Eole, Inc. 2334
TSE · Japan · Kommerzielle Dienstleistungen
¥569,00+2,00 (+0,35 %)
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 | ¥569,00 | +0,35 % | ¥563,00 | ¥575,00 | ¥552,00 | 688,70K |
| 2026-10-01 | ¥567,00 | +2,53 % | ¥553,00 | ¥573,00 | ¥546,00 | 687,30K |
| 2026-09-30 | ¥553,00 | +1,10 % | ¥543,00 | ¥556,00 | ¥538,00 | 731,90K |
| 2026-09-29 | ¥547,00 | -6,50 % | ¥585,00 | ¥595,00 | ¥542,00 | 1,30M |
| 2026-09-28 | ¥585,00 | +1,92 % | ¥573,00 | ¥585,00 | ¥568,00 | 518,00K |
| 2026-09-25 | ¥574,00 | -1,88 % | ¥584,00 | ¥584,00 | ¥570,00 | 643,70K |
| 2026-09-24 | ¥585,00 | -0,51 % | ¥589,00 | ¥602,00 | ¥582,00 | 782,50K |
| 2026-09-18 | ¥588,00 | +1,03 % | ¥588,00 | ¥596,00 | ¥575,00 | 897,40K |
| 2026-09-17 | ¥582,00 | +1,04 % | ¥577,00 | ¥582,00 | ¥575,00 | 379,00K |
| 2026-09-16 | ¥576,00 | -2,21 % | ¥589,00 | ¥589,00 | ¥567,00 | 533,70K |
| 2026-09-15 | ¥589,00 | +0,86 % | ¥577,00 | ¥598,00 | ¥569,00 | 789,40K |
| 2026-09-14 | ¥584,00 | +1,74 % | ¥554,00 | ¥584,00 | ¥554,00 | 482,50K |
| 2026-09-11 | ¥574,00 | -1,20 % | ¥570,00 | ¥581,00 | ¥564,00 | 517,00K |
| 2026-09-10 | ¥581,00 | +3,94 % | ¥558,00 | ¥583,00 | ¥554,00 | 680,90K |
| 2026-09-09 | ¥559,00 | -2,78 % | ¥567,00 | ¥570,00 | ¥552,00 | 1,05M |
| 2026-09-08 | ¥575,00 | -3,04 % | ¥588,00 | ¥605,00 | ¥572,00 | 1,02M |
| 2026-09-07 | ¥593,00 | +3,31 % | ¥572,00 | ¥602,00 | ¥568,00 | 1,19M |
| 2026-09-04 | ¥574,00 | +1,59 % | ¥565,00 | ¥584,00 | ¥564,00 | 1,04M |
| 2026-09-03 | ¥565,00 | +2,54 % | ¥555,00 | ¥566,00 | ¥548,00 | 778,70K |
| 2026-09-02 | ¥551,00 | -0,72 % | ¥545,00 | ¥553,00 | ¥538,00 | 516,40K |
| 2026-09-01 | ¥555,00 | -2,97 % | ¥569,00 | ¥574,00 | ¥537,00 | 1,81M |
| 2026-08-31 | ¥572,00 | -0,35 % | ¥565,00 | ¥577,00 | ¥554,00 | 883,30K |
| 2026-08-28 | ¥574,00 | +1,59 % | ¥560,00 | ¥575,00 | ¥549,00 | 986,40K |
| 2026-08-27 | ¥565,00 | +4,63 % | ¥549,00 | ¥574,00 | ¥543,00 | 1,64M |
| 2026-08-26 | ¥540,00 | -1,64 % | ¥553,00 | ¥553,00 | ¥527,00 | 1,07M |
| 2026-08-25 | ¥549,00 | +8,71 % | ¥501,00 | ¥552,00 | ¥493,00 | 2,22M |
| 2026-08-24 | ¥505,00 | -0,59 % | ¥513,00 | ¥533,00 | ¥504,00 | 1,43M |
| 2026-08-21 | ¥508,00 | -7,47 % | ¥542,00 | ¥555,00 | ¥505,00 | 4,07M |
| 2026-08-20 | ¥549,00 | +3,58 % | ¥540,00 | ¥550,00 | ¥539,00 | 506,90K |
| 2026-08-19 | ¥530,00 | -3,11 % | ¥533,00 | ¥542,00 | ¥522,00 | 771,50K |
| 2026-08-18 | ¥547,00 | -0,91 % | ¥550,00 | ¥572,00 | ¥537,00 | 1,32M |
| 2026-08-17 | ¥552,00 | +1,66 % | ¥525,00 | ¥564,00 | ¥509,00 | 1,70M |
| 2026-08-14 | ¥543,00 | -1,81 % | ¥554,00 | ¥554,00 | ¥534,00 | 755,50K |
| 2026-08-13 | ¥553,00 | +3,17 % | ¥536,00 | ¥555,00 | ¥522,00 | 1,07M |
| 2026-08-12 | ¥536,00 | +3,08 % | ¥521,00 | ¥546,00 | ¥516,00 | 747,30K |
| 2026-08-10 | ¥520,00 | 0,00 % | ¥523,00 | ¥539,00 | ¥511,00 | 526,90K |
| 2026-08-07 | ¥520,00 | -1,52 % | ¥525,00 | ¥541,00 | ¥519,00 | 698,80K |
| 2026-08-06 | ¥528,00 | +1,73 % | ¥516,00 | ¥543,00 | ¥516,00 | 1,05M |
| 2026-08-05 | ¥519,00 | +2,37 % | ¥516,00 | ¥530,00 | ¥511,00 | 1,07M |
| 2026-08-04 | ¥507,00 | +9,27 % | ¥461,00 | ¥508,00 | ¥460,00 | 1,17M |
| 2026-08-03 | ¥464,00 | +2,43 % | ¥450,00 | ¥466,00 | ¥440,00 | 743,00K |
| 2026-07-31 | ¥453,00 | +1,12 % | ¥464,00 | ¥468,00 | ¥447,00 | 755,80K |
| 2026-07-30 | ¥448,00 | -2,18 % | ¥453,00 | ¥459,00 | ¥445,00 | 746,40K |
| 2026-07-29 | ¥458,00 | -4,58 % | ¥481,00 | ¥488,00 | ¥446,00 | 1,63M |
| 2026-07-28 | ¥480,00 | -5,88 % | ¥500,00 | ¥501,00 | ¥471,00 | 1,30M |
| 2026-07-27 | ¥510,00 | -0,97 % | ¥520,00 | ¥525,00 | ¥505,00 | 754,30K |
| 2026-07-24 | ¥515,00 | +2,79 % | ¥504,00 | ¥523,00 | ¥494,00 | 1,98M |
| 2026-07-23 | ¥501,00 | +0,20 % | ¥498,00 | ¥503,00 | ¥487,00 | 606,50K |
| 2026-07-22 | ¥500,00 | -1,57 % | ¥517,00 | ¥520,00 | ¥495,00 | 952,10K |
| 2026-07-21 | ¥508,00 | +0,59 % | ¥500,00 | ¥518,00 | ¥498,00 | 640,60K |
| 2026-07-17 | ¥505,00 | -8,35 % | ¥541,00 | ¥543,00 | ¥488,00 | 2,53M |
| 2026-07-16 | ¥551,00 | -1,25 % | ¥551,00 | ¥556,00 | ¥540,00 | 557,40K |
| 2026-07-15 | ¥558,00 | +2,95 % | ¥538,00 | ¥558,00 | ¥529,00 | 908,80K |
| 2026-07-14 | ¥542,00 | -1,63 % | ¥542,00 | ¥546,00 | ¥527,00 | 1,13M |
| 2026-07-13 | ¥551,00 | +0,73 % | ¥557,00 | ¥564,00 | ¥538,00 | 1,07M |
| 2026-07-10 | ¥547,00 | -1,44 % | ¥555,00 | ¥555,00 | ¥540,00 | 1,07M |
| 2026-07-09 | ¥555,00 | -0,89 % | ¥559,00 | ¥566,00 | ¥534,00 | 1,64M |
| 2026-07-08 | ¥560,00 | -5,41 % | ¥590,00 | ¥590,00 | ¥557,00 | 2,29M |
| 2026-07-07 | ¥592,00 | -6,62 % | ¥625,00 | ¥630,00 | ¥589,00 | 2,64M |
| 2026-07-06 | ¥634,00 | +3,93 % | ¥603,00 | ¥652,00 | ¥570,00 | 5,66M |
| 2026-07-03 | ¥610,00 | +2,18 % | ¥599,00 | ¥622,00 | ¥594,00 | 1,78M |
| 2026-07-02 | ¥597,00 | +3,11 % | ¥579,00 | ¥614,00 | ¥555,00 | 2,13M |
| 2026-07-01 | ¥579,00 | -3,98 % | ¥608,00 | ¥610,00 | ¥576,00 | 1,10M |
| 2026-06-30 | ¥603,00 | +2,20 % | ¥590,00 | ¥603,00 | ¥578,00 | 1,07M |
| 2026-06-29 | ¥590,00 | -2,64 % | ¥607,00 | ¥615,00 | ¥563,00 | 1,71M |
| 2026-06-26 | ¥606,00 | 0,00 % | ¥596,00 | ¥606,00 | ¥575,00 | 1,47M |
| 2026-06-25 | ¥606,00 | -2,88 % | ¥638,00 | ¥638,00 | ¥592,00 | 2,18M |
| 2026-06-24 | ¥624,00 | +0,65 % | ¥623,00 | ¥636,00 | ¥606,00 | 1,99M |
| 2026-06-23 | ¥620,00 | -8,69 % | ¥670,00 | ¥683,00 | ¥608,00 | 3,49M |
| 2026-06-22 | ¥679,00 | +9,69 % | ¥610,00 | ¥688,00 | ¥608,00 | 5,27M |
| 2026-06-19 | ¥619,00 | -7,89 % | ¥671,00 | ¥685,00 | ¥611,00 | 6,43M |
| 2026-06-18 | ¥672,00 | +17,48 % | ¥592,00 | ¥672,00 | ¥584,00 | 8,05M |
| 2026-06-17 | ¥572,00 | +0,35 % | ¥572,00 | ¥586,00 | ¥555,00 | 1,77M |
| 2026-06-16 | ¥570,00 | +4,40 % | ¥555,00 | ¥574,00 | ¥525,00 | 2,21M |
| 2026-06-15 | ¥546,00 | -1,97 % | ¥547,00 | ¥577,00 | ¥542,00 | 2,18M |
| 2026-06-12 | ¥557,00 | -1,24 % | ¥574,00 | ¥583,00 | ¥542,00 | 2,91M |
| 2026-06-11 | ¥564,00 | -1,05 % | ¥553,00 | ¥583,00 | ¥527,00 | 3,03M |
| 2026-06-10 | ¥570,00 | -8,36 % | ¥631,00 | ¥662,00 | ¥559,00 | 5,07M |
| 2026-06-09 | ¥622,00 | +7,99 % | ¥593,00 | ¥633,00 | ¥572,00 | 3,97M |
| 2026-06-08 | ¥576,00 | -12,86 % | ¥606,00 | ¥617,00 | ¥569,00 | 5,67M |
| 2026-06-05 | ¥661,00 | +3,61 % | ¥618,00 | ¥677,00 | ¥603,00 | 7,74M |
| 2026-06-04 | ¥638,00 | +18,59 % | ¥542,00 | ¥638,00 | ¥542,00 | 9,44M |
| 2026-06-03 | ¥538,00 | +5,28 % | ¥517,00 | ¥567,00 | ¥493,00 | 6,72M |
| 2026-06-02 | ¥511,00 | +0,20 % | ¥500,00 | ¥546,00 | ¥486,00 | 6,22M |
| 2026-06-01 | ¥510,00 | +2,41 % | ¥498,00 | ¥524,00 | ¥478,00 | 2,24M |
| 2026-05-29 | ¥498,00 | -3,30 % | ¥520,00 | ¥521,00 | ¥488,00 | 1,31M |
| 2026-05-28 | ¥515,00 | +5,75 % | ¥503,00 | ¥535,00 | ¥486,00 | 4,02M |
| 2026-05-27 | ¥487,00 | -2,60 % | ¥498,00 | ¥498,00 | ¥463,00 | 1,60M |
| 2026-05-26 | ¥500,00 | +1,21 % | ¥494,00 | ¥512,00 | ¥492,00 | 1,12M |
| 2026-05-25 | ¥494,00 | -4,63 % | ¥524,00 | ¥525,00 | ¥488,00 | 1,60M |