Reskill Corp. 291A
TSE · Japan · Kommerzielle Dienstleistungen
¥2.016,00-28,00 (-1,37 %)
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 | ¥2.016,00 | -1,37 % | ¥2.044,00 | ¥2.049,00 | ¥2.016,00 | 2,30K |
| 2026-10-01 | ¥2.044,00 | +1,44 % | ¥2.018,00 | ¥2.045,00 | ¥2.018,00 | 1,30K |
| 2026-09-30 | ¥2.015,00 | -0,84 % | ¥2.010,00 | ¥2.015,00 | ¥2.005,00 | 500 |
| 2026-09-29 | ¥2.032,00 | 0,00 % | ¥2.032,00 | ¥2.032,00 | ¥2.032,00 |
| 100 |
| 2026-09-28 | ¥2.032,00 | 0,00 % | ¥2.031,00 | ¥2.032,00 | ¥2.030,00 | 6,70K |
| 2026-09-25 | ¥2.032,00 | -0,88 % | ¥2.021,00 | ¥2.064,00 | ¥2.021,00 | 800 |
| 2026-09-24 | ¥2.050,00 | +1,89 % | ¥2.020,00 | ¥2.057,00 | ¥2.020,00 | 2,20K |
| 2026-09-18 | ¥2.012,00 | +0,60 % | ¥2.100,00 | ¥2.100,00 | ¥2.008,00 | 10,70K |
| 2026-09-17 | ¥2.000,00 | -2,06 % | ¥2.008,00 | ¥2.008,00 | ¥2.000,00 | 2,00K |
| 2026-09-16 | ¥2.042,00 | +2,20 % | ¥1.997,00 | ¥2.050,00 | ¥1.970,00 | 6,00K |
| 2026-09-15 | ¥1.998,00 | +1,68 % | ¥1.976,00 | ¥1.998,00 | ¥1.976,00 | 1,00K |
| 2026-09-14 | ¥1.965,00 | -0,30 % | ¥1.971,00 | ¥1.999,00 | ¥1.962,00 | 1,40K |
| 2026-09-11 | ¥1.971,00 | -0,50 % | ¥1.970,00 | ¥2.006,00 | ¥1.970,00 | 1,20K |
| 2026-09-10 | ¥1.981,00 | -0,45 % | ¥1.990,00 | ¥1.990,00 | ¥1.981,00 | 1,60K |
| 2026-09-09 | ¥1.990,00 | -0,80 % | ¥2.005,00 | ¥2.005,00 | ¥1.990,00 | 1,80K |
| 2026-09-08 | ¥2.006,00 | +0,80 % | ¥1.995,00 | ¥2.009,00 | ¥1.990,00 | 1,30K |
| 2026-09-07 | ¥1.990,00 | +0,05 % | ¥1.990,00 | ¥1.990,00 | ¥1.990,00 | 1,00K |
| 2026-09-04 | ¥1.989,00 | +0,20 % | ¥1.980,00 | ¥1.989,00 | ¥1.980,00 | 2,00K |
| 2026-09-03 | ¥1.985,00 | -0,40 % | ¥2.014,00 | ¥2.014,00 | ¥1.985,00 | 3,60K |
| 2026-09-02 | ¥1.993,00 | -0,85 % | ¥2.000,00 | ¥2.010,00 | ¥1.993,00 | 2,10K |
| 2026-09-01 | ¥2.010,00 | +1,01 % | ¥1.990,00 | ¥2.010,00 | ¥1.990,00 | 5,10K |
| 2026-08-31 | ¥1.990,00 | -0,90 % | ¥2.000,00 | ¥2.024,00 | ¥1.990,00 | 1,60K |
| 2026-08-28 | ¥2.008,00 | -0,54 % | ¥2.019,00 | ¥2.040,00 | ¥2.007,00 | 3,90K |
| 2026-08-27 | ¥2.019,00 | -0,05 % | ¥2.040,00 | ¥2.040,00 | ¥2.016,00 | 1,30K |
| 2026-08-26 | ¥2.020,00 | -1,17 % | ¥2.044,00 | ¥2.045,00 | ¥2.018,00 | 1,40K |
| 2026-08-25 | ¥2.044,00 | +2,71 % | ¥2.030,00 | ¥2.060,00 | ¥2.030,00 | 2,90K |
| 2026-08-24 | ¥1.990,00 | 0,00 % | ¥1.990,00 | ¥2.005,00 | ¥1.990,00 | 1,50K |
| 2026-08-21 | ¥1.990,00 | -0,80 % | ¥2.006,00 | ¥2.011,00 | ¥1.990,00 | 1,20K |
| 2026-08-20 | ¥2.006,00 | +1,57 % | ¥1.996,00 | ¥2.030,00 | ¥1.996,00 | 9,10K |
| 2026-08-19 | ¥1.975,00 | +1,02 % | ¥1.976,00 | ¥2.000,00 | ¥1.972,00 | 4,60K |
| 2026-08-18 | ¥1.955,00 | -0,81 % | ¥1.971,00 | ¥1.974,00 | ¥1.955,00 | 3,50K |
| 2026-08-17 | ¥1.971,00 | -2,76 % | ¥2.027,00 | ¥2.028,00 | ¥1.963,00 | 5,40K |
| 2026-08-14 | ¥2.027,00 | +11,68 % | ¥2.001,00 | ¥2.029,00 | ¥1.931,00 | 24,00K |
| 2026-08-13 | ¥1.815,00 | -3,87 % | ¥1.898,00 | ¥1.898,00 | ¥1.815,00 | 2,60K |
| 2026-08-12 | ¥1.888,00 | +5,36 % | ¥1.800,00 | ¥1.889,00 | ¥1.800,00 | 4,30K |
| 2026-08-10 | ¥1.792,00 | +0,96 % | ¥1.785,00 | ¥1.803,00 | ¥1.770,00 | 1,00K |
| 2026-08-07 | ¥1.775,00 | -1,33 % | ¥1.799,00 | ¥1.799,00 | ¥1.773,00 | 800 |
| 2026-08-06 | ¥1.799,00 | +1,81 % | ¥1.755,00 | ¥1.809,00 | ¥1.755,00 | 2,30K |
| 2026-08-05 | ¥1.767,00 | +0,74 % | ¥1.757,00 | ¥1.767,00 | ¥1.757,00 | 900 |
| 2026-08-04 | ¥1.754,00 | -0,68 % | ¥1.765,00 | ¥1.765,00 | ¥1.754,00 | 300 |
| 2026-08-03 | ¥1.766,00 | +0,17 % | ¥1.797,00 | ¥1.797,00 | ¥1.761,00 | 700 |
| 2026-07-31 | ¥1.763,00 | -0,11 % | ¥1.770,00 | ¥1.781,00 | ¥1.763,00 | 2,20K |
| 2026-07-30 | ¥1.765,00 | +0,23 % | ¥1.760,00 | ¥1.775,00 | ¥1.760,00 | 1,10K |
| 2026-07-29 | ¥1.761,00 | +0,06 % | ¥1.761,00 | ¥1.767,00 | ¥1.761,00 | 10,70K |
| 2026-07-28 | ¥1.760,00 | +1,09 % | ¥1.741,00 | ¥1.760,00 | ¥1.741,00 | 200 |
| 2026-07-27 | ¥1.741,00 | -0,34 % | ¥1.733,00 | ¥1.763,00 | ¥1.733,00 | 700 |
| 2026-07-24 | ¥1.747,00 | -0,29 % | ¥1.741,00 | ¥1.747,00 | ¥1.741,00 | 300 |
| 2026-07-23 | ¥1.752,00 | +0,98 % | ¥1.740,00 | ¥1.760,00 | ¥1.740,00 | 300 |
| 2026-07-22 | ¥1.735,00 | +0,06 % | ¥1.724,00 | ¥1.755,00 | ¥1.724,00 | 1,50K |
| 2026-07-21 | ¥1.734,00 | -0,80 % | ¥1.718,00 | ¥1.753,00 | ¥1.718,00 | 6,50K |
| 2026-07-17 | ¥1.748,00 | +1,33 % | ¥1.726,00 | ¥1.755,00 | ¥1.725,00 | 1,10K |
| 2026-07-16 | ¥1.725,00 | 0,00 % | ¥1.728,00 | ¥1.736,00 | ¥1.725,00 | 1,10K |
| 2026-07-15 | ¥1.725,00 | -0,63 % | ¥1.725,00 | ¥1.725,00 | ¥1.725,00 | 100 |
| 2026-07-14 | ¥1.736,00 | +0,81 % | ¥1.724,00 | ¥1.743,00 | ¥1.724,00 | 1,00K |
| 2026-07-13 | ¥1.722,00 | -1,88 % | ¥1.755,00 | ¥1.785,00 | ¥1.720,00 | 3,70K |
| 2026-07-10 | ¥1.755,00 | +0,17 % | ¥1.750,00 | ¥1.763,00 | ¥1.748,00 | 600 |
| 2026-07-09 | ¥1.752,00 | -1,52 % | ¥1.751,00 | ¥1.775,00 | ¥1.751,00 | 1,10K |
| 2026-07-08 | ¥1.779,00 | -1,17 % | ¥1.800,00 | ¥1.800,00 | ¥1.750,00 | 3,00K |
| 2026-07-07 | ¥1.800,00 | +2,62 % | ¥1.777,00 | ¥1.833,00 | ¥1.777,00 | 3,30K |
| 2026-07-06 | ¥1.754,00 | 0,00 % | ¥1.760,00 | ¥1.777,00 | ¥1.754,00 | 1,10K |
| 2026-07-03 | ¥1.754,00 | +0,11 % | ¥1.752,00 | ¥1.789,00 | ¥1.752,00 | 1,20K |
| 2026-07-02 | ¥1.752,00 | -0,51 % | ¥1.755,00 | ¥1.776,00 | ¥1.752,00 | 3,70K |
| 2026-07-01 | ¥1.761,00 | +0,92 % | ¥1.743,00 | ¥1.761,00 | ¥1.743,00 | 900 |
| 2026-06-30 | ¥1.745,00 | +0,63 % | ¥1.755,00 | ¥1.760,00 | ¥1.745,00 | 700 |
| 2026-06-29 | ¥1.734,00 | +0,12 % | ¥1.732,00 | ¥1.734,00 | ¥1.732,00 | 300 |
| 2026-06-26 | ¥1.732,00 | -0,52 % | ¥1.733,00 | ¥1.733,00 | ¥1.732,00 | 700 |
| 2026-06-25 | ¥1.741,00 | -1,53 % | ¥1.751,00 | ¥1.766,00 | ¥1.741,00 | 5,70K |
| 2026-06-24 | ¥1.768,00 | -1,50 % | ¥1.799,00 | ¥1.799,00 | ¥1.750,00 | 7,50K |
| 2026-06-23 | ¥1.795,00 | -0,28 % | ¥1.795,00 | ¥1.795,00 | ¥1.795,00 | 300 |
| 2026-06-22 | ¥1.800,00 | -0,06 % | ¥1.792,00 | ¥1.811,00 | ¥1.790,00 | 3,50K |
| 2026-06-19 | ¥1.801,00 | +0,45 % | ¥1.790,00 | ¥1.815,00 | ¥1.751,00 | 7,50K |
| 2026-06-18 | ¥1.793,00 | +3,76 % | ¥1.703,00 | ¥1.803,00 | ¥1.703,00 | 7,70K |
| 2026-06-17 | ¥1.728,00 | +1,23 % | ¥1.693,00 | ¥1.729,00 | ¥1.693,00 | 2,10K |
| 2026-06-16 | ¥1.707,00 | +2,22 % | ¥1.655,00 | ¥1.719,00 | ¥1.655,00 | 5,10K |
| 2026-06-15 | ¥1.670,00 | -0,65 % | ¥1.683,00 | ¥1.683,00 | ¥1.670,00 | 700 |
| 2026-06-12 | ¥1.681,00 | -0,71 % | ¥1.703,00 | ¥1.703,00 | ¥1.650,00 | 3,30K |
| 2026-06-11 | ¥1.693,00 | -0,76 % | ¥1.706,00 | ¥1.725,00 | ¥1.676,00 | 1,90K |
| 2026-06-10 | ¥1.706,00 | -1,22 % | ¥1.702,00 | ¥1.729,00 | ¥1.702,00 | 1,00K |
| 2026-06-09 | ¥1.727,00 | +2,37 % | ¥1.697,00 | ¥1.727,00 | ¥1.680,00 | 4,90K |
| 2026-06-08 | ¥1.687,00 | -1,92 % | ¥1.717,00 | ¥1.719,00 | ¥1.687,00 | 9,30K |
| 2026-06-05 | ¥1.720,00 | -0,35 % | ¥1.793,00 | ¥1.797,00 | ¥1.720,00 | 8,80K |
| 2026-06-04 | ¥1.726,00 | 0,00 % | ¥1.725,00 | ¥1.727,00 | ¥1.717,00 | 6,80K |
| 2026-06-03 | ¥1.726,00 | -1,48 % | ¥1.743,00 | ¥1.745,00 | ¥1.726,00 | 4,60K |
| 2026-06-02 | ¥1.752,00 | +0,06 % | ¥1.790,00 | ¥1.790,00 | ¥1.730,00 | 4,50K |
| 2026-06-01 | ¥1.751,00 | -0,11 % | ¥1.753,00 | ¥1.771,00 | ¥1.735,00 | 6,70K |
| 2026-05-29 | ¥1.753,00 | -0,45 % | ¥1.764,00 | ¥1.770,00 | ¥1.753,00 | 2,40K |
| 2026-05-28 | ¥1.761,00 | +0,34 % | ¥1.755,00 | ¥1.772,00 | ¥1.739,00 | 13,90K |
| 2026-05-27 | ¥1.755,00 | -1,74 % | ¥1.794,00 | ¥1.794,00 | ¥1.755,00 | 12,70K |
| 2026-05-26 | ¥1.786,00 | -0,45 % | ¥1.834,00 | ¥1.836,00 | ¥1.780,00 | 10,10K |
| 2026-05-25 | ¥1.794,00 | +6,66 % | ¥1.802,00 | ¥1.802,00 | ¥1.735,00 | 18,60K |