MarketEnterprise Co.Ltd 3135
TSE · Japan · Einzelhandel
¥1.157,00-11,00 (-0,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.168,00 | +0,52 % | ¥1.161,00 | ¥1.169,00 | ¥1.153,00 | 5,90K |
| 2026-09-30 | ¥1.162,00 | -0,09 % | ¥1.164,00 | ¥1.186,00 | ¥1.143,00 | 16,40K |
| 2026-09-29 | ¥1.163,00 | -1,86 % | ¥1.181,00 | ¥1.186,00 | ¥1.160,00 | 8,00K |
| 2026-09-28 | ¥1.185,00 | -0,67 % | ¥1.199,00 | ¥1.199,00 | ¥1.182,00 | 7,70K |
| 2026-09-25 | ¥1.193,00 | -0,58 % | ¥1.200,00 | ¥1.213,00 | ¥1.181,00 | 7,10K |
| 2026-09-24 | ¥1.200,00 | +1,95 % | ¥1.172,00 | ¥1.200,00 | ¥1.166,00 | 52,70K |
| 2026-09-18 | ¥1.177,00 | +0,94 % | ¥1.166,00 | ¥1.178,00 | ¥1.166,00 | 2,50K |
| 2026-09-17 | ¥1.166,00 | +0,17 % | ¥1.165,00 | ¥1.178,00 | ¥1.165,00 | 5,90K |
| 2026-09-16 | ¥1.164,00 | -1,10 % | ¥1.183,00 | ¥1.190,00 | ¥1.162,00 | 8,00K |
| 2026-09-15 | ¥1.177,00 | +2,44 % | ¥1.150,00 | ¥1.179,00 | ¥1.148,00 | 25,80K |
| 2026-09-14 | ¥1.149,00 | -0,86 % | ¥1.159,00 | ¥1.162,00 | ¥1.146,00 | 5,90K |
| 2026-09-11 | ¥1.159,00 | -0,26 % | ¥1.142,00 | ¥1.160,00 | ¥1.142,00 | 4,20K |
| 2026-09-10 | ¥1.162,00 | +1,40 % | ¥1.146,00 | ¥1.169,00 | ¥1.135,00 | 3,50K |
| 2026-09-09 | ¥1.146,00 | -1,80 % | ¥1.168,00 | ¥1.168,00 | ¥1.120,00 | 14,90K |
| 2026-09-08 | ¥1.167,00 | +0,09 % | ¥1.164,00 | ¥1.179,00 | ¥1.151,00 | 6,40K |
| 2026-09-07 | ¥1.166,00 | +1,39 % | ¥1.150,00 | ¥1.170,00 | ¥1.135,00 | 9,20K |
| 2026-09-04 | ¥1.150,00 | +0,35 % | ¥1.146,00 | ¥1.160,00 | ¥1.140,00 | 5,80K |
| 2026-09-03 | ¥1.146,00 | +0,97 % | ¥1.144,00 | ¥1.158,00 | ¥1.139,00 | 2,90K |
| 2026-09-02 | ¥1.135,00 | -1,30 % | ¥1.145,00 | ¥1.146,00 | ¥1.135,00 | 8,10K |
| 2026-09-01 | ¥1.150,00 | -1,20 % | ¥1.159,00 | ¥1.169,00 | ¥1.145,00 | 6,60K |
| 2026-08-31 | ¥1.164,00 | -1,02 % | ¥1.161,00 | ¥1.171,00 | ¥1.161,00 | 4,90K |
| 2026-08-28 | ¥1.176,00 | -1,18 % | ¥1.190,00 | ¥1.193,00 | ¥1.170,00 | 13,60K |
| 2026-08-27 | ¥1.190,00 | -0,17 % | ¥1.192,00 | ¥1.210,00 | ¥1.173,00 | 11,00K |
| 2026-08-26 | ¥1.192,00 | +0,17 % | ¥1.199,00 | ¥1.236,00 | ¥1.190,00 | 10,20K |
| 2026-08-25 | ¥1.190,00 | +1,10 % | ¥1.178,00 | ¥1.190,00 | ¥1.175,00 | 3,80K |
| 2026-08-24 | ¥1.177,00 | +0,68 % | ¥1.169,00 | ¥1.182,00 | ¥1.164,00 | 10,00K |
| 2026-08-21 | ¥1.169,00 | +2,19 % | ¥1.144,00 | ¥1.173,00 | ¥1.143,00 | 15,30K |
| 2026-08-20 | ¥1.144,00 | +3,34 % | ¥1.130,00 | ¥1.146,00 | ¥1.105,00 | 11,00K |
| 2026-08-19 | ¥1.107,00 | +0,45 % | ¥1.103,00 | ¥1.135,00 | ¥1.103,00 | 7,10K |
| 2026-08-18 | ¥1.102,00 | -4,34 % | ¥1.131,00 | ¥1.161,00 | ¥1.100,00 | 18,30K |
| 2026-08-17 | ¥1.152,00 | +0,17 % | ¥1.101,00 | ¥1.158,00 | ¥1.089,00 | 39,10K |
| 2026-08-14 | ¥1.150,00 | +3,23 % | ¥1.120,00 | ¥1.150,00 | ¥1.111,00 | 18,80K |
| 2026-08-13 | ¥1.114,00 | -0,27 % | ¥1.107,00 | ¥1.137,00 | ¥1.107,00 | 12,60K |
| 2026-08-12 | ¥1.117,00 | +0,09 % | ¥1.116,00 | ¥1.124,00 | ¥1.104,00 | 9,60K |
| 2026-08-10 | ¥1.116,00 | +1,92 % | ¥1.097,00 | ¥1.116,00 | ¥1.095,00 | 7,20K |
| 2026-08-07 | ¥1.095,00 | +1,20 % | ¥1.080,00 | ¥1.095,00 | ¥1.080,00 | 3,10K |
| 2026-08-06 | ¥1.082,00 | -1,01 % | ¥1.077,00 | ¥1.093,00 | ¥1.077,00 | 3,20K |
| 2026-08-05 | ¥1.093,00 | +2,53 % | ¥1.070,00 | ¥1.095,00 | ¥1.070,00 | 7,30K |
| 2026-08-04 | ¥1.066,00 | -1,75 % | ¥1.085,00 | ¥1.099,00 | ¥1.066,00 | 6,20K |
| 2026-08-03 | ¥1.085,00 | -1,00 % | ¥1.096,00 | ¥1.098,00 | ¥1.075,00 | 5,80K |
| 2026-07-31 | ¥1.096,00 | +1,39 % | ¥1.081,00 | ¥1.110,00 | ¥1.070,00 | 15,80K |
| 2026-07-30 | ¥1.081,00 | +1,03 % | ¥1.061,00 | ¥1.093,00 | ¥1.060,00 | 7,30K |
| 2026-07-29 | ¥1.070,00 | -0,28 % | ¥1.063,00 | ¥1.076,00 | ¥1.060,00 | 10,00K |
| 2026-07-28 | ¥1.073,00 | +1,13 % | ¥1.065,00 | ¥1.085,00 | ¥1.063,00 | 11,20K |
| 2026-07-27 | ¥1.061,00 | +0,09 % | ¥1.056,00 | ¥1.070,00 | ¥1.056,00 | 5,80K |
| 2026-07-24 | ¥1.060,00 | 0,00 % | ¥1.078,00 | ¥1.078,00 | ¥1.045,00 | 11,50K |
| 2026-07-23 | ¥1.060,00 | -0,09 % | ¥1.065,00 | ¥1.069,00 | ¥1.056,00 | 7,40K |
| 2026-07-22 | ¥1.061,00 | -1,49 % | ¥1.076,00 | ¥1.076,00 | ¥1.053,00 | 10,10K |
| 2026-07-21 | ¥1.077,00 | +2,96 % | ¥1.046,00 | ¥1.079,00 | ¥1.046,00 | 10,60K |
| 2026-07-17 | ¥1.046,00 | -4,91 % | ¥1.080,00 | ¥1.081,00 | ¥1.028,00 | 32,60K |
| 2026-07-16 | ¥1.100,00 | +0,73 % | ¥1.100,00 | ¥1.101,00 | ¥1.085,00 | 8,90K |
| 2026-07-15 | ¥1.092,00 | +3,02 % | ¥1.071,00 | ¥1.092,00 | ¥1.061,00 | 17,90K |
| 2026-07-14 | ¥1.060,00 | -1,30 % | ¥1.075,00 | ¥1.082,00 | ¥1.060,00 | 6,00K |
| 2026-07-13 | ¥1.074,00 | +1,13 % | ¥1.063,00 | ¥1.086,00 | ¥1.061,00 | 10,70K |
| 2026-07-10 | ¥1.062,00 | +0,66 % | ¥1.058,00 | ¥1.078,00 | ¥1.055,00 | 18,20K |
| 2026-07-09 | ¥1.055,00 | +1,25 % | ¥1.042,00 | ¥1.058,00 | ¥1.041,00 | 10,40K |
| 2026-07-08 | ¥1.042,00 | +0,19 % | ¥1.040,00 | ¥1.055,00 | ¥1.035,00 | 15,90K |
| 2026-07-07 | ¥1.040,00 | +1,86 % | ¥1.024,00 | ¥1.049,00 | ¥1.018,00 | 21,70K |
| 2026-07-06 | ¥1.021,00 | -3,04 % | ¥1.065,00 | ¥1.073,00 | ¥1.020,00 | 68,20K |
| 2026-07-03 | ¥1.053,00 | +2,13 % | ¥1.041,00 | ¥1.068,00 | ¥1.026,00 | 24,20K |
| 2026-07-02 | ¥1.031,00 | +1,48 % | ¥1.042,00 | ¥1.047,00 | ¥1.024,00 | 28,30K |
| 2026-07-01 | ¥1.016,00 | -2,21 % | ¥1.050,00 | ¥1.073,00 | ¥1.016,00 | 29,60K |
| 2026-06-30 | ¥1.039,00 | -4,24 % | ¥1.083,00 | ¥1.083,00 | ¥1.015,00 | 62,10K |
| 2026-06-29 | ¥1.085,00 | -21,66 % | ¥1.085,00 | ¥1.124,00 | ¥1.085,00 | 144,00K |
| 2026-06-26 | ¥1.385,00 | -2,40 % | ¥1.419,00 | ¥1.420,00 | ¥1.361,00 | 45,50K |
| 2026-06-25 | ¥1.419,00 | -0,35 % | ¥1.419,00 | ¥1.430,00 | ¥1.402,00 | 28,30K |
| 2026-06-24 | ¥1.424,00 | -0,21 % | ¥1.420,00 | ¥1.430,00 | ¥1.387,00 | 27,90K |
| 2026-06-23 | ¥1.427,00 | -0,42 % | ¥1.439,00 | ¥1.475,00 | ¥1.410,00 | 35,60K |
| 2026-06-22 | ¥1.433,00 | +1,34 % | ¥1.437,00 | ¥1.445,00 | ¥1.420,00 | 34,40K |
| 2026-06-19 | ¥1.414,00 | -1,94 % | ¥1.425,00 | ¥1.468,00 | ¥1.393,00 | 69,00K |
| 2026-06-18 | ¥1.442,00 | +4,95 % | ¥1.398,00 | ¥1.442,00 | ¥1.398,00 | 258,30K |
| 2026-06-17 | ¥1.374,00 | +0,66 % | ¥1.365,00 | ¥1.386,00 | ¥1.358,00 | 48,70K |
| 2026-06-16 | ¥1.365,00 | -1,73 % | ¥1.373,00 | ¥1.386,00 | ¥1.343,00 | 22,10K |
| 2026-06-15 | ¥1.389,00 | -0,43 % | ¥1.376,00 | ¥1.395,00 | ¥1.376,00 | 32,00K |
| 2026-06-12 | ¥1.395,00 | -0,85 % | ¥1.421,00 | ¥1.425,00 | ¥1.371,00 | 26,00K |
| 2026-06-11 | ¥1.407,00 | +1,96 % | ¥1.374,00 | ¥1.408,00 | ¥1.371,00 | 76,40K |
| 2026-06-10 | ¥1.380,00 | +3,84 % | ¥1.320,00 | ¥1.384,00 | ¥1.319,00 | 73,20K |
| 2026-06-09 | ¥1.329,00 | +3,59 % | ¥1.330,00 | ¥1.345,00 | ¥1.316,00 | 61,10K |
| 2026-06-08 | ¥1.283,00 | 0,00 % | ¥1.273,00 | ¥1.298,00 | ¥1.273,00 | 15,50K |
| 2026-06-05 | ¥1.283,00 | -1,61 % | ¥1.289,00 | ¥1.298,00 | ¥1.266,00 | 39,90K |
| 2026-06-04 | ¥1.304,00 | -1,06 % | ¥1.317,00 | ¥1.328,00 | ¥1.290,00 | 20,30K |
| 2026-06-03 | ¥1.318,00 | +1,93 % | ¥1.288,00 | ¥1.339,00 | ¥1.288,00 | 38,00K |
| 2026-06-02 | ¥1.293,00 | +5,29 % | ¥1.225,00 | ¥1.299,00 | ¥1.206,00 | 44,90K |
| 2026-06-01 | ¥1.228,00 | +3,45 % | ¥1.190,00 | ¥1.235,00 | ¥1.187,00 | 32,90K |
| 2026-05-29 | ¥1.187,00 | +3,31 % | ¥1.144,00 | ¥1.187,00 | ¥1.144,00 | 20,70K |
| 2026-05-28 | ¥1.149,00 | +0,44 % | ¥1.159,00 | ¥1.168,00 | ¥1.145,00 | 28,30K |
| 2026-05-27 | ¥1.144,00 | +0,09 % | ¥1.150,00 | ¥1.164,00 | ¥1.136,00 | 33,40K |
| 2026-05-26 | ¥1.143,00 | +0,62 % | ¥1.142,00 | ¥1.150,00 | ¥1.137,00 | 57,10K |
| 2026-05-25 | ¥1.136,00 | -1,73 % | ¥1.163,00 | ¥1.171,00 | ¥1.132,00 | 123,40K |
| 2026-05-22 | ¥1.156,00 | +2,03 % | ¥1.145,00 | ¥1.162,00 | ¥1.134,00 | 149,10K |