AND ST HD Co.Ltd. 2685
TSE · Japan · Einzelhandel
¥3.040,00-50,00 (-1,62 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.090,00 | +0,82 % | ¥3.065,00 | ¥3.115,00 | ¥3.035,00 | 294,90K |
| 2026-09-29 | ¥3.065,00 | -1,29 % | ¥3.100,00 | ¥3.120,00 | ¥3.035,00 | 201,80K |
| 2026-09-28 | ¥3.105,00 | -2,97 % | ¥3.210,00 | ¥3.215,00 | ¥3.090,00 | 282,90K |
| 2026-09-25 | ¥3.200,00 | +0,95 % | ¥3.185,00 | ¥3.215,00 | ¥3.175,00 | 199,70K |
| 2026-09-24 | ¥3.170,00 | +1,28 % | ¥3.100,00 | ¥3.190,00 | ¥3.100,00 | 208,50K |
| 2026-09-18 | ¥3.130,00 | -1,42 % | ¥3.185,00 | ¥3.185,00 | ¥3.120,00 | 204,40K |
| 2026-09-17 | ¥3.175,00 | +0,95 % | ¥3.160,00 | ¥3.185,00 | ¥3.150,00 | 149,80K |
| 2026-09-16 | ¥3.145,00 | -1,87 % | ¥3.200,00 | ¥3.200,00 | ¥3.135,00 | 144,50K |
| 2026-09-15 | ¥3.205,00 | +0,16 % | ¥3.230,00 | ¥3.230,00 | ¥3.185,00 | 148,50K |
| 2026-09-14 | ¥3.200,00 | +1,11 % | ¥3.220,00 | ¥3.230,00 | ¥3.185,00 | 163,40K |
| 2026-09-11 | ¥3.165,00 | -1,40 % | ¥3.160,00 | ¥3.190,00 | ¥3.140,00 | 133,20K |
| 2026-09-10 | ¥3.210,00 | -0,31 % | ¥3.165,00 | ¥3.235,00 | ¥3.135,00 | 180,40K |
| 2026-09-09 | ¥3.220,00 | +0,47 % | ¥3.215,00 | ¥3.225,00 | ¥3.180,00 | 198,90K |
| 2026-09-08 | ¥3.205,00 | -1,23 % | ¥3.250,00 | ¥3.255,00 | ¥3.150,00 | 222,90K |
| 2026-09-07 | ¥3.245,00 | -1,22 % | ¥3.305,00 | ¥3.315,00 | ¥3.225,00 | 153,40K |
| 2026-09-04 | ¥3.285,00 | -0,90 % | ¥3.285,00 | ¥3.335,00 | ¥3.270,00 | 216,60K |
| 2026-09-03 | ¥3.315,00 | +0,61 % | ¥3.295,00 | ¥3.325,00 | ¥3.250,00 | 231,10K |
| 2026-09-02 | ¥3.295,00 | -2,08 % | ¥3.355,00 | ¥3.365,00 | ¥3.280,00 | 217,90K |
| 2026-09-01 | ¥3.365,00 | -0,44 % | ¥3.390,00 | ¥3.430,00 | ¥3.350,00 | 227,90K |
| 2026-08-31 | ¥3.380,00 | -0,59 % | ¥3.410,00 | ¥3.410,00 | ¥3.365,00 | 292,70K |
| 2026-08-28 | ¥3.400,00 | -3,82 % | ¥3.480,00 | ¥3.480,00 | ¥3.390,00 | 714,70K |
| 2026-08-27 | ¥3.535,00 | -0,56 % | ¥3.570,00 | ¥3.575,00 | ¥3.530,00 | 863,70K |
| 2026-08-26 | ¥3.555,00 | +0,71 % | ¥3.515,00 | ¥3.575,00 | ¥3.515,00 | 435,10K |
| 2026-08-25 | ¥3.530,00 | +0,43 % | ¥3.550,00 | ¥3.570,00 | ¥3.520,00 | 349,60K |
| 2026-08-24 | ¥3.515,00 | -0,57 % | ¥3.545,00 | ¥3.545,00 | ¥3.480,00 | 402,20K |
| 2026-08-21 | ¥3.535,00 | +1,29 % | ¥3.510,00 | ¥3.535,00 | ¥3.475,00 | 387,80K |
| 2026-08-20 | ¥3.490,00 | +1,31 % | ¥3.495,00 | ¥3.510,00 | ¥3.455,00 | 521,60K |
| 2026-08-19 | ¥3.445,00 | -1,01 % | ¥3.500,00 | ¥3.520,00 | ¥3.440,00 | 374,40K |
| 2026-08-18 | ¥3.480,00 | +1,61 % | ¥3.450,00 | ¥3.505,00 | ¥3.400,00 | 451,60K |
| 2026-08-17 | ¥3.425,00 | -0,72 % | ¥3.455,00 | ¥3.455,00 | ¥3.410,00 | 393,50K |
| 2026-08-14 | ¥3.450,00 | +0,29 % | ¥3.395,00 | ¥3.455,00 | ¥3.390,00 | 247,60K |
| 2026-08-13 | ¥3.440,00 | -0,15 % | ¥3.435,00 | ¥3.450,00 | ¥3.410,00 | 267,60K |
| 2026-08-12 | ¥3.445,00 | 0,00 % | ¥3.445,00 | ¥3.460,00 | ¥3.420,00 | 198,90K |
| 2026-08-10 | ¥3.445,00 | -0,72 % | ¥3.485,00 | ¥3.485,00 | ¥3.435,00 | 200,40K |
| 2026-08-07 | ¥3.470,00 | +0,14 % | ¥3.455,00 | ¥3.520,00 | ¥3.455,00 | 218,90K |
| 2026-08-06 | ¥3.465,00 | +0,14 % | ¥3.485,00 | ¥3.500,00 | ¥3.450,00 | 187,00K |
| 2026-08-05 | ¥3.460,00 | -0,43 % | ¥3.455,00 | ¥3.505,00 | ¥3.440,00 | 177,10K |
| 2026-08-04 | ¥3.475,00 | -0,29 % | ¥3.495,00 | ¥3.495,00 | ¥3.425,00 | 215,40K |
| 2026-08-03 | ¥3.485,00 | +3,11 % | ¥3.360,00 | ¥3.505,00 | ¥3.320,00 | 337,70K |
| 2026-07-31 | ¥3.380,00 | -3,01 % | ¥3.435,00 | ¥3.465,00 | ¥3.360,00 | 231,30K |
| 2026-07-30 | ¥3.485,00 | -0,43 % | ¥3.470,00 | ¥3.495,00 | ¥3.435,00 | 226,30K |
| 2026-07-29 | ¥3.500,00 | +1,89 % | ¥3.435,00 | ¥3.515,00 | ¥3.410,00 | 241,20K |
| 2026-07-28 | ¥3.435,00 | +1,03 % | ¥3.420,00 | ¥3.435,00 | ¥3.390,00 | 164,30K |
| 2026-07-27 | ¥3.400,00 | +1,95 % | ¥3.370,00 | ¥3.400,00 | ¥3.345,00 | 109,90K |
| 2026-07-24 | ¥3.335,00 | -0,60 % | ¥3.305,00 | ¥3.335,00 | ¥3.285,00 | 149,10K |
| 2026-07-23 | ¥3.355,00 | -1,18 % | ¥3.375,00 | ¥3.375,00 | ¥3.340,00 | 139,70K |
| 2026-07-22 | ¥3.395,00 | +0,30 % | ¥3.380,00 | ¥3.430,00 | ¥3.360,00 | 214,20K |
| 2026-07-21 | ¥3.385,00 | -1,46 % | ¥3.430,00 | ¥3.455,00 | ¥3.350,00 | 226,00K |
| 2026-07-17 | ¥3.435,00 | -2,55 % | ¥3.510,00 | ¥3.545,00 | ¥3.405,00 | 244,30K |
| 2026-07-16 | ¥3.525,00 | +0,71 % | ¥3.540,00 | ¥3.560,00 | ¥3.510,00 | 148,10K |
| 2026-07-15 | ¥3.500,00 | -0,43 % | ¥3.550,00 | ¥3.560,00 | ¥3.485,00 | 102,00K |
| 2026-07-14 | ¥3.515,00 | +1,01 % | ¥3.510,00 | ¥3.545,00 | ¥3.475,00 | 140,90K |
| 2026-07-13 | ¥3.480,00 | -1,14 % | ¥3.575,00 | ¥3.580,00 | ¥3.480,00 | 140,80K |
| 2026-07-10 | ¥3.520,00 | -0,85 % | ¥3.535,00 | ¥3.540,00 | ¥3.495,00 | 155,30K |
| 2026-07-09 | ¥3.550,00 | -1,11 % | ¥3.555,00 | ¥3.570,00 | ¥3.510,00 | 190,30K |
| 2026-07-08 | ¥3.590,00 | -0,42 % | ¥3.605,00 | ¥3.635,00 | ¥3.550,00 | 224,50K |
| 2026-07-07 | ¥3.605,00 | -0,14 % | ¥3.600,00 | ¥3.625,00 | ¥3.565,00 | 223,80K |
| 2026-07-06 | ¥3.610,00 | +2,27 % | ¥3.515,00 | ¥3.625,00 | ¥3.505,00 | 252,50K |
| 2026-07-03 | ¥3.530,00 | +3,82 % | ¥3.360,00 | ¥3.605,00 | ¥3.345,00 | 486,20K |
| 2026-07-02 | ¥3.400,00 | +0,89 % | ¥3.420,00 | ¥3.470,00 | ¥3.380,00 | 302,70K |
| 2026-07-01 | ¥3.370,00 | -2,74 % | ¥3.535,00 | ¥3.535,00 | ¥3.340,00 | 594,80K |
| 2026-06-30 | ¥3.465,00 | -1,70 % | ¥3.540,00 | ¥3.555,00 | ¥3.460,00 | 278,20K |
| 2026-06-29 | ¥3.525,00 | +1,88 % | ¥3.470,00 | ¥3.540,00 | ¥3.445,00 | 304,70K |
| 2026-06-26 | ¥3.460,00 | +3,75 % | ¥3.340,00 | ¥3.460,00 | ¥3.305,00 | 287,70K |
| 2026-06-25 | ¥3.335,00 | +2,14 % | ¥3.300,00 | ¥3.360,00 | ¥3.275,00 | 182,40K |
| 2026-06-24 | ¥3.265,00 | -1,80 % | ¥3.380,00 | ¥3.380,00 | ¥3.240,00 | 198,10K |
| 2026-06-23 | ¥3.325,00 | -0,30 % | ¥3.335,00 | ¥3.365,00 | ¥3.305,00 | 121,20K |
| 2026-06-22 | ¥3.335,00 | -1,19 % | ¥3.345,00 | ¥3.370,00 | ¥3.315,00 | 101,60K |
| 2026-06-19 | ¥3.375,00 | +0,45 % | ¥3.385,00 | ¥3.385,00 | ¥3.350,00 | 165,20K |
| 2026-06-18 | ¥3.360,00 | -1,61 % | ¥3.385,00 | ¥3.400,00 | ¥3.335,00 | 126,50K |
| 2026-06-17 | ¥3.415,00 | +0,59 % | ¥3.420,00 | ¥3.445,00 | ¥3.395,00 | 118,40K |
| 2026-06-16 | ¥3.395,00 | -0,15 % | ¥3.380,00 | ¥3.405,00 | ¥3.335,00 | 133,00K |
| 2026-06-15 | ¥3.400,00 | -1,16 % | ¥3.470,00 | ¥3.470,00 | ¥3.400,00 | 164,70K |
| 2026-06-12 | ¥3.440,00 | -0,43 % | ¥3.455,00 | ¥3.490,00 | ¥3.410,00 | 166,80K |
| 2026-06-11 | ¥3.455,00 | -1,57 % | ¥3.545,00 | ¥3.545,00 | ¥3.440,00 | 180,00K |
| 2026-06-10 | ¥3.510,00 | +1,45 % | ¥3.500,00 | ¥3.550,00 | ¥3.490,00 | 161,00K |
| 2026-06-09 | ¥3.460,00 | -1,42 % | ¥3.510,00 | ¥3.530,00 | ¥3.460,00 | 197,00K |
| 2026-06-08 | ¥3.510,00 | +0,43 % | ¥3.500,00 | ¥3.580,00 | ¥3.480,00 | 218,20K |
| 2026-06-05 | ¥3.495,00 | -0,99 % | ¥3.530,00 | ¥3.575,00 | ¥3.475,00 | 277,00K |
| 2026-06-04 | ¥3.530,00 | +3,07 % | ¥3.455,00 | ¥3.530,00 | ¥3.410,00 | 475,50K |
| 2026-06-03 | ¥3.425,00 | +6,04 % | ¥3.300,00 | ¥3.445,00 | ¥3.285,00 | 482,50K |
| 2026-06-02 | ¥3.230,00 | 0,00 % | ¥3.200,00 | ¥3.250,00 | ¥3.165,00 | 288,10K |
| 2026-06-01 | ¥3.230,00 | -0,92 % | ¥3.245,00 | ¥3.245,00 | ¥3.175,00 | 253,30K |
| 2026-05-29 | ¥3.260,00 | +1,72 % | ¥3.225,00 | ¥3.285,00 | ¥3.180,00 | 327,80K |
| 2026-05-28 | ¥3.205,00 | -1,23 % | ¥3.215,00 | ¥3.255,00 | ¥3.185,00 | 186,50K |
| 2026-05-27 | ¥3.245,00 | +1,41 % | ¥3.170,00 | ¥3.245,00 | ¥3.130,00 | 332,30K |
| 2026-05-26 | ¥3.200,00 | +1,91 % | ¥3.120,00 | ¥3.205,00 | ¥3.110,00 | 227,60K |
| 2026-05-25 | ¥3.140,00 | +0,80 % | ¥3.135,00 | ¥3.140,00 | ¥3.080,00 | 146,10K |
| 2026-05-22 | ¥3.115,00 | +0,16 % | ¥3.175,00 | ¥3.180,00 | ¥3.115,00 | 204,30K |
| 2026-05-21 | ¥3.110,00 | +0,81 % | ¥3.110,00 | ¥3.125,00 | ¥3.070,00 | 162,50K |