Create SD Holdings Co., Ltd. 3148
TSE · Japan · Einzelhandel
¥3.235,00-10,00 (-0,31 %)
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 | ¥3.235,00 | -0,31 % | ¥3.240,00 | ¥3.240,00 | ¥3.210,00 | 50,60K |
| 2026-10-01 | ¥3.245,00 | -0,31 % | ¥3.240,00 | ¥3.275,00 | ¥3.220,00 | 105,30K |
| 2026-09-30 | ¥3.255,00 | 0,00 % | ¥3.255,00 | ¥3.255,00 | ¥3.205,00 | 114,60K |
| 2026-09-29 | ¥3.255,00 | -1,51 % | ¥3.280,00 | ¥3.280,00 | ¥3.255,00 | 88,40K |
| 2026-09-28 | ¥3.305,00 | -0,15 % | ¥3.315,00 | ¥3.335,00 | ¥3.290,00 | 78,40K |
| 2026-09-25 | ¥3.310,00 | +0,46 % | ¥3.295,00 | ¥3.325,00 | ¥3.295,00 | 78,90K |
| 2026-09-24 | ¥3.295,00 | -0,15 % | ¥3.300,00 | ¥3.320,00 | ¥3.280,00 | 90,00K |
| 2026-09-18 | ¥3.300,00 | -1,49 % | ¥3.345,00 | ¥3.345,00 | ¥3.300,00 | 88,30K |
| 2026-09-17 | ¥3.350,00 | +0,75 % | ¥3.330,00 | ¥3.365,00 | ¥3.330,00 | 56,10K |
| 2026-09-16 | ¥3.325,00 | -0,60 % | ¥3.350,00 | ¥3.370,00 | ¥3.325,00 | 41,20K |
| 2026-09-15 | ¥3.345,00 | -0,59 % | ¥3.380,00 | ¥3.395,00 | ¥3.345,00 | 58,70K |
| 2026-09-14 | ¥3.365,00 | +1,66 % | ¥3.330,00 | ¥3.365,00 | ¥3.320,00 | 56,30K |
| 2026-09-11 | ¥3.310,00 | -0,15 % | ¥3.300,00 | ¥3.325,00 | ¥3.290,00 | 79,70K |
| 2026-09-10 | ¥3.315,00 | -0,75 % | ¥3.330,00 | ¥3.335,00 | ¥3.305,00 | 57,80K |
| 2026-09-09 | ¥3.340,00 | -1,91 % | ¥3.400,00 | ¥3.400,00 | ¥3.340,00 | 54,90K |
| 2026-09-08 | ¥3.405,00 | +0,74 % | ¥3.365,00 | ¥3.420,00 | ¥3.360,00 | 65,20K |
| 2026-09-07 | ¥3.380,00 | -1,31 % | ¥3.430,00 | ¥3.430,00 | ¥3.380,00 | 47,70K |
| 2026-09-04 | ¥3.425,00 | -0,58 % | ¥3.400,00 | ¥3.445,00 | ¥3.400,00 | 55,60K |
| 2026-09-03 | ¥3.445,00 | +1,17 % | ¥3.410,00 | ¥3.445,00 | ¥3.400,00 | 43,80K |
| 2026-09-02 | ¥3.405,00 | +0,29 % | ¥3.385,00 | ¥3.430,00 | ¥3.375,00 | 76,60K |
| 2026-09-01 | ¥3.395,00 | 0,00 % | ¥3.410,00 | ¥3.430,00 | ¥3.380,00 | 81,30K |
| 2026-08-31 | ¥3.395,00 | -0,44 % | ¥3.410,00 | ¥3.415,00 | ¥3.380,00 | 67,40K |
| 2026-08-28 | ¥3.410,00 | +0,29 % | ¥3.395,00 | ¥3.410,00 | ¥3.375,00 | 61,10K |
| 2026-08-27 | ¥3.400,00 | -0,44 % | ¥3.400,00 | ¥3.435,00 | ¥3.385,00 | 69,80K |
| 2026-08-26 | ¥3.415,00 | 0,00 % | ¥3.440,00 | ¥3.460,00 | ¥3.410,00 | 52,00K |
| 2026-08-25 | ¥3.415,00 | -0,29 % | ¥3.440,00 | ¥3.450,00 | ¥3.415,00 | 55,30K |
| 2026-08-24 | ¥3.425,00 | +0,15 % | ¥3.425,00 | ¥3.445,00 | ¥3.395,00 | 71,40K |
| 2026-08-21 | ¥3.420,00 | -0,15 % | ¥3.410,00 | ¥3.440,00 | ¥3.405,00 | 62,10K |
| 2026-08-20 | ¥3.425,00 | +0,88 % | ¥3.400,00 | ¥3.445,00 | ¥3.400,00 | 104,60K |
| 2026-08-19 | ¥3.395,00 | +0,59 % | ¥3.405,00 | ¥3.415,00 | ¥3.360,00 | 101,30K |
| 2026-08-18 | ¥3.375,00 | +0,90 % | ¥3.345,00 | ¥3.385,00 | ¥3.335,00 | 95,20K |
| 2026-08-17 | ¥3.345,00 | +0,30 % | ¥3.355,00 | ¥3.355,00 | ¥3.320,00 | 65,90K |
| 2026-08-14 | ¥3.335,00 | +0,60 % | ¥3.300,00 | ¥3.340,00 | ¥3.290,00 | 62,80K |
| 2026-08-13 | ¥3.315,00 | 0,00 % | ¥3.305,00 | ¥3.330,00 | ¥3.275,00 | 71,20K |
| 2026-08-12 | ¥3.315,00 | +0,61 % | ¥3.310,00 | ¥3.330,00 | ¥3.280,00 | 87,80K |
| 2026-08-10 | ¥3.295,00 | +0,30 % | ¥3.285,00 | ¥3.310,00 | ¥3.250,00 | 70,30K |
| 2026-08-07 | ¥3.285,00 | +0,61 % | ¥3.260,00 | ¥3.310,00 | ¥3.260,00 | 108,30K |
| 2026-08-06 | ¥3.265,00 | +0,93 % | ¥3.255,00 | ¥3.280,00 | ¥3.220,00 | 102,80K |
| 2026-08-05 | ¥3.235,00 | -0,77 % | ¥3.250,00 | ¥3.265,00 | ¥3.210,00 | 109,50K |
| 2026-08-04 | ¥3.260,00 | -2,10 % | ¥3.330,00 | ¥3.330,00 | ¥3.240,00 | 115,70K |
| 2026-08-03 | ¥3.330,00 | 0,00 % | ¥3.325,00 | ¥3.330,00 | ¥3.275,00 | 120,50K |
| 2026-07-31 | ¥3.330,00 | -4,72 % | ¥3.465,00 | ¥3.475,00 | ¥3.330,00 | 125,20K |
| 2026-07-30 | ¥3.495,00 | -0,85 % | ¥3.505,00 | ¥3.520,00 | ¥3.455,00 | 115,60K |
| 2026-07-29 | ¥3.525,00 | +2,47 % | ¥3.450,00 | ¥3.555,00 | ¥3.435,00 | 170,80K |
| 2026-07-28 | ¥3.440,00 | +2,23 % | ¥3.400,00 | ¥3.440,00 | ¥3.380,00 | 87,10K |
| 2026-07-27 | ¥3.365,00 | +0,90 % | ¥3.365,00 | ¥3.370,00 | ¥3.345,00 | 77,10K |
| 2026-07-24 | ¥3.335,00 | +0,91 % | ¥3.300,00 | ¥3.370,00 | ¥3.275,00 | 107,40K |
| 2026-07-23 | ¥3.305,00 | -0,75 % | ¥3.305,00 | ¥3.355,00 | ¥3.285,00 | 102,10K |
| 2026-07-22 | ¥3.330,00 | -0,45 % | ¥3.325,00 | ¥3.350,00 | ¥3.290,00 | 106,20K |
| 2026-07-21 | ¥3.345,00 | +0,15 % | ¥3.350,00 | ¥3.370,00 | ¥3.315,00 | 154,70K |
| 2026-07-17 | ¥3.340,00 | -0,45 % | ¥3.385,00 | ¥3.410,00 | ¥3.335,00 | 161,40K |
| 2026-07-16 | ¥3.355,00 | -1,61 % | ¥3.425,00 | ¥3.440,00 | ¥3.340,00 | 184,50K |
| 2026-07-15 | ¥3.410,00 | +0,59 % | ¥3.430,00 | ¥3.430,00 | ¥3.375,00 | 167,00K |
| 2026-07-14 | ¥3.390,00 | +3,35 % | ¥3.330,00 | ¥3.420,00 | ¥3.305,00 | 265,90K |
| 2026-07-13 | ¥3.280,00 | +0,77 % | ¥3.260,00 | ¥3.285,00 | ¥3.245,00 | 70,30K |
| 2026-07-10 | ¥3.255,00 | -1,96 % | ¥3.300,00 | ¥3.300,00 | ¥3.225,00 | 124,90K |
| 2026-07-09 | ¥3.320,00 | -1,04 % | ¥3.355,00 | ¥3.355,00 | ¥3.315,00 | 104,50K |
| 2026-07-08 | ¥3.355,00 | +0,30 % | ¥3.345,00 | ¥3.355,00 | ¥3.315,00 | 139,20K |
| 2026-07-07 | ¥3.345,00 | +1,06 % | ¥3.310,00 | ¥3.355,00 | ¥3.295,00 | 112,30K |
| 2026-07-06 | ¥3.310,00 | +1,69 % | ¥3.265,00 | ¥3.310,00 | ¥3.255,00 | 108,20K |
| 2026-07-03 | ¥3.255,00 | 0,00 % | ¥3.270,00 | ¥3.290,00 | ¥3.240,00 | 124,20K |
| 2026-07-02 | ¥3.255,00 | +1,56 % | ¥3.230,00 | ¥3.270,00 | ¥3.225,00 | 115,40K |
| 2026-07-01 | ¥3.205,00 | -1,38 % | ¥3.230,00 | ¥3.240,00 | ¥3.195,00 | 97,90K |
| 2026-06-30 | ¥3.250,00 | -0,76 % | ¥3.275,00 | ¥3.280,00 | ¥3.225,00 | 105,40K |
| 2026-06-29 | ¥3.275,00 | +0,61 % | ¥3.250,00 | ¥3.295,00 | ¥3.250,00 | 140,60K |
| 2026-06-26 | ¥3.255,00 | +1,09 % | ¥3.225,00 | ¥3.265,00 | ¥3.215,00 | 99,60K |
| 2026-06-25 | ¥3.220,00 | -0,77 % | ¥3.265,00 | ¥3.265,00 | ¥3.220,00 | 115,00K |
| 2026-06-24 | ¥3.245,00 | -0,31 % | ¥3.265,00 | ¥3.265,00 | ¥3.225,00 | 77,90K |
| 2026-06-23 | ¥3.255,00 | +0,77 % | ¥3.225,00 | ¥3.265,00 | ¥3.220,00 | 135,80K |
| 2026-06-22 | ¥3.230,00 | -0,31 % | ¥3.240,00 | ¥3.245,00 | ¥3.200,00 | 100,10K |
| 2026-06-19 | ¥3.240,00 | +0,15 % | ¥3.225,00 | ¥3.250,00 | ¥3.220,00 | 85,20K |
| 2026-06-18 | ¥3.235,00 | -0,15 % | ¥3.240,00 | ¥3.265,00 | ¥3.220,00 | 101,90K |
| 2026-06-17 | ¥3.240,00 | -0,77 % | ¥3.290,00 | ¥3.300,00 | ¥3.240,00 | 63,30K |
| 2026-06-16 | ¥3.265,00 | +0,15 % | ¥3.235,00 | ¥3.270,00 | ¥3.215,00 | 110,90K |
| 2026-06-15 | ¥3.260,00 | -0,31 % | ¥3.270,00 | ¥3.295,00 | ¥3.255,00 | 92,00K |
| 2026-06-12 | ¥3.270,00 | -0,91 % | ¥3.270,00 | ¥3.310,00 | ¥3.255,00 | 116,70K |
| 2026-06-11 | ¥3.300,00 | +0,61 % | ¥3.300,00 | ¥3.325,00 | ¥3.275,00 | 128,70K |
| 2026-06-10 | ¥3.280,00 | +1,39 % | ¥3.260,00 | ¥3.300,00 | ¥3.255,00 | 127,10K |
| 2026-06-09 | ¥3.235,00 | -0,77 % | ¥3.250,00 | ¥3.265,00 | ¥3.220,00 | 118,50K |
| 2026-06-08 | ¥3.260,00 | +0,77 % | ¥3.235,00 | ¥3.270,00 | ¥3.235,00 | 182,50K |
| 2026-06-05 | ¥3.235,00 | +1,25 % | ¥3.225,00 | ¥3.265,00 | ¥3.220,00 | 98,40K |
| 2026-06-04 | ¥3.195,00 | -0,78 % | ¥3.230,00 | ¥3.245,00 | ¥3.195,00 | 98,40K |
| 2026-06-03 | ¥3.220,00 | +1,10 % | ¥3.195,00 | ¥3.230,00 | ¥3.165,00 | 128,90K |
| 2026-06-02 | ¥3.185,00 | -1,09 % | ¥3.220,00 | ¥3.220,00 | ¥3.170,00 | 127,20K |
| 2026-06-01 | ¥3.220,00 | +0,47 % | ¥3.170,00 | ¥3.225,00 | ¥3.110,00 | 293,10K |
| 2026-05-29 | ¥3.205,00 | -1,54 % | ¥3.265,00 | ¥3.270,00 | ¥3.205,00 | 224,60K |
| 2026-05-28 | ¥3.255,00 | +0,93 % | ¥3.220,00 | ¥3.280,00 | ¥3.190,00 | 1,23M |
| 2026-05-27 | ¥3.225,00 | +0,94 % | ¥3.220,00 | ¥3.245,00 | ¥3.195,00 | 1,23M |
| 2026-05-26 | ¥3.195,00 | +0,79 % | ¥3.160,00 | ¥3.210,00 | ¥3.160,00 | 466,30K |
| 2026-05-25 | ¥3.170,00 | -1,71 % | ¥3.220,00 | ¥3.220,00 | ¥3.155,00 | 374,80K |