ALCONIX Corporation 3036
TSE · Japan · Produzierendes Gewerbe
¥3.400,00-55,00 (-1,59 %)
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 | ¥3.400,00 | -1,59 % | ¥3.410,00 | ¥3.470,00 | ¥3.330,00 | 145,10K |
| 2026-10-01 | ¥3.455,00 | +0,73 % | ¥3.400,00 | ¥3.470,00 | ¥3.370,00 | 116,50K |
| 2026-09-30 | ¥3.430,00 | +3,16 % | ¥3.365,00 | ¥3.465,00 | ¥3.335,00 | 165,80K |
| 2026-09-29 | ¥3.325,00 | -3,48 % | ¥3.370,00 | ¥3.370,00 | ¥3.280,00 |
| 112,90K |
| 2026-09-28 | ¥3.445,00 | -0,43 % | ¥3.485,00 | ¥3.550,00 | ¥3.435,00 | 225,10K |
| 2026-09-25 | ¥3.460,00 | +2,67 % | ¥3.400,00 | ¥3.460,00 | ¥3.380,00 | 111,50K |
| 2026-09-24 | ¥3.370,00 | -0,30 % | ¥3.420,00 | ¥3.425,00 | ¥3.365,00 | 90,90K |
| 2026-09-18 | ¥3.380,00 | +0,60 % | ¥3.390,00 | ¥3.420,00 | ¥3.355,00 | 114,20K |
| 2026-09-17 | ¥3.360,00 | +1,05 % | ¥3.380,00 | ¥3.415,00 | ¥3.355,00 | 67,90K |
| 2026-09-16 | ¥3.325,00 | +1,99 % | ¥3.290,00 | ¥3.355,00 | ¥3.275,00 | 74,40K |
| 2026-09-15 | ¥3.260,00 | +0,31 % | ¥3.235,00 | ¥3.300,00 | ¥3.225,00 | 77,90K |
| 2026-09-14 | ¥3.250,00 | -1,22 % | ¥3.280,00 | ¥3.290,00 | ¥3.205,00 | 106,30K |
| 2026-09-11 | ¥3.290,00 | -2,81 % | ¥3.250,00 | ¥3.330,00 | ¥3.240,00 | 110,70K |
| 2026-09-10 | ¥3.385,00 | -2,31 % | ¥3.430,00 | ¥3.450,00 | ¥3.340,00 | 102,60K |
| 2026-09-09 | ¥3.465,00 | +4,05 % | ¥3.350,00 | ¥3.465,00 | ¥3.330,00 | 122,10K |
| 2026-09-08 | ¥3.330,00 | -1,33 % | ¥3.355,00 | ¥3.380,00 | ¥3.320,00 | 90,10K |
| 2026-09-07 | ¥3.375,00 | +2,27 % | ¥3.325,00 | ¥3.380,00 | ¥3.315,00 | 100,40K |
| 2026-09-04 | ¥3.300,00 | +0,61 % | ¥3.335,00 | ¥3.335,00 | ¥3.200,00 | 137,20K |
| 2026-09-03 | ¥3.280,00 | -0,91 % | ¥3.380,00 | ¥3.430,00 | ¥3.270,00 | 142,30K |
| 2026-09-02 | ¥3.310,00 | -2,79 % | ¥3.335,00 | ¥3.395,00 | ¥3.300,00 | 155,00K |
| 2026-09-01 | ¥3.405,00 | +0,59 % | ¥3.350,00 | ¥3.460,00 | ¥3.330,00 | 119,30K |
| 2026-08-31 | ¥3.385,00 | -4,11 % | ¥3.460,00 | ¥3.475,00 | ¥3.380,00 | 143,00K |
| 2026-08-28 | ¥3.530,00 | +1,44 % | ¥3.465,00 | ¥3.610,00 | ¥3.445,00 | 165,30K |
| 2026-08-27 | ¥3.480,00 | +0,87 % | ¥3.430,00 | ¥3.530,00 | ¥3.420,00 | 112,90K |
| 2026-08-26 | ¥3.450,00 | -0,29 % | ¥3.460,00 | ¥3.530,00 | ¥3.440,00 | 128,20K |
| 2026-08-25 | ¥3.460,00 | -0,14 % | ¥3.485,00 | ¥3.530,00 | ¥3.435,00 | 141,80K |
| 2026-08-24 | ¥3.465,00 | +1,02 % | ¥3.460,00 | ¥3.575,00 | ¥3.435,00 | 168,20K |
| 2026-08-21 | ¥3.430,00 | +3,31 % | ¥3.305,00 | ¥3.470,00 | ¥3.260,00 | 150,30K |
| 2026-08-20 | ¥3.320,00 | -0,30 % | ¥3.355,00 | ¥3.400,00 | ¥3.305,00 | 128,10K |
| 2026-08-19 | ¥3.330,00 | -7,88 % | ¥3.550,00 | ¥3.550,00 | ¥3.315,00 | 180,20K |
| 2026-08-18 | ¥3.615,00 | -0,96 % | ¥3.645,00 | ¥3.685,00 | ¥3.590,00 | 106,60K |
| 2026-08-17 | ¥3.650,00 | -2,80 % | ¥3.755,00 | ¥3.765,00 | ¥3.645,00 | 132,90K |
| 2026-08-14 | ¥3.755,00 | +4,45 % | ¥3.590,00 | ¥3.785,00 | ¥3.575,00 | 207,60K |
| 2026-08-13 | ¥3.595,00 | +0,28 % | ¥3.610,00 | ¥3.670,00 | ¥3.575,00 | 150,70K |
| 2026-08-12 | ¥3.585,00 | -1,51 % | ¥3.660,00 | ¥3.665,00 | ¥3.555,00 | 170,70K |
| 2026-08-10 | ¥3.640,00 | +3,41 % | ¥3.510,00 | ¥3.705,00 | ¥3.475,00 | 323,90K |
| 2026-08-07 | ¥3.520,00 | -0,56 % | ¥3.525,00 | ¥3.585,00 | ¥3.460,00 | 439,00K |
| 2026-08-06 | ¥3.540,00 | +12,03 % | ¥3.225,00 | ¥3.630,00 | ¥3.180,00 | 1,04M |
| 2026-08-05 | ¥3.160,00 | +18,84 % | ¥2.709,00 | ¥3.160,00 | ¥2.695,00 | 263,50K |
| 2026-08-04 | ¥2.659,00 | +1,10 % | ¥2.650,00 | ¥2.698,00 | ¥2.645,00 | 159,80K |
| 2026-08-03 | ¥2.630,00 | +1,08 % | ¥2.599,00 | ¥2.632,00 | ¥2.533,00 | 114,50K |
| 2026-07-31 | ¥2.602,00 | +1,13 % | ¥2.620,00 | ¥2.657,00 | ¥2.569,00 | 94,80K |
| 2026-07-30 | ¥2.573,00 | +1,90 % | ¥2.496,00 | ¥2.580,00 | ¥2.483,00 | 137,50K |
| 2026-07-29 | ¥2.525,00 | -0,08 % | ¥2.542,00 | ¥2.542,00 | ¥2.467,00 | 164,50K |
| 2026-07-28 | ¥2.527,00 | -3,73 % | ¥2.600,00 | ¥2.600,00 | ¥2.512,00 | 127,20K |
| 2026-07-27 | ¥2.625,00 | +2,02 % | ¥2.593,00 | ¥2.630,00 | ¥2.582,00 | 112,60K |
| 2026-07-24 | ¥2.573,00 | -0,89 % | ¥2.570,00 | ¥2.582,00 | ¥2.552,00 | 66,90K |
| 2026-07-23 | ¥2.596,00 | +1,60 % | ¥2.552,00 | ¥2.605,00 | ¥2.552,00 | 65,60K |
| 2026-07-22 | ¥2.555,00 | +1,96 % | ¥2.530,00 | ¥2.585,00 | ¥2.528,00 | 81,90K |
| 2026-07-21 | ¥2.506,00 | +2,24 % | ¥2.465,00 | ¥2.518,00 | ¥2.460,00 | 74,10K |
| 2026-07-17 | ¥2.451,00 | -3,50 % | ¥2.515,00 | ¥2.518,00 | ¥2.403,00 | 114,30K |
| 2026-07-16 | ¥2.540,00 | -0,82 % | ¥2.550,00 | ¥2.576,00 | ¥2.529,00 | 86,00K |
| 2026-07-15 | ¥2.561,00 | +3,43 % | ¥2.519,00 | ¥2.561,00 | ¥2.502,00 | 91,40K |
| 2026-07-14 | ¥2.476,00 | +0,90 % | ¥2.464,00 | ¥2.489,00 | ¥2.450,00 | 64,00K |
| 2026-07-13 | ¥2.454,00 | -1,01 % | ¥2.504,00 | ¥2.517,00 | ¥2.440,00 | 66,10K |
| 2026-07-10 | ¥2.479,00 | +0,98 % | ¥2.473,00 | ¥2.484,00 | ¥2.461,00 | 85,90K |
| 2026-07-09 | ¥2.455,00 | -0,04 % | ¥2.450,00 | ¥2.460,00 | ¥2.433,00 | 65,80K |
| 2026-07-08 | ¥2.456,00 | -1,96 % | ¥2.489,00 | ¥2.501,00 | ¥2.456,00 | 89,70K |
| 2026-07-07 | ¥2.505,00 | -1,42 % | ¥2.565,00 | ¥2.576,00 | ¥2.496,00 | 86,40K |
| 2026-07-06 | ¥2.541,00 | +0,51 % | ¥2.550,00 | ¥2.585,00 | ¥2.532,00 | 86,00K |
| 2026-07-03 | ¥2.528,00 | +1,53 % | ¥2.502,00 | ¥2.528,00 | ¥2.474,00 | 79,50K |
| 2026-07-02 | ¥2.490,00 | +0,16 % | ¥2.500,00 | ¥2.525,00 | ¥2.468,00 | 113,40K |
| 2026-07-01 | ¥2.486,00 | -0,12 % | ¥2.490,00 | ¥2.509,00 | ¥2.448,00 | 122,30K |
| 2026-06-30 | ¥2.489,00 | -1,31 % | ¥2.526,00 | ¥2.528,00 | ¥2.455,00 | 143,90K |
| 2026-06-29 | ¥2.522,00 | +3,70 % | ¥2.450,00 | ¥2.522,00 | ¥2.432,00 | 231,70K |
| 2026-06-26 | ¥2.432,00 | +1,59 % | ¥2.378,00 | ¥2.448,00 | ¥2.378,00 | 191,30K |
| 2026-06-25 | ¥2.394,00 | +3,37 % | ¥2.366,00 | ¥2.398,00 | ¥2.324,00 | 119,60K |
| 2026-06-24 | ¥2.316,00 | -1,70 % | ¥2.347,00 | ¥2.371,00 | ¥2.296,00 | 90,50K |
| 2026-06-23 | ¥2.356,00 | -2,36 % | ¥2.420,00 | ¥2.433,00 | ¥2.352,00 | 98,90K |
| 2026-06-22 | ¥2.413,00 | +0,33 % | ¥2.404,00 | ¥2.438,00 | ¥2.398,00 | 81,20K |
| 2026-06-19 | ¥2.405,00 | +0,21 % | ¥2.410,00 | ¥2.434,00 | ¥2.389,00 | 77,50K |
| 2026-06-18 | ¥2.400,00 | +0,84 % | ¥2.400,00 | ¥2.416,00 | ¥2.379,00 | 80,30K |
| 2026-06-17 | ¥2.380,00 | 0,00 % | ¥2.395,00 | ¥2.424,00 | ¥2.380,00 | 78,60K |
| 2026-06-16 | ¥2.380,00 | -2,02 % | ¥2.415,00 | ¥2.415,00 | ¥2.377,00 | 92,20K |
| 2026-06-15 | ¥2.429,00 | +4,29 % | ¥2.380,00 | ¥2.434,00 | ¥2.380,00 | 115,90K |
| 2026-06-12 | ¥2.329,00 | +1,88 % | ¥2.324,00 | ¥2.345,00 | ¥2.307,00 | 114,90K |
| 2026-06-11 | ¥2.286,00 | -1,04 % | ¥2.272,00 | ¥2.290,00 | ¥2.223,00 | 155,00K |
| 2026-06-10 | ¥2.310,00 | -0,69 % | ¥2.310,00 | ¥2.335,00 | ¥2.301,00 | 96,40K |
| 2026-06-09 | ¥2.326,00 | 0,00 % | ¥2.351,00 | ¥2.360,00 | ¥2.317,00 | 96,20K |
| 2026-06-08 | ¥2.326,00 | -2,06 % | ¥2.311,00 | ¥2.345,00 | ¥2.290,00 | 135,20K |
| 2026-06-05 | ¥2.375,00 | +1,54 % | ¥2.355,00 | ¥2.389,00 | ¥2.351,00 | 54,40K |
| 2026-06-04 | ¥2.339,00 | -1,56 % | ¥2.348,00 | ¥2.377,00 | ¥2.336,00 | 80,80K |
| 2026-06-03 | ¥2.376,00 | +1,19 % | ¥2.368,00 | ¥2.392,00 | ¥2.352,00 | 105,20K |
| 2026-06-02 | ¥2.348,00 | -3,14 % | ¥2.375,00 | ¥2.375,00 | ¥2.320,00 | 156,40K |
| 2026-06-01 | ¥2.424,00 | -2,53 % | ¥2.467,00 | ¥2.467,00 | ¥2.396,00 | 158,70K |
| 2026-05-29 | ¥2.487,00 | -0,76 % | ¥2.511,00 | ¥2.527,00 | ¥2.487,00 | 76,30K |
| 2026-05-28 | ¥2.506,00 | +0,40 % | ¥2.495,00 | ¥2.520,00 | ¥2.447,00 | 108,50K |
| 2026-05-27 | ¥2.496,00 | -1,50 % | ¥2.532,00 | ¥2.547,00 | ¥2.476,00 | 116,90K |
| 2026-05-26 | ¥2.534,00 | +0,32 % | ¥2.518,00 | ¥2.559,00 | ¥2.478,00 | 96,10K |
| 2026-05-25 | ¥2.526,00 | +0,96 % | ¥2.508,00 | ¥2.538,00 | ¥2.500,00 | 84,70K |