Schoo,inc. 264A
TSE · Japan · Technologiedienstleistungen
¥290,00-2,00 (-0,68 %)
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 | ¥290,00 | -0,68 % | ¥293,00 | ¥298,00 | ¥290,00 | 31,10K |
| 2026-10-01 | ¥292,00 | -1,02 % | ¥294,00 | ¥298,00 | ¥291,00 | 35,70K |
| 2026-09-30 | ¥295,00 | -1,99 % | ¥301,00 | ¥302,00 | ¥295,00 | 42,10K |
| 2026-09-29 | ¥301,00 | -2,27 % | ¥305,00 | ¥305,00 | ¥298,00 |
| 40,80K |
| 2026-09-28 | ¥308,00 | -0,96 % | ¥311,00 | ¥313,00 | ¥306,00 | 50,40K |
| 2026-09-25 | ¥311,00 | +0,32 % | ¥311,00 | ¥326,00 | ¥310,00 | 55,50K |
| 2026-09-24 | ¥310,00 | -6,63 % | ¥330,00 | ¥330,00 | ¥307,00 | 129,40K |
| 2026-09-18 | ¥332,00 | -4,32 % | ¥345,00 | ¥346,00 | ¥332,00 | 45,20K |
| 2026-09-17 | ¥347,00 | +5,79 % | ¥327,00 | ¥353,00 | ¥327,00 | 105,80K |
| 2026-09-16 | ¥328,00 | -2,96 % | ¥338,00 | ¥345,00 | ¥328,00 | 65,50K |
| 2026-09-15 | ¥338,00 | -2,59 % | ¥348,00 | ¥360,00 | ¥338,00 | 107,10K |
| 2026-09-14 | ¥347,00 | +5,79 % | ¥328,00 | ¥368,00 | ¥328,00 | 383,00K |
| 2026-09-11 | ¥328,00 | -3,24 % | ¥315,00 | ¥330,00 | ¥315,00 | 117,60K |
| 2026-09-10 | ¥339,00 | +0,89 % | ¥331,00 | ¥362,00 | ¥329,00 | 272,30K |
| 2026-09-09 | ¥336,00 | +3,70 % | ¥326,00 | ¥370,00 | ¥326,00 | 635,30K |
| 2026-09-08 | ¥324,00 | +5,19 % | ¥308,00 | ¥348,00 | ¥308,00 | 300,50K |
| 2026-09-07 | ¥308,00 | +1,99 % | ¥309,00 | ¥314,00 | ¥304,00 | 32,90K |
| 2026-09-04 | ¥302,00 | +0,67 % | ¥292,00 | ¥309,00 | ¥292,00 | 82,00K |
| 2026-09-03 | ¥300,00 | -0,33 % | ¥301,00 | ¥306,00 | ¥298,00 | 30,50K |
| 2026-09-02 | ¥301,00 | -2,59 % | ¥307,00 | ¥315,00 | ¥299,00 | 56,10K |
| 2026-09-01 | ¥309,00 | -0,96 % | ¥311,00 | ¥314,00 | ¥307,00 | 30,40K |
| 2026-08-31 | ¥312,00 | +0,97 % | ¥312,00 | ¥315,00 | ¥310,00 | 22,50K |
| 2026-08-28 | ¥309,00 | -1,28 % | ¥313,00 | ¥324,00 | ¥308,00 | 52,10K |
| 2026-08-27 | ¥313,00 | -0,95 % | ¥315,00 | ¥320,00 | ¥311,00 | 68,70K |
| 2026-08-26 | ¥316,00 | -1,25 % | ¥324,00 | ¥325,00 | ¥315,00 | 55,40K |
| 2026-08-25 | ¥320,00 | +0,31 % | ¥320,00 | ¥326,00 | ¥312,00 | 69,60K |
| 2026-08-24 | ¥319,00 | -4,20 % | ¥349,00 | ¥355,00 | ¥311,00 | 256,90K |
| 2026-08-21 | ¥333,00 | -4,58 % | ¥336,00 | ¥343,00 | ¥322,00 | 286,40K |
| 2026-08-20 | ¥349,00 | +14,43 % | ¥308,00 | ¥385,00 | ¥300,00 | 2,34M |
| 2026-08-19 | ¥305,00 | +7,02 % | ¥284,00 | ¥328,00 | ¥284,00 | 383,10K |
| 2026-08-18 | ¥285,00 | -2,40 % | ¥292,00 | ¥292,00 | ¥284,00 | 43,60K |
| 2026-08-17 | ¥292,00 | -9,03 % | ¥273,00 | ¥292,00 | ¥270,00 | 264,00K |
| 2026-08-14 | ¥321,00 | +1,90 % | ¥315,00 | ¥335,00 | ¥311,00 | 140,70K |
| 2026-08-13 | ¥315,00 | -0,63 % | ¥320,00 | ¥326,00 | ¥315,00 | 86,20K |
| 2026-08-12 | ¥317,00 | -0,94 % | ¥323,00 | ¥323,00 | ¥312,00 | 66,80K |
| 2026-08-10 | ¥320,00 | -3,90 % | ¥336,00 | ¥339,00 | ¥317,00 | 144,00K |
| 2026-08-07 | ¥333,00 | +8,47 % | ¥307,00 | ¥352,00 | ¥307,00 | 712,70K |
| 2026-08-06 | ¥307,00 | -0,32 % | ¥304,00 | ¥315,00 | ¥302,00 | 85,50K |
| 2026-08-05 | ¥308,00 | +2,67 % | ¥308,00 | ¥314,00 | ¥301,00 | 87,10K |
| 2026-08-04 | ¥300,00 | -3,54 % | ¥311,00 | ¥311,00 | ¥296,00 | 118,90K |
| 2026-08-03 | ¥311,00 | +6,87 % | ¥292,00 | ¥314,00 | ¥292,00 | 142,80K |
| 2026-07-31 | ¥291,00 | +4,68 % | ¥280,00 | ¥292,00 | ¥273,00 | 116,60K |
| 2026-07-30 | ¥278,00 | +1,46 % | ¥271,00 | ¥335,00 | ¥271,00 | 616,00K |
| 2026-07-29 | ¥274,00 | 0,00 % | ¥278,00 | ¥278,00 | ¥270,00 | 25,00K |
| 2026-07-28 | ¥274,00 | -1,44 % | ¥273,00 | ¥277,00 | ¥267,00 | 29,50K |
| 2026-07-27 | ¥278,00 | +2,96 % | ¥271,00 | ¥278,00 | ¥271,00 | 25,30K |
| 2026-07-24 | ¥270,00 | -4,93 % | ¥283,00 | ¥283,00 | ¥270,00 | 82,80K |
| 2026-07-23 | ¥284,00 | -1,73 % | ¥288,00 | ¥293,00 | ¥280,00 | 37,10K |
| 2026-07-22 | ¥289,00 | -2,36 % | ¥296,00 | ¥300,00 | ¥286,00 | 48,40K |
| 2026-07-21 | ¥296,00 | +2,78 % | ¥293,00 | ¥299,00 | ¥290,00 | 41,60K |
| 2026-07-17 | ¥288,00 | -4,64 % | ¥296,00 | ¥307,00 | ¥286,00 | 125,50K |
| 2026-07-16 | ¥302,00 | -3,82 % | ¥313,00 | ¥319,00 | ¥299,00 | 64,80K |
| 2026-07-15 | ¥314,00 | +3,29 % | ¥303,00 | ¥314,00 | ¥300,00 | 63,30K |
| 2026-07-14 | ¥304,00 | +3,75 % | ¥296,00 | ¥315,00 | ¥296,00 | 161,40K |
| 2026-07-13 | ¥293,00 | -1,35 % | ¥297,00 | ¥313,00 | ¥286,00 | 137,70K |
| 2026-07-10 | ¥297,00 | -1,33 % | ¥303,00 | ¥328,00 | ¥295,00 | 200,20K |
| 2026-07-09 | ¥301,00 | -4,44 % | ¥311,00 | ¥324,00 | ¥293,00 | 289,00K |
| 2026-07-08 | ¥315,00 | +5,00 % | ¥300,00 | ¥361,00 | ¥291,00 | 1,13M |
| 2026-07-07 | ¥300,00 | -13,04 % | ¥330,00 | ¥338,00 | ¥293,00 | 425,20K |
| 2026-07-06 | ¥345,00 | +30,19 % | ¥265,00 | ¥345,00 | ¥265,00 | 1,05M |
| 2026-07-03 | ¥265,00 | +1,92 % | ¥258,00 | ¥267,00 | ¥258,00 | 14,00K |
| 2026-07-02 | ¥260,00 | +1,17 % | ¥257,00 | ¥265,00 | ¥253,00 | 24,10K |
| 2026-07-01 | ¥257,00 | -1,91 % | ¥257,00 | ¥261,00 | ¥255,00 | 7,30K |
| 2026-06-30 | ¥262,00 | +7,38 % | ¥252,00 | ¥272,00 | ¥246,00 | 47,30K |
| 2026-06-29 | ¥244,00 | -1,61 % | ¥243,00 | ¥255,00 | ¥243,00 | 25,90K |
| 2026-06-26 | ¥248,00 | -1,98 % | ¥258,00 | ¥258,00 | ¥248,00 | 25,20K |
| 2026-06-25 | ¥253,00 | +3,27 % | ¥248,00 | ¥257,00 | ¥247,00 | 25,10K |
| 2026-06-24 | ¥245,00 | 0,00 % | ¥241,00 | ¥258,00 | ¥241,00 | 91,40K |
| 2026-06-23 | ¥245,00 | -7,20 % | ¥264,00 | ¥267,00 | ¥245,00 | 38,30K |
| 2026-06-22 | ¥264,00 | -0,38 % | ¥261,00 | ¥272,00 | ¥261,00 | 42,40K |
| 2026-06-19 | ¥265,00 | -1,49 % | ¥268,00 | ¥270,00 | ¥260,00 | 56,60K |
| 2026-06-18 | ¥269,00 | -3,24 % | ¥279,00 | ¥282,00 | ¥265,00 | 85,50K |
| 2026-06-17 | ¥278,00 | +1,09 % | ¥274,00 | ¥289,00 | ¥274,00 | 37,70K |
| 2026-06-16 | ¥275,00 | +1,10 % | ¥274,00 | ¥282,00 | ¥272,00 | 68,70K |
| 2026-06-15 | ¥272,00 | -3,89 % | ¥282,00 | ¥287,00 | ¥263,00 | 148,50K |
| 2026-06-12 | ¥283,00 | +1,07 % | ¥280,00 | ¥285,00 | ¥274,00 | 49,80K |
| 2026-06-11 | ¥280,00 | -1,75 % | ¥283,00 | ¥287,00 | ¥279,00 | 70,60K |
| 2026-06-10 | ¥285,00 | -2,73 % | ¥295,00 | ¥295,00 | ¥280,00 | 52,90K |
| 2026-06-09 | ¥293,00 | -2,98 % | ¥302,00 | ¥304,00 | ¥292,00 | 36,10K |
| 2026-06-08 | ¥302,00 | -1,31 % | ¥302,00 | ¥307,00 | ¥293,00 | 39,30K |
| 2026-06-05 | ¥306,00 | +5,88 % | ¥288,00 | ¥309,00 | ¥288,00 | 75,60K |
| 2026-06-04 | ¥289,00 | -1,37 % | ¥289,00 | ¥294,00 | ¥280,00 | 79,70K |
| 2026-06-03 | ¥293,00 | -4,25 % | ¥306,00 | ¥307,00 | ¥291,00 | 74,20K |
| 2026-06-02 | ¥306,00 | +1,66 % | ¥307,00 | ¥308,00 | ¥298,00 | 49,60K |
| 2026-06-01 | ¥301,00 | -4,14 % | ¥313,00 | ¥315,00 | ¥300,00 | 73,50K |
| 2026-05-29 | ¥314,00 | -1,26 % | ¥320,00 | ¥328,00 | ¥314,00 | 42,70K |
| 2026-05-28 | ¥318,00 | +0,32 % | ¥323,00 | ¥324,00 | ¥311,00 | 62,00K |
| 2026-05-27 | ¥317,00 | +4,28 % | ¥304,00 | ¥324,00 | ¥300,00 | 80,90K |
| 2026-05-26 | ¥304,00 | -0,98 % | ¥307,00 | ¥311,00 | ¥298,00 | 82,20K |
| 2026-05-25 | ¥307,00 | -3,76 % | ¥327,00 | ¥339,00 | ¥304,00 | 87,30K |