DAIREI CO.LTD. 2883
TSE · Japan · Kurzlebige Konsumgüter
¥1.970,000,00 (0,00 %)
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 | ¥1.970,00 | 0,00 % | ¥1.973,00 | ¥1.973,00 | ¥1.967,00 | 2,40K |
| 2026-10-01 | ¥1.970,00 | 0,00 % | ¥1.970,00 | ¥1.977,00 | ¥1.970,00 | 2,20K |
| 2026-09-30 | ¥1.970,00 | +0,10 % | ¥1.972,00 | ¥1.972,00 | ¥1.965,00 | 4,50K |
| 2026-09-29 | ¥1.968,00 | -4,14 % | ¥1.957,00 | ¥1.978,00 | ¥1.953,00 | 15,40K |
| 2026-09-28 | ¥2.053,00 | -0,10 % | ¥2.058,00 | ¥2.058,00 | ¥2.035,00 | 15,70K |
| 2026-09-25 | ¥2.055,00 | +0,54 % | ¥2.049,00 | ¥2.055,00 | ¥2.044,00 | 6,00K |
| 2026-09-24 | ¥2.044,00 | -0,49 % | ¥2.054,00 | ¥2.055,00 | ¥2.039,00 | 13,50K |
| 2026-09-18 | ¥2.054,00 | +0,29 % | ¥2.049,00 | ¥2.054,00 | ¥2.048,00 | 5,50K |
| 2026-09-17 | ¥2.048,00 | +0,05 % | ¥2.048,00 | ¥2.049,00 | ¥2.048,00 | 3,80K |
| 2026-09-16 | ¥2.047,00 | +0,15 % | ¥2.047,00 | ¥2.049,00 | ¥2.045,00 | 3,80K |
| 2026-09-15 | ¥2.044,00 | -0,10 % | ¥2.045,00 | ¥2.047,00 | ¥2.043,00 | 2,50K |
| 2026-09-14 | ¥2.046,00 | +0,10 % | ¥2.042,00 | ¥2.046,00 | ¥2.042,00 | 2,50K |
| 2026-09-11 | ¥2.044,00 | +0,20 % | ¥2.042,00 | ¥2.044,00 | ¥2.038,00 | 2,20K |
| 2026-09-10 | ¥2.040,00 | -0,10 % | ¥2.043,00 | ¥2.047,00 | ¥2.037,00 | 2,40K |
| 2026-09-09 | ¥2.042,00 | -0,10 % | ¥2.045,00 | ¥2.048,00 | ¥2.040,00 | 3,40K |
| 2026-09-08 | ¥2.044,00 | +0,34 % | ¥2.039,00 | ¥2.044,00 | ¥2.038,00 | 3,20K |
| 2026-09-07 | ¥2.037,00 | +0,49 % | ¥2.033,00 | ¥2.039,00 | ¥2.030,00 | 5,00K |
| 2026-09-04 | ¥2.027,00 | +0,25 % | ¥2.029,00 | ¥2.030,00 | ¥2.025,00 | 1,50K |
| 2026-09-03 | ¥2.022,00 | -0,10 % | ¥2.030,00 | ¥2.030,00 | ¥2.021,00 | 1,90K |
| 2026-09-02 | ¥2.024,00 | -0,30 % | ¥2.030,00 | ¥2.034,00 | ¥2.022,00 | 2,50K |
| 2026-09-01 | ¥2.030,00 | +0,20 % | ¥2.026,00 | ¥2.030,00 | ¥2.022,00 | 2,60K |
| 2026-08-31 | ¥2.026,00 | +0,20 % | ¥2.017,00 | ¥2.028,00 | ¥2.010,00 | 5,20K |
| 2026-08-28 | ¥2.022,00 | +0,50 % | ¥2.017,00 | ¥2.022,00 | ¥2.014,00 | 2,40K |
| 2026-08-27 | ¥2.012,00 | -0,84 % | ¥2.028,00 | ¥2.028,00 | ¥2.012,00 | 4,00K |
| 2026-08-26 | ¥2.029,00 | -0,20 % | ¥2.035,00 | ¥2.037,00 | ¥2.020,00 | 2,90K |
| 2026-08-25 | ¥2.033,00 | +0,64 % | ¥2.022,00 | ¥2.033,00 | ¥2.021,00 | 3,80K |
| 2026-08-24 | ¥2.020,00 | 0,00 % | ¥2.020,00 | ¥2.020,00 | ¥2.018,00 | 2,00K |
| 2026-08-21 | ¥2.020,00 | +0,05 % | ¥2.015,00 | ¥2.020,00 | ¥2.015,00 | 2,40K |
| 2026-08-20 | ¥2.019,00 | +0,60 % | ¥2.008,00 | ¥2.019,00 | ¥2.008,00 | 3,40K |
| 2026-08-19 | ¥2.007,00 | +0,10 % | ¥2.005,00 | ¥2.007,00 | ¥2.004,00 | 1,70K |
| 2026-08-18 | ¥2.005,00 | +0,10 % | ¥2.004,00 | ¥2.005,00 | ¥2.003,00 | 2,00K |
| 2026-08-17 | ¥2.003,00 | +0,05 % | ¥2.003,00 | ¥2.003,00 | ¥2.001,00 | 2,00K |
| 2026-08-14 | ¥2.002,00 | -0,05 % | ¥2.003,00 | ¥2.004,00 | ¥2.002,00 | 1,60K |
| 2026-08-13 | ¥2.003,00 | -0,05 % | ¥2.002,00 | ¥2.004,00 | ¥2.001,00 | 1,80K |
| 2026-08-12 | ¥2.004,00 | +0,20 % | ¥2.002,00 | ¥2.004,00 | ¥2.001,00 | 1,90K |
| 2026-08-10 | ¥2.000,00 | 0,00 % | ¥2.001,00 | ¥2.001,00 | ¥2.000,00 | 2,20K |
| 2026-08-07 | ¥2.000,00 | 0,00 % | ¥1.999,00 | ¥2.000,00 | ¥1.999,00 | 1,30K |
| 2026-08-06 | ¥2.000,00 | +0,05 % | ¥1.999,00 | ¥2.000,00 | ¥1.999,00 | 1,00K |
| 2026-08-05 | ¥1.999,00 | +0,10 % | ¥2.001,00 | ¥2.001,00 | ¥1.998,00 | 2,00K |
| 2026-08-04 | ¥1.997,00 | -0,20 % | ¥2.000,00 | ¥2.000,00 | ¥1.997,00 | 2,20K |
| 2026-08-03 | ¥2.001,00 | +0,10 % | ¥1.999,00 | ¥2.001,00 | ¥1.998,00 | 2,10K |
| 2026-07-31 | ¥1.999,00 | -0,15 % | ¥2.000,00 | ¥2.002,00 | ¥1.999,00 | 2,00K |
| 2026-07-30 | ¥2.002,00 | +0,10 % | ¥2.000,00 | ¥2.002,00 | ¥1.998,00 | 2,00K |
| 2026-07-29 | ¥2.000,00 | +0,05 % | ¥2.000,00 | ¥2.000,00 | ¥1.996,00 | 2,30K |
| 2026-07-28 | ¥1.999,00 | +0,05 % | ¥1.996,00 | ¥1.999,00 | ¥1.995,00 | 700 |
| 2026-07-27 | ¥1.998,00 | +0,10 % | ¥1.998,00 | ¥1.999,00 | ¥1.995,00 | 2,00K |
| 2026-07-24 | ¥1.996,00 | 0,00 % | ¥1.995,00 | ¥1.999,00 | ¥1.993,00 | 2,10K |
| 2026-07-23 | ¥1.996,00 | -0,10 % | ¥2.000,00 | ¥2.000,00 | ¥1.996,00 | 1,20K |
| 2026-07-22 | ¥1.998,00 | +0,05 % | ¥1.999,00 | ¥1.999,00 | ¥1.996,00 | 1,40K |
| 2026-07-21 | ¥1.997,00 | -0,10 % | ¥1.999,00 | ¥2.000,00 | ¥1.997,00 | 1,90K |
| 2026-07-17 | ¥1.999,00 | +0,05 % | ¥1.998,00 | ¥1.999,00 | ¥1.997,00 | 1,50K |
| 2026-07-16 | ¥1.998,00 | +0,05 % | ¥1.997,00 | ¥1.999,00 | ¥1.995,00 | 1,90K |
| 2026-07-15 | ¥1.997,00 | +0,25 % | ¥1.995,00 | ¥1.997,00 | ¥1.993,00 | 700 |
| 2026-07-14 | ¥1.992,00 | -0,05 % | ¥1.996,00 | ¥1.996,00 | ¥1.992,00 | 1,10K |
| 2026-07-13 | ¥1.993,00 | +0,05 % | ¥1.993,00 | ¥1.997,00 | ¥1.993,00 | 1,30K |
| 2026-07-10 | ¥1.992,00 | -0,15 % | ¥1.996,00 | ¥1.996,00 | ¥1.992,00 | 900 |
| 2026-07-09 | ¥1.995,00 | +0,15 % | ¥1.992,00 | ¥1.995,00 | ¥1.991,00 | 1,00K |
| 2026-07-08 | ¥1.992,00 | +0,20 % | ¥1.990,00 | ¥1.992,00 | ¥1.990,00 | 1,20K |
| 2026-07-07 | ¥1.988,00 | +0,15 % | ¥1.985,00 | ¥1.989,00 | ¥1.985,00 | 1,20K |
| 2026-07-06 | ¥1.985,00 | 0,00 % | ¥1.983,00 | ¥1.985,00 | ¥1.983,00 | 1,00K |
| 2026-07-03 | ¥1.985,00 | +0,20 % | ¥1.980,00 | ¥1.985,00 | ¥1.980,00 | 1,00K |
| 2026-07-02 | ¥1.981,00 | +0,05 % | ¥1.981,00 | ¥1.985,00 | ¥1.978,00 | 1,20K |
| 2026-07-01 | ¥1.980,00 | +0,10 % | ¥1.979,00 | ¥1.980,00 | ¥1.972,00 | 1,50K |
| 2026-06-30 | ¥1.978,00 | +0,41 % | ¥1.971,00 | ¥1.978,00 | ¥1.971,00 | 700 |
| 2026-06-29 | ¥1.970,00 | -0,25 % | ¥1.975,00 | ¥1.977,00 | ¥1.970,00 | 1,10K |
| 2026-06-26 | ¥1.975,00 | +0,05 % | ¥1.974,00 | ¥1.978,00 | ¥1.968,00 | 1,00K |
| 2026-06-25 | ¥1.974,00 | +0,46 % | ¥1.977,00 | ¥1.977,00 | ¥1.965,00 | 4,40K |
| 2026-06-24 | ¥1.965,00 | 0,00 % | ¥1.965,00 | ¥1.967,00 | ¥1.963,00 | 1,10K |
| 2026-06-23 | ¥1.965,00 | +0,26 % | ¥1.966,00 | ¥1.966,00 | ¥1.960,00 | 1,70K |
| 2026-06-22 | ¥1.960,00 | 0,00 % | ¥1.960,00 | ¥1.965,00 | ¥1.960,00 | 2,60K |
| 2026-06-19 | ¥1.960,00 | -0,66 % | ¥1.973,00 | ¥1.974,00 | ¥1.960,00 | 3,70K |
| 2026-06-18 | ¥1.973,00 | -0,30 % | ¥1.979,00 | ¥1.979,00 | ¥1.970,00 | 1,80K |
| 2026-06-17 | ¥1.979,00 | +0,46 % | ¥1.978,00 | ¥1.979,00 | ¥1.971,00 | 1,00K |
| 2026-06-16 | ¥1.970,00 | -0,20 % | ¥1.974,00 | ¥1.976,00 | ¥1.970,00 | 1,70K |
| 2026-06-15 | ¥1.974,00 | +0,15 % | ¥1.971,00 | ¥1.979,00 | ¥1.971,00 | 2,50K |
| 2026-06-12 | ¥1.971,00 | 0,00 % | ¥1.971,00 | ¥1.978,00 | ¥1.971,00 | 900 |
| 2026-06-11 | ¥1.971,00 | 0,00 % | ¥1.971,00 | ¥1.979,00 | ¥1.971,00 | 500 |
| 2026-06-10 | ¥1.971,00 | +0,36 % | ¥1.974,00 | ¥1.979,00 | ¥1.965,00 | 900 |
| 2026-06-09 | ¥1.964,00 | +0,10 % | ¥1.963,00 | ¥1.974,00 | ¥1.963,00 | 1,20K |
| 2026-06-08 | ¥1.962,00 | -0,46 % | ¥1.970,00 | ¥1.973,00 | ¥1.960,00 | 3,10K |
| 2026-06-05 | ¥1.971,00 | -0,25 % | ¥1.970,00 | ¥1.975,00 | ¥1.963,00 | 1,10K |
| 2026-06-04 | ¥1.976,00 | +0,61 % | ¥1.964,00 | ¥1.980,00 | ¥1.964,00 | 7,30K |
| 2026-06-03 | ¥1.964,00 | +0,10 % | ¥1.971,00 | ¥1.971,00 | ¥1.963,00 | 1,10K |
| 2026-06-02 | ¥1.962,00 | -0,41 % | ¥1.965,00 | ¥1.970,00 | ¥1.961,00 | 1,50K |
| 2026-06-01 | ¥1.970,00 | -0,86 % | ¥1.987,00 | ¥1.987,00 | ¥1.950,00 | 5,00K |
| 2026-05-29 | ¥1.987,00 | +0,46 % | ¥1.977,00 | ¥1.987,00 | ¥1.977,00 | 1,90K |
| 2026-05-28 | ¥1.978,00 | -0,30 % | ¥1.985,00 | ¥1.985,00 | ¥1.977,00 | 1,20K |
| 2026-05-27 | ¥1.984,00 | +0,35 % | ¥1.977,00 | ¥1.985,00 | ¥1.977,00 | 1,70K |
| 2026-05-26 | ¥1.977,00 | 0,00 % | ¥1.977,00 | ¥1.983,00 | ¥1.977,00 | 1,20K |
| 2026-05-25 | ¥1.977,00 | +0,05 % | ¥1.976,00 | ¥1.985,00 | ¥1.976,00 | 2,60K |