ETS Group Co., Ltd. 253A
TSE · Japan · Industriedienstleistungen
¥1.037,00+15,00 (+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 | ¥1.037,00 | +1,47 % | ¥1.036,00 | ¥1.037,00 | ¥1.028,00 | 9,10K |
| 2026-10-01 | ¥1.022,00 | -1,06 % | ¥1.038,00 | ¥1.038,00 | ¥1.022,00 | 11,50K |
| 2026-09-30 | ¥1.033,00 | +0,68 % | ¥1.033,00 | ¥1.045,00 | ¥1.032,00 | 7,10K |
| 2026-09-29 | ¥1.026,00 | -1,72 % | ¥1.022,00 | ¥1.039,00 | ¥1.022,00 | 20,10K |
| 2026-09-28 | ¥1.044,00 | -0,48 % | ¥1.053,00 | ¥1.054,00 | ¥1.043,00 | 75,90K |
| 2026-09-25 | ¥1.049,00 | +0,67 % | ¥1.064,00 | ¥1.064,00 | ¥1.043,00 | 16,70K |
| 2026-09-24 | ¥1.042,00 | +0,39 % | ¥1.055,00 | ¥1.058,00 | ¥1.042,00 | 23,90K |
| 2026-09-18 | ¥1.038,00 | -0,19 % | ¥1.043,00 | ¥1.057,00 | ¥1.038,00 | 19,20K |
| 2026-09-17 | ¥1.040,00 | -0,38 % | ¥1.052,00 | ¥1.057,00 | ¥1.040,00 | 3,90K |
| 2026-09-16 | ¥1.044,00 | +0,58 % | ¥1.041,00 | ¥1.050,00 | ¥1.026,00 | 13,00K |
| 2026-09-15 | ¥1.038,00 | -0,95 % | ¥1.047,00 | ¥1.053,00 | ¥1.037,00 | 4,20K |
| 2026-09-14 | ¥1.048,00 | +2,75 % | ¥1.024,00 | ¥1.054,00 | ¥1.023,00 | 13,40K |
| 2026-09-11 | ¥1.020,00 | -1,35 % | ¥1.020,00 | ¥1.039,00 | ¥1.020,00 | 11,30K |
| 2026-09-10 | ¥1.034,00 | -0,58 % | ¥1.035,00 | ¥1.043,00 | ¥1.031,00 | 4,90K |
| 2026-09-09 | ¥1.040,00 | -0,95 % | ¥1.059,00 | ¥1.060,00 | ¥1.040,00 | 6,20K |
| 2026-09-08 | ¥1.050,00 | +0,29 % | ¥1.047,00 | ¥1.063,00 | ¥1.040,00 | 13,00K |
| 2026-09-07 | ¥1.047,00 | +1,26 % | ¥1.042,00 | ¥1.054,00 | ¥1.031,00 | 14,80K |
| 2026-09-04 | ¥1.034,00 | +0,88 % | ¥1.021,00 | ¥1.040,00 | ¥1.021,00 | 8,10K |
| 2026-09-03 | ¥1.025,00 | -0,77 % | ¥1.028,00 | ¥1.039,00 | ¥1.025,00 | 12,70K |
| 2026-09-02 | ¥1.033,00 | -1,81 % | ¥1.030,00 | ¥1.042,00 | ¥1.030,00 | 8,50K |
| 2026-09-01 | ¥1.052,00 | +0,96 % | ¥1.042,00 | ¥1.057,00 | ¥1.042,00 | 11,60K |
| 2026-08-31 | ¥1.042,00 | -0,76 % | ¥1.044,00 | ¥1.051,00 | ¥1.040,00 | 8,70K |
| 2026-08-28 | ¥1.050,00 | -0,66 % | ¥1.056,00 | ¥1.062,00 | ¥1.050,00 | 11,00K |
| 2026-08-27 | ¥1.057,00 | 0,00 % | ¥1.060,00 | ¥1.069,00 | ¥1.057,00 | 10,00K |
| 2026-08-26 | ¥1.057,00 | +0,67 % | ¥1.053,00 | ¥1.059,00 | ¥1.046,00 | 20,00K |
| 2026-08-25 | ¥1.050,00 | +0,96 % | ¥1.046,00 | ¥1.051,00 | ¥1.033,00 | 16,00K |
| 2026-08-24 | ¥1.040,00 | +0,29 % | ¥1.038,00 | ¥1.043,00 | ¥1.031,00 | 17,40K |
| 2026-08-21 | ¥1.037,00 | +0,58 % | ¥1.015,00 | ¥1.037,00 | ¥1.015,00 | 12,10K |
| 2026-08-20 | ¥1.031,00 | +2,18 % | ¥1.011,00 | ¥1.040,00 | ¥1.011,00 | 20,80K |
| 2026-08-19 | ¥1.009,00 | -1,94 % | ¥1.021,00 | ¥1.022,00 | ¥1.003,00 | 39,40K |
| 2026-08-18 | ¥1.029,00 | -1,63 % | ¥1.046,00 | ¥1.057,00 | ¥1.026,00 | 32,50K |
| 2026-08-17 | ¥1.046,00 | +0,97 % | ¥1.039,00 | ¥1.059,00 | ¥1.035,00 | 27,90K |
| 2026-08-14 | ¥1.036,00 | -0,38 % | ¥1.045,00 | ¥1.045,00 | ¥1.030,00 | 14,30K |
| 2026-08-13 | ¥1.040,00 | +1,56 % | ¥1.036,00 | ¥1.052,00 | ¥1.015,00 | 35,20K |
| 2026-08-12 | ¥1.024,00 | +1,59 % | ¥1.019,00 | ¥1.029,00 | ¥998,00 | 45,60K |
| 2026-08-10 | ¥1.008,00 | -1,27 % | ¥1.022,00 | ¥1.032,00 | ¥992,00 | 97,90K |
| 2026-08-07 | ¥1.021,00 | -9,41 % | ¥1.148,00 | ¥1.188,00 | ¥1.020,00 | 354,80K |
| 2026-08-06 | ¥1.127,00 | -2,76 % | ¥1.159,00 | ¥1.174,00 | ¥1.105,00 | 100,80K |
| 2026-08-05 | ¥1.159,00 | +2,02 % | ¥1.139,00 | ¥1.159,00 | ¥1.136,00 | 41,70K |
| 2026-08-04 | ¥1.136,00 | -1,65 % | ¥1.148,00 | ¥1.162,00 | ¥1.126,00 | 37,00K |
| 2026-08-03 | ¥1.155,00 | +0,87 % | ¥1.155,00 | ¥1.156,00 | ¥1.120,00 | 19,00K |
| 2026-07-31 | ¥1.145,00 | +4,09 % | ¥1.127,00 | ¥1.157,00 | ¥1.110,00 | 16,70K |
| 2026-07-30 | ¥1.100,00 | +0,82 % | ¥1.091,00 | ¥1.121,00 | ¥1.091,00 | 11,70K |
| 2026-07-29 | ¥1.091,00 | -2,15 % | ¥1.120,00 | ¥1.127,00 | ¥1.072,00 | 24,80K |
| 2026-07-28 | ¥1.115,00 | -2,62 % | ¥1.136,00 | ¥1.138,00 | ¥1.110,00 | 17,10K |
| 2026-07-27 | ¥1.145,00 | +3,06 % | ¥1.121,00 | ¥1.151,00 | ¥1.115,00 | 25,50K |
| 2026-07-24 | ¥1.111,00 | -1,77 % | ¥1.128,00 | ¥1.128,00 | ¥1.108,00 | 9,90K |
| 2026-07-23 | ¥1.131,00 | +1,89 % | ¥1.110,00 | ¥1.141,00 | ¥1.108,00 | 18,80K |
| 2026-07-22 | ¥1.110,00 | -0,09 % | ¥1.128,00 | ¥1.142,00 | ¥1.105,00 | 33,60K |
| 2026-07-21 | ¥1.111,00 | +4,61 % | ¥1.080,00 | ¥1.117,00 | ¥1.070,00 | 18,10K |
| 2026-07-17 | ¥1.062,00 | -3,89 % | ¥1.100,00 | ¥1.101,00 | ¥1.030,00 | 49,60K |
| 2026-07-16 | ¥1.105,00 | -1,87 % | ¥1.156,00 | ¥1.160,00 | ¥1.103,00 | 33,70K |
| 2026-07-15 | ¥1.126,00 | +1,90 % | ¥1.100,00 | ¥1.132,00 | ¥1.094,00 | 17,00K |
| 2026-07-14 | ¥1.105,00 | +1,94 % | ¥1.084,00 | ¥1.109,00 | ¥1.071,00 | 11,70K |
| 2026-07-13 | ¥1.084,00 | -2,61 % | ¥1.115,00 | ¥1.132,00 | ¥1.083,00 | 10,90K |
| 2026-07-10 | ¥1.113,00 | +2,87 % | ¥1.112,00 | ¥1.132,00 | ¥1.089,00 | 16,10K |
| 2026-07-09 | ¥1.082,00 | -1,19 % | ¥1.095,00 | ¥1.095,00 | ¥1.076,00 | 12,90K |
| 2026-07-08 | ¥1.095,00 | -1,62 % | ¥1.094,00 | ¥1.127,00 | ¥1.091,00 | 16,00K |
| 2026-07-07 | ¥1.113,00 | -2,02 % | ¥1.130,00 | ¥1.131,00 | ¥1.097,00 | 16,90K |
| 2026-07-06 | ¥1.136,00 | +0,98 % | ¥1.138,00 | ¥1.151,00 | ¥1.135,00 | 17,20K |
| 2026-07-03 | ¥1.125,00 | +2,74 % | ¥1.110,00 | ¥1.125,00 | ¥1.088,00 | 18,20K |
| 2026-07-02 | ¥1.095,00 | +0,64 % | ¥1.090,00 | ¥1.110,00 | ¥1.088,00 | 16,80K |
| 2026-07-01 | ¥1.088,00 | +0,37 % | ¥1.094,00 | ¥1.094,00 | ¥1.073,00 | 8,30K |
| 2026-06-30 | ¥1.084,00 | +0,46 % | ¥1.080,00 | ¥1.086,00 | ¥1.050,00 | 15,90K |
| 2026-06-29 | ¥1.079,00 | +2,37 % | ¥1.050,00 | ¥1.079,00 | ¥1.050,00 | 7,90K |
| 2026-06-26 | ¥1.054,00 | -0,66 % | ¥1.061,00 | ¥1.065,00 | ¥1.043,00 | 13,50K |
| 2026-06-25 | ¥1.061,00 | -0,84 % | ¥1.070,00 | ¥1.079,00 | ¥1.060,00 | 3,80K |
| 2026-06-24 | ¥1.070,00 | +1,23 % | ¥1.087,00 | ¥1.089,00 | ¥1.007,00 | 23,00K |
| 2026-06-23 | ¥1.057,00 | -2,94 % | ¥1.081,00 | ¥1.081,00 | ¥1.057,00 | 18,90K |
| 2026-06-22 | ¥1.089,00 | -0,37 % | ¥1.090,00 | ¥1.102,00 | ¥1.080,00 | 34,30K |
| 2026-06-19 | ¥1.093,00 | +0,18 % | ¥1.120,00 | ¥1.136,00 | ¥1.092,00 | 27,10K |
| 2026-06-18 | ¥1.091,00 | +1,02 % | ¥1.099,00 | ¥1.099,00 | ¥1.067,00 | 16,00K |
| 2026-06-17 | ¥1.080,00 | +2,66 % | ¥1.080,00 | ¥1.099,00 | ¥1.072,00 | 20,10K |
| 2026-06-16 | ¥1.052,00 | -0,47 % | ¥1.075,00 | ¥1.075,00 | ¥1.039,00 | 10,50K |
| 2026-06-15 | ¥1.057,00 | +4,24 % | ¥1.044,00 | ¥1.057,00 | ¥1.028,00 | 13,40K |
| 2026-06-12 | ¥1.014,00 | +2,22 % | ¥1.012,00 | ¥1.025,00 | ¥1.000,00 | 23,90K |
| 2026-06-11 | ¥992,00 | -2,36 % | ¥1.004,00 | ¥1.007,00 | ¥975,00 | 40,00K |
| 2026-06-10 | ¥1.016,00 | -2,03 % | ¥1.049,00 | ¥1.055,00 | ¥1.004,00 | 29,90K |
| 2026-06-09 | ¥1.037,00 | +1,97 % | ¥1.036,00 | ¥1.099,00 | ¥1.026,00 | 109,60K |
| 2026-06-08 | ¥1.017,00 | -4,15 % | ¥1.031,00 | ¥1.038,00 | ¥1.012,00 | 30,30K |
| 2026-06-05 | ¥1.061,00 | +3,11 % | ¥1.026,00 | ¥1.071,00 | ¥1.026,00 | 22,60K |
| 2026-06-04 | ¥1.029,00 | -1,72 % | ¥1.046,00 | ¥1.053,00 | ¥1.029,00 | 14,80K |
| 2026-06-03 | ¥1.047,00 | -1,69 % | ¥1.065,00 | ¥1.084,00 | ¥1.047,00 | 34,20K |
| 2026-06-02 | ¥1.065,00 | -2,56 % | ¥1.080,00 | ¥1.080,00 | ¥1.022,00 | 59,50K |
| 2026-06-01 | ¥1.093,00 | -2,58 % | ¥1.136,00 | ¥1.136,00 | ¥1.081,00 | 37,10K |
| 2026-05-29 | ¥1.122,00 | -2,01 % | ¥1.162,00 | ¥1.166,00 | ¥1.122,00 | 30,90K |
| 2026-05-28 | ¥1.145,00 | -1,80 % | ¥1.154,00 | ¥1.156,00 | ¥1.120,00 | 46,50K |
| 2026-05-27 | ¥1.166,00 | -2,75 % | ¥1.229,00 | ¥1.229,00 | ¥1.157,00 | 48,40K |
| 2026-05-26 | ¥1.199,00 | +2,57 % | ¥1.169,00 | ¥1.206,00 | ¥1.147,00 | 36,00K |
| 2026-05-25 | ¥1.169,00 | +2,90 % | ¥1.147,00 | ¥1.169,00 | ¥1.140,00 | 28,40K |