Seria Co., Ltd. 2782
TSE · Japan · Einzelhandel
¥4.450,00-140,00 (-3,05 %)
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 | ¥4.450,00 | -3,05 % | ¥4.540,00 | ¥4.560,00 | ¥4.415,00 | 104,10K |
| 2026-10-01 | ¥4.590,00 | -1,40 % | ¥4.620,00 | ¥4.625,00 | ¥4.540,00 | 311,70K |
| 2026-09-30 | ¥4.655,00 | +0,54 % | ¥4.615,00 | ¥4.655,00 | ¥4.585,00 | 284,30K |
| 2026-09-29 | ¥4.630,00 | -0,43 % | ¥4.610,00 | ¥4.680,00 | ¥4.550,00 | 191,10K |
| 2026-09-28 | ¥4.650,00 | -0,85 % | ¥4.645,00 | ¥4.710,00 | ¥4.635,00 | 174,80K |
| 2026-09-25 | ¥4.690,00 | +0,21 % | ¥4.660,00 | ¥4.735,00 | ¥4.610,00 | 217,50K |
| 2026-09-24 | ¥4.680,00 | -1,16 % | ¥4.665,00 | ¥4.740,00 | ¥4.640,00 | 305,50K |
| 2026-09-18 | ¥4.735,00 | -1,04 % | ¥4.785,00 | ¥4.785,00 | ¥4.695,00 | 307,80K |
| 2026-09-17 | ¥4.785,00 | -0,21 % | ¥4.790,00 | ¥4.800,00 | ¥4.685,00 | 471,40K |
| 2026-09-16 | ¥4.795,00 | -1,84 % | ¥4.875,00 | ¥4.895,00 | ¥4.750,00 | 348,20K |
| 2026-09-15 | ¥4.885,00 | +1,88 % | ¥4.865,00 | ¥4.905,00 | ¥4.820,00 | 264,70K |
| 2026-09-14 | ¥4.795,00 | +2,90 % | ¥4.715,00 | ¥4.845,00 | ¥4.715,00 | 310,80K |
| 2026-09-11 | ¥4.660,00 | -3,22 % | ¥4.770,00 | ¥4.810,00 | ¥4.620,00 | 482,50K |
| 2026-09-10 | ¥4.815,00 | +0,84 % | ¥4.770,00 | ¥4.840,00 | ¥4.730,00 | 333,30K |
| 2026-09-09 | ¥4.775,00 | +0,53 % | ¥4.715,00 | ¥4.830,00 | ¥4.675,00 | 465,50K |
| 2026-09-08 | ¥4.750,00 | +3,94 % | ¥4.780,00 | ¥4.825,00 | ¥4.645,00 | 735,70K |
| 2026-09-07 | ¥4.570,00 | -0,54 % | ¥4.595,00 | ¥4.625,00 | ¥4.550,00 | 250,80K |
| 2026-09-04 | ¥4.595,00 | +4,91 % | ¥4.450,00 | ¥4.660,00 | ¥4.420,00 | 633,80K |
| 2026-09-03 | ¥4.380,00 | -1,35 % | ¥4.450,00 | ¥4.465,00 | ¥4.350,00 | 342,10K |
| 2026-09-02 | ¥4.440,00 | +1,49 % | ¥4.335,00 | ¥4.450,00 | ¥4.320,00 | 300,90K |
| 2026-09-01 | ¥4.375,00 | -1,13 % | ¥4.410,00 | ¥4.425,00 | ¥4.335,00 | 294,60K |
| 2026-08-31 | ¥4.425,00 | -0,34 % | ¥4.470,00 | ¥4.495,00 | ¥4.425,00 | 224,30K |
| 2026-08-28 | ¥4.440,00 | +0,23 % | ¥4.385,00 | ¥4.470,00 | ¥4.385,00 | 264,90K |
| 2026-08-27 | ¥4.430,00 | +0,80 % | ¥4.395,00 | ¥4.435,00 | ¥4.320,00 | 311,70K |
| 2026-08-26 | ¥4.395,00 | -0,90 % | ¥4.465,00 | ¥4.485,00 | ¥4.395,00 | 305,90K |
| 2026-08-25 | ¥4.435,00 | +3,74 % | ¥4.460,00 | ¥4.485,00 | ¥4.385,00 | 466,70K |
| 2026-08-24 | ¥4.275,00 | +0,59 % | ¥4.265,00 | ¥4.315,00 | ¥4.225,00 | 240,60K |
| 2026-08-21 | ¥4.250,00 | -1,28 % | ¥4.300,00 | ¥4.365,00 | ¥4.215,00 | 229,00K |
| 2026-08-20 | ¥4.305,00 | +6,17 % | ¥4.350,00 | ¥4.370,00 | ¥4.225,00 | 574,20K |
| 2026-08-19 | ¥4.055,00 | -0,12 % | ¥4.090,00 | ¥4.130,00 | ¥3.990,00 | 223,70K |
| 2026-08-18 | ¥4.060,00 | -0,25 % | ¥4.090,00 | ¥4.115,00 | ¥4.035,00 | 181,90K |
| 2026-08-17 | ¥4.070,00 | -0,49 % | ¥4.135,00 | ¥4.150,00 | ¥4.045,00 | 168,60K |
| 2026-08-14 | ¥4.090,00 | -0,97 % | ¥4.110,00 | ¥4.130,00 | ¥4.030,00 | 321,50K |
| 2026-08-13 | ¥4.130,00 | -2,13 % | ¥4.220,00 | ¥4.240,00 | ¥4.100,00 | 276,10K |
| 2026-08-12 | ¥4.220,00 | +0,48 % | ¥4.200,00 | ¥4.270,00 | ¥4.170,00 | 324,60K |
| 2026-08-10 | ¥4.200,00 | +0,96 % | ¥4.160,00 | ¥4.250,00 | ¥4.120,00 | 369,30K |
| 2026-08-07 | ¥4.160,00 | +0,73 % | ¥4.110,00 | ¥4.290,00 | ¥4.100,00 | 436,10K |
| 2026-08-06 | ¥4.130,00 | +5,09 % | ¥4.000,00 | ¥4.180,00 | ¥3.990,00 | 584,90K |
| 2026-08-05 | ¥3.930,00 | -1,01 % | ¥3.980,00 | ¥4.080,00 | ¥3.920,00 | 322,70K |
| 2026-08-04 | ¥3.970,00 | -5,36 % | ¥3.985,00 | ¥4.105,00 | ¥3.900,00 | 598,70K |
| 2026-08-03 | ¥4.195,00 | +8,96 % | ¥3.885,00 | ¥4.200,00 | ¥3.880,00 | 1,03M |
| 2026-07-31 | ¥3.850,00 | -2,16 % | ¥3.830,00 | ¥3.955,00 | ¥3.770,00 | 437,00K |
| 2026-07-30 | ¥3.935,00 | +0,90 % | ¥3.930,00 | ¥3.935,00 | ¥3.855,00 | 304,30K |
| 2026-07-29 | ¥3.900,00 | +1,43 % | ¥3.885,00 | ¥3.905,00 | ¥3.805,00 | 337,00K |
| 2026-07-28 | ¥3.845,00 | +1,59 % | ¥3.825,00 | ¥3.850,00 | ¥3.780,00 | 192,60K |
| 2026-07-27 | ¥3.785,00 | -0,53 % | ¥3.805,00 | ¥3.815,00 | ¥3.705,00 | 256,70K |
| 2026-07-24 | ¥3.805,00 | +2,15 % | ¥3.710,00 | ¥3.815,00 | ¥3.700,00 | 254,30K |
| 2026-07-23 | ¥3.725,00 | -1,06 % | ¥3.760,00 | ¥3.785,00 | ¥3.710,00 | 190,60K |
| 2026-07-22 | ¥3.765,00 | +0,40 % | ¥3.735,00 | ¥3.815,00 | ¥3.720,00 | 274,90K |
| 2026-07-21 | ¥3.750,00 | +0,54 % | ¥3.740,00 | ¥3.845,00 | ¥3.700,00 | 320,40K |
| 2026-07-17 | ¥3.730,00 | +1,91 % | ¥3.700,00 | ¥3.795,00 | ¥3.685,00 | 326,80K |
| 2026-07-16 | ¥3.660,00 | -0,68 % | ¥3.685,00 | ¥3.700,00 | ¥3.655,00 | 113,40K |
| 2026-07-15 | ¥3.685,00 | +1,10 % | ¥3.660,00 | ¥3.685,00 | ¥3.625,00 | 129,70K |
| 2026-07-14 | ¥3.645,00 | +0,28 % | ¥3.590,00 | ¥3.660,00 | ¥3.590,00 | 139,70K |
| 2026-07-13 | ¥3.635,00 | +0,28 % | ¥3.660,00 | ¥3.685,00 | ¥3.590,00 | 185,00K |
| 2026-07-10 | ¥3.625,00 | -0,96 % | ¥3.635,00 | ¥3.660,00 | ¥3.555,00 | 216,80K |
| 2026-07-09 | ¥3.660,00 | -2,01 % | ¥3.665,00 | ¥3.685,00 | ¥3.565,00 | 312,10K |
| 2026-07-08 | ¥3.735,00 | +1,77 % | ¥3.725,00 | ¥3.770,00 | ¥3.700,00 | 289,90K |
| 2026-07-07 | ¥3.670,00 | +2,09 % | ¥3.660,00 | ¥3.760,00 | ¥3.635,00 | 500,60K |
| 2026-07-06 | ¥3.595,00 | +0,42 % | ¥3.600,00 | ¥3.640,00 | ¥3.575,00 | 148,20K |
| 2026-07-03 | ¥3.580,00 | 0,00 % | ¥3.520,00 | ¥3.620,00 | ¥3.500,00 | 379,60K |
| 2026-07-02 | ¥3.580,00 | +1,27 % | ¥3.595,00 | ¥3.655,00 | ¥3.570,00 | 249,20K |
| 2026-07-01 | ¥3.535,00 | -2,75 % | ¥3.585,00 | ¥3.610,00 | ¥3.485,00 | 251,20K |
| 2026-06-30 | ¥3.635,00 | -1,76 % | ¥3.690,00 | ¥3.725,00 | ¥3.620,00 | 252,90K |
| 2026-06-29 | ¥3.700,00 | -0,40 % | ¥3.600,00 | ¥3.715,00 | ¥3.595,00 | 232,80K |
| 2026-06-26 | ¥3.715,00 | +0,95 % | ¥3.700,00 | ¥3.745,00 | ¥3.675,00 | 196,60K |
| 2026-06-25 | ¥3.680,00 | +0,14 % | ¥3.670,00 | ¥3.765,00 | ¥3.670,00 | 340,40K |
| 2026-06-24 | ¥3.675,00 | 0,00 % | ¥3.700,00 | ¥3.775,00 | ¥3.655,00 | 285,80K |
| 2026-06-23 | ¥3.675,00 | +2,65 % | ¥3.645,00 | ¥3.695,00 | ¥3.615,00 | 219,80K |
| 2026-06-22 | ¥3.580,00 | -2,72 % | ¥3.645,00 | ¥3.730,00 | ¥3.575,00 | 179,60K |
| 2026-06-19 | ¥3.680,00 | +0,96 % | ¥3.655,00 | ¥3.690,00 | ¥3.615,00 | 220,50K |
| 2026-06-18 | ¥3.645,00 | +0,41 % | ¥3.665,00 | ¥3.725,00 | ¥3.630,00 | 230,60K |
| 2026-06-17 | ¥3.630,00 | +1,40 % | ¥3.580,00 | ¥3.630,00 | ¥3.570,00 | 200,70K |
| 2026-06-16 | ¥3.580,00 | -4,41 % | ¥3.735,00 | ¥3.745,00 | ¥3.545,00 | 232,60K |
| 2026-06-15 | ¥3.745,00 | +5,34 % | ¥3.600,00 | ¥3.745,00 | ¥3.595,00 | 358,70K |
| 2026-06-12 | ¥3.555,00 | 0,00 % | ¥3.570,00 | ¥3.605,00 | ¥3.510,00 | 215,60K |
| 2026-06-11 | ¥3.555,00 | -3,79 % | ¥3.675,00 | ¥3.690,00 | ¥3.515,00 | 273,80K |
| 2026-06-10 | ¥3.695,00 | 0,00 % | ¥3.720,00 | ¥3.750,00 | ¥3.680,00 | 175,50K |
| 2026-06-09 | ¥3.695,00 | -0,81 % | ¥3.765,00 | ¥3.770,00 | ¥3.645,00 | 173,80K |
| 2026-06-08 | ¥3.725,00 | 0,00 % | ¥3.695,00 | ¥3.770,00 | ¥3.690,00 | 233,00K |
| 2026-06-05 | ¥3.725,00 | +0,27 % | ¥3.720,00 | ¥3.790,00 | ¥3.700,00 | 147,20K |
| 2026-06-04 | ¥3.715,00 | -0,13 % | ¥3.750,00 | ¥3.780,00 | ¥3.695,00 | 150,20K |
| 2026-06-03 | ¥3.720,00 | +0,40 % | ¥3.700,00 | ¥3.745,00 | ¥3.650,00 | 168,50K |
| 2026-06-02 | ¥3.705,00 | -0,13 % | ¥3.655,00 | ¥3.720,00 | ¥3.615,00 | 188,00K |
| 2026-06-01 | ¥3.710,00 | -2,24 % | ¥3.795,00 | ¥3.795,00 | ¥3.660,00 | 205,00K |
| 2026-05-29 | ¥3.795,00 | +1,61 % | ¥3.745,00 | ¥3.860,00 | ¥3.715,00 | 409,90K |
| 2026-05-28 | ¥3.735,00 | +3,18 % | ¥3.620,00 | ¥3.740,00 | ¥3.605,00 | 336,60K |
| 2026-05-27 | ¥3.620,00 | +1,40 % | ¥3.535,00 | ¥3.630,00 | ¥3.490,00 | 238,50K |
| 2026-05-26 | ¥3.570,00 | -2,46 % | ¥3.650,00 | ¥3.655,00 | ¥3.560,00 | 192,30K |
| 2026-05-25 | ¥3.660,00 | -0,68 % | ¥3.695,00 | ¥3.710,00 | ¥3.620,00 | 194,90K |