 2026-06-15 | ¥1.806,00 | -1,15 % | ¥1.830,00 | ¥1.834,00 | ¥1.804,00 | 41,80K |
| 2026-06-12 | ¥1.827,00 | +0,61 % | ¥1.815,00 | ¥1.827,00 | ¥1.802,00 | 67,20K |
| 2026-06-11 | ¥1.816,00 | +0,11 % | ¥1.814,00 | ¥1.816,00 | ¥1.803,00 | 72,40K |
| 2026-06-10 | ¥1.814,00 | +0,89 % | ¥1.808,00 | ¥1.816,00 | ¥1.805,00 | 26,80K |
| 2026-06-09 | ¥1.798,00 | -0,17 % | ¥1.801,00 | ¥1.814,00 | ¥1.798,00 | 24,50K |
| 2026-06-08 | ¥1.801,00 | +0,33 % | ¥1.795,00 | ¥1.813,00 | ¥1.790,00 | 43,10K |
| 2026-06-05 | ¥1.795,00 | +1,07 % | ¥1.788,00 | ¥1.804,00 | ¥1.783,00 | 25,60K |
| 2026-06-04 | ¥1.776,00 | -0,11 % | ¥1.778,00 | ¥1.784,00 | ¥1.772,00 | 26,10K |
| 2026-06-03 | ¥1.778,00 | +1,02 % | ¥1.770,00 | ¥1.783,00 | ¥1.741,00 | 34,00K |
| 2026-06-02 | ¥1.760,00 | -0,56 % | ¥1.755,00 | ¥1.768,00 | ¥1.750,00 | 41,60K |
| 2026-06-01 | ¥1.770,00 | -0,62 % | ¥1.783,00 | ¥1.783,00 | ¥1.758,00 | 45,80K |
| 2026-05-29 | ¥1.781,00 | +0,39 % | ¥1.783,00 | ¥1.799,00 | ¥1.781,00 | 34,90K |
| 2026-05-28 | ¥1.774,00 | -0,62 % | ¥1.791,00 | ¥1.791,00 | ¥1.771,00 | 33,60K |
| 2026-05-27 | ¥1.785,00 | +0,34 % | ¥1.780,00 | ¥1.789,00 | ¥1.776,00 | 21,40K |
| 2026-05-26 | ¥1.779,00 | +0,51 % | ¥1.767,00 | ¥1.779,00 | ¥1.758,00 | 23,40K |
| 2026-05-25 | ¥1.770,00 | +0,11 % | ¥1.768,00 | ¥1.778,00 | ¥1.761,00 | 26,00K |