Halows Co., Ltd. 2742
TSE · Japan · Einzelhandel
¥3.680,00-60,00 (-1,60 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.680,00 | -1,60 % | ¥3.710,00 | ¥3.710,00 | ¥3.675,00 | 19,80K |
| 2026-10-01 | ¥3.740,00 | -0,40 % | ¥3.705,00 | ¥3.785,00 | ¥3.705,00 | 36,50K |
| 2026-09-30 | ¥3.755,00 | +0,40 % | ¥3.720,00 | ¥3.760,00 | ¥3.690,00 | 47,20K |
| 2026-09-29 | ¥3.740,00 | -3,48 % | ¥3.860,00 | ¥3.860,00 | ¥3.730,00 | 46,20K |
| 2026-09-28 | ¥3.875,00 | -1,15 % | ¥3.920,00 | ¥4.000,00 | ¥3.850,00 | 58,90K |
| 2026-09-25 | ¥3.920,00 | -0,25 % | ¥3.915,00 | ¥3.940,00 | ¥3.885,00 | 40,80K |
| 2026-09-24 | ¥3.930,00 | -0,88 % | ¥3.965,00 | ¥4.010,00 | ¥3.905,00 | 36,60K |
| 2026-09-18 | ¥3.965,00 | -1,37 % | ¥4.020,00 | ¥4.020,00 | ¥3.940,00 | 44,40K |
| 2026-09-17 | ¥4.020,00 | +1,26 % | ¥3.970,00 | ¥4.025,00 | ¥3.970,00 | 34,30K |
| 2026-09-16 | ¥3.970,00 | -0,87 % | ¥4.005,00 | ¥4.030,00 | ¥3.960,00 | 20,20K |
| 2026-09-15 | ¥4.005,00 | -0,12 % | ¥3.975,00 | ¥4.045,00 | ¥3.970,00 | 27,10K |
| 2026-09-14 | ¥4.010,00 | +2,82 % | ¥3.910,00 | ¥4.010,00 | ¥3.910,00 | 23,70K |
| 2026-09-11 | ¥3.900,00 | -1,14 % | ¥3.905,00 | ¥3.940,00 | ¥3.885,00 | 37,90K |
| 2026-09-10 | ¥3.945,00 | +0,38 % | ¥3.940,00 | ¥3.950,00 | ¥3.890,00 | 24,80K |
| 2026-09-09 | ¥3.930,00 | -1,26 % | ¥4.010,00 | ¥4.010,00 | ¥3.920,00 | 30,30K |
| 2026-09-08 | ¥3.980,00 | +0,25 % | ¥3.940,00 | ¥4.000,00 | ¥3.930,00 | 23,10K |
| 2026-09-07 | ¥3.970,00 | -2,22 % | ¥4.040,00 | ¥4.040,00 | ¥3.950,00 | 33,40K |
| 2026-09-04 | ¥4.060,00 | +0,50 % | ¥3.970,00 | ¥4.110,00 | ¥3.955,00 | 27,80K |
| 2026-09-03 | ¥4.040,00 | +1,25 % | ¥4.020,00 | ¥4.060,00 | ¥4.010,00 | 31,00K |
| 2026-09-02 | ¥3.990,00 | +0,76 % | ¥3.970,00 | ¥4.020,00 | ¥3.950,00 | 34,80K |
| 2026-09-01 | ¥3.960,00 | -3,88 % | ¥4.105,00 | ¥4.125,00 | ¥3.960,00 | 72,70K |
| 2026-08-31 | ¥4.120,00 | +4,30 % | ¥3.945,00 | ¥4.120,00 | ¥3.915,00 | 295,00K |
| 2026-08-28 | ¥3.950,00 | -0,75 % | ¥3.975,00 | ¥3.975,00 | ¥3.895,00 | 38,10K |
| 2026-08-27 | ¥3.980,00 | -1,61 % | ¥4.035,00 | ¥4.060,00 | ¥3.945,00 | 55,20K |
| 2026-08-26 | ¥4.045,00 | +0,62 % | ¥4.020,00 | ¥4.060,00 | ¥3.990,00 | 39,90K |
| 2026-08-25 | ¥4.020,00 | +0,88 % | ¥3.985,00 | ¥4.065,00 | ¥3.985,00 | 45,20K |
| 2026-08-24 | ¥3.985,00 | +1,01 % | ¥3.950,00 | ¥4.020,00 | ¥3.920,00 | 51,30K |
| 2026-08-21 | ¥3.945,00 | -0,63 % | ¥3.925,00 | ¥3.975,00 | ¥3.925,00 | 34,40K |
| 2026-08-20 | ¥3.970,00 | +0,38 % | ¥3.970,00 | ¥4.010,00 | ¥3.925,00 | 34,10K |
| 2026-08-19 | ¥3.955,00 | 0,00 % | ¥3.955,00 | ¥3.955,00 | ¥3.890,00 | 33,90K |
| 2026-08-18 | ¥3.955,00 | +1,67 % | ¥3.890,00 | ¥3.960,00 | ¥3.870,00 | 42,50K |
| 2026-08-17 | ¥3.890,00 | +0,13 % | ¥3.885,00 | ¥3.940,00 | ¥3.855,00 | 23,80K |
| 2026-08-14 | ¥3.885,00 | +1,97 % | ¥3.765,00 | ¥3.895,00 | ¥3.765,00 | 30,50K |
| 2026-08-13 | ¥3.810,00 | -0,26 % | ¥3.795,00 | ¥3.820,00 | ¥3.750,00 | 28,50K |
| 2026-08-12 | ¥3.820,00 | +0,39 % | ¥3.800,00 | ¥3.835,00 | ¥3.780,00 | 29,80K |
| 2026-08-10 | ¥3.805,00 | +0,79 % | ¥3.780,00 | ¥3.810,00 | ¥3.735,00 | 42,00K |
| 2026-08-07 | ¥3.775,00 | +1,89 % | ¥3.705,00 | ¥3.800,00 | ¥3.705,00 | 28,50K |
| 2026-08-06 | ¥3.705,00 | +0,95 % | ¥3.675,00 | ¥3.730,00 | ¥3.665,00 | 31,80K |
| 2026-08-05 | ¥3.670,00 | -1,61 % | ¥3.715,00 | ¥3.740,00 | ¥3.660,00 | 41,60K |
| 2026-08-04 | ¥3.730,00 | -1,58 % | ¥3.790,00 | ¥3.790,00 | ¥3.725,00 | 34,80K |
| 2026-08-03 | ¥3.790,00 | -0,92 % | ¥3.825,00 | ¥3.825,00 | ¥3.755,00 | 45,30K |
| 2026-07-31 | ¥3.825,00 | -4,26 % | ¥3.935,00 | ¥3.955,00 | ¥3.825,00 | 33,50K |
| 2026-07-30 | ¥3.995,00 | -0,62 % | ¥3.950,00 | ¥4.015,00 | ¥3.890,00 | 42,20K |
| 2026-07-29 | ¥4.020,00 | +4,01 % | ¥3.860,00 | ¥4.020,00 | ¥3.815,00 | 50,20K |
| 2026-07-28 | ¥3.865,00 | +1,84 % | ¥3.815,00 | ¥3.885,00 | ¥3.805,00 | 37,40K |
| 2026-07-27 | ¥3.795,00 | +2,71 % | ¥3.660,00 | ¥3.800,00 | ¥3.660,00 | 25,30K |
| 2026-07-24 | ¥3.695,00 | -0,14 % | ¥3.690,00 | ¥3.720,00 | ¥3.655,00 | 15,50K |
| 2026-07-23 | ¥3.700,00 | -1,20 % | ¥3.730,00 | ¥3.730,00 | ¥3.675,00 | 30,20K |
| 2026-07-22 | ¥3.745,00 | -0,66 % | ¥3.770,00 | ¥3.770,00 | ¥3.715,00 | 23,80K |
| 2026-07-21 | ¥3.770,00 | +0,67 % | ¥3.800,00 | ¥3.830,00 | ¥3.750,00 | 24,10K |
| 2026-07-17 | ¥3.745,00 | +0,94 % | ¥3.740,00 | ¥3.795,00 | ¥3.735,00 | 19,80K |
| 2026-07-16 | ¥3.710,00 | -1,33 % | ¥3.795,00 | ¥3.815,00 | ¥3.705,00 | 31,00K |
| 2026-07-15 | ¥3.760,00 | -0,92 % | ¥3.795,00 | ¥3.815,00 | ¥3.760,00 | 21,60K |
| 2026-07-14 | ¥3.795,00 | +0,53 % | ¥3.770,00 | ¥3.850,00 | ¥3.770,00 | 18,00K |
| 2026-07-13 | ¥3.775,00 | +0,13 % | ¥3.770,00 | ¥3.815,00 | ¥3.770,00 | 13,80K |
| 2026-07-10 | ¥3.770,00 | -1,44 % | ¥3.825,00 | ¥3.825,00 | ¥3.760,00 | 26,70K |
| 2026-07-09 | ¥3.825,00 | +0,26 % | ¥3.795,00 | ¥3.860,00 | ¥3.745,00 | 24,90K |
| 2026-07-08 | ¥3.815,00 | -0,52 % | ¥3.835,00 | ¥3.855,00 | ¥3.800,00 | 26,50K |
| 2026-07-07 | ¥3.835,00 | +0,79 % | ¥3.820,00 | ¥3.870,00 | ¥3.785,00 | 27,60K |
| 2026-07-06 | ¥3.805,00 | +1,47 % | ¥3.750,00 | ¥3.815,00 | ¥3.750,00 | 19,90K |
| 2026-07-03 | ¥3.750,00 | -0,53 % | ¥3.820,00 | ¥3.850,00 | ¥3.745,00 | 24,50K |
| 2026-07-02 | ¥3.770,00 | +2,45 % | ¥3.730,00 | ¥3.835,00 | ¥3.730,00 | 33,80K |
| 2026-07-01 | ¥3.680,00 | -1,08 % | ¥3.720,00 | ¥3.720,00 | ¥3.630,00 | 21,40K |
| 2026-06-30 | ¥3.720,00 | -1,06 % | ¥3.765,00 | ¥3.765,00 | ¥3.680,00 | 38,30K |
| 2026-06-29 | ¥3.760,00 | +4,59 % | ¥3.660,00 | ¥3.795,00 | ¥3.650,00 | 49,80K |
| 2026-06-26 | ¥3.595,00 | -0,55 % | ¥3.645,00 | ¥3.665,00 | ¥3.580,00 | 29,70K |
| 2026-06-25 | ¥3.615,00 | -2,82 % | ¥3.655,00 | ¥3.700,00 | ¥3.600,00 | 66,90K |
| 2026-06-24 | ¥3.720,00 | +0,13 % | ¥3.690,00 | ¥3.775,00 | ¥3.690,00 | 43,60K |
| 2026-06-23 | ¥3.715,00 | +0,95 % | ¥3.660,00 | ¥3.730,00 | ¥3.660,00 | 26,30K |
| 2026-06-22 | ¥3.680,00 | -3,41 % | ¥3.780,00 | ¥3.795,00 | ¥3.655,00 | 38,40K |
| 2026-06-19 | ¥3.810,00 | +0,53 % | ¥3.775,00 | ¥3.810,00 | ¥3.735,00 | 24,90K |
| 2026-06-18 | ¥3.790,00 | -0,39 % | ¥3.805,00 | ¥3.840,00 | ¥3.755,00 | 17,90K |
| 2026-06-17 | ¥3.805,00 | +0,26 % | ¥3.795,00 | ¥3.865,00 | ¥3.795,00 | 19,80K |
| 2026-06-16 | ¥3.795,00 | -0,78 % | ¥3.770,00 | ¥3.795,00 | ¥3.730,00 | 23,40K |
| 2026-06-15 | ¥3.825,00 | -0,91 % | ¥3.860,00 | ¥3.880,00 | ¥3.825,00 | 19,90K |
| 2026-06-12 | ¥3.860,00 | -0,39 % | ¥3.860,00 | ¥3.875,00 | ¥3.825,00 | 28,60K |
| 2026-06-11 | ¥3.875,00 | +0,78 % | ¥3.890,00 | ¥3.895,00 | ¥3.820,00 | 44,00K |
| 2026-06-10 | ¥3.845,00 | +1,45 % | ¥3.775,00 | ¥3.865,00 | ¥3.775,00 | 29,70K |
| 2026-06-09 | ¥3.790,00 | +0,40 % | ¥3.800,00 | ¥3.875,00 | ¥3.775,00 | 30,30K |
| 2026-06-08 | ¥3.775,00 | +1,21 % | ¥3.730,00 | ¥3.795,00 | ¥3.730,00 | 21,60K |
| 2026-06-05 | ¥3.730,00 | +0,95 % | ¥3.695,00 | ¥3.775,00 | ¥3.695,00 | 23,70K |
| 2026-06-04 | ¥3.695,00 | -0,94 % | ¥3.670,00 | ¥3.765,00 | ¥3.670,00 | 22,20K |
| 2026-06-03 | ¥3.730,00 | +0,81 % | ¥3.660,00 | ¥3.735,00 | ¥3.625,00 | 26,60K |
| 2026-06-02 | ¥3.700,00 | -0,54 % | ¥3.675,00 | ¥3.735,00 | ¥3.620,00 | 37,60K |
| 2026-06-01 | ¥3.720,00 | -2,62 % | ¥3.760,00 | ¥3.760,00 | ¥3.620,00 | 54,90K |
| 2026-05-29 | ¥3.820,00 | +1,87 % | ¥3.795,00 | ¥3.875,00 | ¥3.795,00 | 45,70K |
| 2026-05-28 | ¥3.750,00 | +0,94 % | ¥3.730,00 | ¥3.770,00 | ¥3.700,00 | 28,20K |
| 2026-05-27 | ¥3.715,00 | +0,41 % | ¥3.695,00 | ¥3.715,00 | ¥3.645,00 | 38,10K |
| 2026-05-26 | ¥3.700,00 | -0,27 % | ¥3.690,00 | ¥3.715,00 | ¥3.670,00 | 38,00K |
| 2026-05-25 | ¥3.710,00 | -1,46 % | ¥3.800,00 | ¥3.800,00 | ¥3.680,00 | 41,90K |