Restar Corporation 3156
TSE · Japan · Vertriebsdienstleistungen
¥6.080,00-70,00 (-1,14 %)
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 | ¥6.080,00 | -1,14 % | ¥6.110,00 | ¥6.280,00 | ¥6.050,00 | 69,90K |
| 2026-10-01 | ¥6.150,00 | +0,99 % | ¥6.110,00 | ¥6.220,00 | ¥6.040,00 | 69,10K |
| 2026-09-30 | ¥6.090,00 | -2,09 % | ¥6.210,00 | ¥6.300,00 | ¥6.000,00 | 116,80K |
| 2026-09-29 | ¥6.220,00 | +0,97 % | ¥6.150,00 | ¥6.280,00 | ¥6.070,00 | 68,10K |
| 2026-09-28 | ¥6.160,00 | -1,91 % | ¥6.340,00 | ¥6.430,00 | ¥6.150,00 | 117,50K |
| 2026-09-25 | ¥6.280,00 | +2,28 % | ¥6.070,00 | ¥6.280,00 | ¥6.040,00 | 135,70K |
| 2026-09-24 | ¥6.140,00 | +4,24 % | ¥6.050,00 | ¥6.160,00 | ¥5.960,00 | 149,50K |
| 2026-09-18 | ¥5.890,00 | +3,33 % | ¥5.720,00 | ¥5.940,00 | ¥5.680,00 | 151,30K |
| 2026-09-17 | ¥5.700,00 | +1,24 % | ¥5.660,00 | ¥5.830,00 | ¥5.590,00 | 167,90K |
| 2026-09-16 | ¥5.630,00 | +8,06 % | ¥5.310,00 | ¥5.630,00 | ¥5.280,00 | 112,20K |
| 2026-09-15 | ¥5.210,00 | +1,36 % | ¥5.110,00 | ¥5.260,00 | ¥5.100,00 | 45,80K |
| 2026-09-14 | ¥5.140,00 | -3,56 % | ¥5.230,00 | ¥5.280,00 | ¥5.060,00 | 75,80K |
| 2026-09-11 | ¥5.330,00 | +0,38 % | ¥5.210,00 | ¥5.480,00 | ¥5.150,00 | 175,20K |
| 2026-09-10 | ¥5.310,00 | +4,94 % | ¥5.050,00 | ¥5.320,00 | ¥4.975,00 | 87,30K |
| 2026-09-09 | ¥5.060,00 | -0,20 % | ¥4.985,00 | ¥5.200,00 | ¥4.980,00 | 73,80K |
| 2026-09-08 | ¥5.070,00 | -3,80 % | ¥5.370,00 | ¥5.370,00 | ¥5.050,00 | 86,80K |
| 2026-09-07 | ¥5.270,00 | +0,96 % | ¥5.310,00 | ¥5.380,00 | ¥5.210,00 | 76,50K |
| 2026-09-04 | ¥5.220,00 | -0,19 % | ¥5.210,00 | ¥5.250,00 | ¥5.120,00 | 90,20K |
| 2026-09-03 | ¥5.230,00 | -2,06 % | ¥5.380,00 | ¥5.450,00 | ¥5.170,00 | 90,40K |
| 2026-09-02 | ¥5.340,00 | -4,47 % | ¥5.490,00 | ¥5.530,00 | ¥5.330,00 | 85,20K |
| 2026-09-01 | ¥5.590,00 | +1,45 % | ¥5.410,00 | ¥5.640,00 | ¥5.320,00 | 158,00K |
| 2026-08-31 | ¥5.510,00 | +6,99 % | ¥5.150,00 | ¥5.520,00 | ¥5.130,00 | 174,50K |
| 2026-08-28 | ¥5.150,00 | -2,46 % | ¥5.380,00 | ¥5.400,00 | ¥5.130,00 | 125,50K |
| 2026-08-27 | ¥5.280,00 | +3,73 % | ¥5.190,00 | ¥5.380,00 | ¥5.170,00 | 128,50K |
| 2026-08-26 | ¥5.090,00 | +6,37 % | ¥4.855,00 | ¥5.170,00 | ¥4.845,00 | 150,80K |
| 2026-08-25 | ¥4.785,00 | +0,42 % | ¥4.750,00 | ¥4.790,00 | ¥4.680,00 | 47,70K |
| 2026-08-24 | ¥4.765,00 | +0,21 % | ¥4.795,00 | ¥4.850,00 | ¥4.745,00 | 58,20K |
| 2026-08-21 | ¥4.755,00 | +0,53 % | ¥4.680,00 | ¥4.785,00 | ¥4.640,00 | 66,10K |
| 2026-08-20 | ¥4.730,00 | +0,53 % | ¥4.720,00 | ¥4.755,00 | ¥4.590,00 | 89,30K |
| 2026-08-19 | ¥4.705,00 | -3,39 % | ¥4.800,00 | ¥4.810,00 | ¥4.640,00 | 131,50K |
| 2026-08-18 | ¥4.870,00 | -3,94 % | ¥5.110,00 | ¥5.150,00 | ¥4.830,00 | 180,50K |
| 2026-08-17 | ¥5.070,00 | -7,99 % | ¥5.430,00 | ¥5.430,00 | ¥5.020,00 | 199,40K |
| 2026-08-14 | ¥5.510,00 | +9,11 % | ¥5.050,00 | ¥5.540,00 | ¥5.030,00 | 214,50K |
| 2026-08-13 | ¥5.050,00 | -0,98 % | ¥5.060,00 | ¥5.110,00 | ¥4.930,00 | 143,60K |
| 2026-08-12 | ¥5.100,00 | -0,39 % | ¥5.220,00 | ¥5.400,00 | ¥4.955,00 | 316,40K |
| 2026-08-10 | ¥5.120,00 | +15,97 % | ¥4.975,00 | ¥5.120,00 | ¥4.900,00 | 226,00K |
| 2026-08-07 | ¥4.415,00 | +0,11 % | ¥4.435,00 | ¥4.445,00 | ¥4.355,00 | 156,80K |
| 2026-08-06 | ¥4.410,00 | -4,13 % | ¥4.390,00 | ¥4.515,00 | ¥4.355,00 | 158,20K |
| 2026-08-05 | ¥4.600,00 | +5,99 % | ¥4.445,00 | ¥4.620,00 | ¥4.375,00 | 131,60K |
| 2026-08-04 | ¥4.340,00 | -0,12 % | ¥4.350,00 | ¥4.415,00 | ¥4.270,00 | 112,10K |
| 2026-08-03 | ¥4.345,00 | +5,33 % | ¥4.150,00 | ¥4.375,00 | ¥4.115,00 | 186,70K |
| 2026-07-31 | ¥4.125,00 | +0,61 % | ¥4.170,00 | ¥4.245,00 | ¥3.970,00 | 210,90K |
| 2026-07-30 | ¥4.100,00 | +8,61 % | ¥3.845,00 | ¥4.190,00 | ¥3.775,00 | 302,40K |
| 2026-07-29 | ¥3.775,00 | +2,58 % | ¥3.715,00 | ¥3.825,00 | ¥3.590,00 | 174,20K |
| 2026-07-28 | ¥3.680,00 | -0,67 % | ¥3.565,00 | ¥3.755,00 | ¥3.565,00 | 175,20K |
| 2026-07-27 | ¥3.705,00 | +4,66 % | ¥3.555,00 | ¥3.720,00 | ¥3.470,00 | 129,60K |
| 2026-07-24 | ¥3.540,00 | +0,14 % | ¥3.500,00 | ¥3.545,00 | ¥3.455,00 | 73,80K |
| 2026-07-23 | ¥3.535,00 | -0,28 % | ¥3.545,00 | ¥3.580,00 | ¥3.515,00 | 47,40K |
| 2026-07-22 | ¥3.545,00 | -0,14 % | ¥3.575,00 | ¥3.610,00 | ¥3.530,00 | 69,50K |
| 2026-07-21 | ¥3.550,00 | +1,57 % | ¥3.500,00 | ¥3.565,00 | ¥3.460,00 | 84,80K |
| 2026-07-17 | ¥3.495,00 | -3,98 % | ¥3.600,00 | ¥3.610,00 | ¥3.390,00 | 107,40K |
| 2026-07-16 | ¥3.640,00 | -2,02 % | ¥3.675,00 | ¥3.695,00 | ¥3.625,00 | 60,70K |
| 2026-07-15 | ¥3.715,00 | -0,40 % | ¥3.745,00 | ¥3.795,00 | ¥3.680,00 | 60,40K |
| 2026-07-14 | ¥3.730,00 | +2,75 % | ¥3.650,00 | ¥3.740,00 | ¥3.590,00 | 76,60K |
| 2026-07-13 | ¥3.630,00 | -2,68 % | ¥3.765,00 | ¥3.785,00 | ¥3.600,00 | 77,00K |
| 2026-07-10 | ¥3.730,00 | -2,48 % | ¥3.890,00 | ¥3.890,00 | ¥3.710,00 | 78,90K |
| 2026-07-09 | ¥3.825,00 | +1,32 % | ¥3.800,00 | ¥3.880,00 | ¥3.750,00 | 53,40K |
| 2026-07-08 | ¥3.775,00 | -2,08 % | ¥3.750,00 | ¥3.850,00 | ¥3.750,00 | 77,30K |
| 2026-07-07 | ¥3.855,00 | -1,41 % | ¥3.915,00 | ¥3.985,00 | ¥3.835,00 | 78,90K |
| 2026-07-06 | ¥3.910,00 | -2,74 % | ¥4.055,00 | ¥4.075,00 | ¥3.865,00 | 87,10K |
| 2026-07-03 | ¥4.020,00 | -0,25 % | ¥3.960,00 | ¥4.020,00 | ¥3.910,00 | 80,80K |
| 2026-07-02 | ¥4.030,00 | -3,24 % | ¥4.105,00 | ¥4.140,00 | ¥4.000,00 | 77,90K |
| 2026-07-01 | ¥4.165,00 | -0,60 % | ¥4.190,00 | ¥4.275,00 | ¥4.100,00 | 93,00K |
| 2026-06-30 | ¥4.190,00 | -0,12 % | ¥4.250,00 | ¥4.300,00 | ¥4.070,00 | 93,40K |
| 2026-06-29 | ¥4.195,00 | -2,56 % | ¥4.305,00 | ¥4.330,00 | ¥4.110,00 | 130,60K |
| 2026-06-26 | ¥4.305,00 | -5,18 % | ¥4.540,00 | ¥4.565,00 | ¥4.255,00 | 110,00K |
| 2026-06-25 | ¥4.540,00 | +1,79 % | ¥4.600,00 | ¥4.600,00 | ¥4.500,00 | 88,10K |
| 2026-06-24 | ¥4.460,00 | -1,44 % | ¥4.525,00 | ¥4.645,00 | ¥4.425,00 | 84,30K |
| 2026-06-23 | ¥4.525,00 | -1,20 % | ¥4.600,00 | ¥4.645,00 | ¥4.520,00 | 70,20K |
| 2026-06-22 | ¥4.580,00 | +3,85 % | ¥4.480,00 | ¥4.615,00 | ¥4.480,00 | 120,60K |
| 2026-06-19 | ¥4.410,00 | -3,18 % | ¥4.620,00 | ¥4.760,00 | ¥4.410,00 | 191,50K |
| 2026-06-18 | ¥4.555,00 | +2,94 % | ¥4.490,00 | ¥4.620,00 | ¥4.475,00 | 82,70K |
| 2026-06-17 | ¥4.425,00 | +0,45 % | ¥4.360,00 | ¥4.485,00 | ¥4.355,00 | 66,50K |
| 2026-06-16 | ¥4.405,00 | -2,22 % | ¥4.545,00 | ¥4.545,00 | ¥4.355,00 | 79,10K |
| 2026-06-15 | ¥4.505,00 | +2,15 % | ¥4.450,00 | ¥4.545,00 | ¥4.405,00 | 89,90K |
| 2026-06-12 | ¥4.410,00 | -1,67 % | ¥4.550,00 | ¥4.590,00 | ¥4.380,00 | 130,80K |
| 2026-06-11 | ¥4.485,00 | +1,70 % | ¥4.405,00 | ¥4.510,00 | ¥4.355,00 | 121,90K |
| 2026-06-10 | ¥4.410,00 | +1,61 % | ¥4.340,00 | ¥4.540,00 | ¥4.245,00 | 175,90K |
| 2026-06-09 | ¥4.340,00 | +1,17 % | ¥4.360,00 | ¥4.390,00 | ¥4.215,00 | 90,70K |
| 2026-06-08 | ¥4.290,00 | -2,28 % | ¥4.215,00 | ¥4.335,00 | ¥4.135,00 | 132,90K |
| 2026-06-05 | ¥4.390,00 | +2,81 % | ¥4.270,00 | ¥4.410,00 | ¥4.125,00 | 119,70K |
| 2026-06-04 | ¥4.270,00 | +0,12 % | ¥4.235,00 | ¥4.320,00 | ¥4.170,00 | 76,90K |
| 2026-06-03 | ¥4.265,00 | +0,83 % | ¥4.300,00 | ¥4.355,00 | ¥4.245,00 | 109,10K |
| 2026-06-02 | ¥4.230,00 | -1,86 % | ¥4.280,00 | ¥4.300,00 | ¥4.105,00 | 149,10K |
| 2026-06-01 | ¥4.310,00 | +6,03 % | ¥4.030,00 | ¥4.310,00 | ¥3.940,00 | 204,90K |
| 2026-05-29 | ¥4.065,00 | +5,45 % | ¥3.880,00 | ¥4.135,00 | ¥3.870,00 | 158,30K |
| 2026-05-28 | ¥3.855,00 | +3,21 % | ¥3.720,00 | ¥3.890,00 | ¥3.660,00 | 116,60K |
| 2026-05-27 | ¥3.735,00 | -1,45 % | ¥3.790,00 | ¥3.810,00 | ¥3.725,00 | 91,30K |
| 2026-05-26 | ¥3.790,00 | +2,29 % | ¥3.730,00 | ¥3.795,00 | ¥3.650,00 | 116,90K |
| 2026-05-25 | ¥3.705,00 | +4,37 % | ¥3.620,00 | ¥3.725,00 | ¥3.590,00 | 142,40K |