Arigatou Services Co., Ltd. 3177
TSE · Japan · Einzelhandel
¥4.835,00-165,00 (-3,30 %)
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 | ¥4.835,00 | -3,30 % | ¥4.900,00 | ¥4.900,00 | ¥4.780,00 | 1,40K |
| 2026-10-01 | ¥5.000,00 | -1,19 % | ¥5.060,00 | ¥5.060,00 | ¥4.930,00 | 1,90K |
| 2026-09-30 | ¥5.060,00 | -0,98 % | ¥5.370,00 | ¥5.400,00 | ¥5.030,00 | 7,50K |
| 2026-09-29 | ¥5.110,00 | +3,13 % | ¥4.970,00 | ¥5.300,00 | ¥4.940,00 | 9,50K |
| 2026-09-28 | ¥4.955,00 | +4,32 % | ¥4.715,00 | ¥5.190,00 | ¥4.715,00 | 3,30K |
| 2026-09-25 | ¥4.750,00 | +3,94 % | ¥4.585,00 | ¥4.750,00 | ¥4.515,00 | 2,40K |
| 2026-09-24 | ¥4.570,00 | 0,00 % | ¥4.550,00 | ¥4.570,00 | ¥4.515,00 | 800 |
| 2026-09-18 | ¥4.570,00 | +0,44 % | ¥4.550,00 | ¥4.570,00 | ¥4.505,00 | 800 |
| 2026-09-17 | ¥4.550,00 | +1,11 % | ¥4.460,00 | ¥4.600,00 | ¥4.440,00 | 2,20K |
| 2026-09-16 | ¥4.500,00 | +2,97 % | ¥4.380,00 | ¥4.500,00 | ¥4.380,00 | 3,40K |
| 2026-09-15 | ¥4.370,00 | +2,34 % | ¥4.250,00 | ¥4.370,00 | ¥4.245,00 | 800 |
| 2026-09-14 | ¥4.270,00 | +1,43 % | ¥4.210,00 | ¥4.310,00 | ¥4.210,00 | 2,60K |
| 2026-09-11 | ¥4.210,00 | +1,20 % | ¥4.200,00 | ¥4.210,00 | ¥4.200,00 | 300 |
| 2026-09-10 | ¥4.160,00 | +0,12 % | ¥4.085,00 | ¥4.160,00 | ¥4.085,00 | 600 |
| 2026-09-09 | ¥4.155,00 | -1,07 % | ¥4.165,00 | ¥4.165,00 | ¥3.990,00 | 4,20K |
| 2026-09-08 | ¥4.200,00 | -0,47 % | ¥4.220,00 | ¥4.220,00 | ¥4.200,00 | 600 |
| 2026-09-07 | ¥4.220,00 | -0,47 % | ¥4.205,00 | ¥4.275,00 | ¥4.205,00 | 900 |
| 2026-09-04 | ¥4.240,00 | -2,86 % | ¥4.345,00 | ¥4.345,00 | ¥4.135,00 | 2,40K |
| 2026-09-03 | ¥4.365,00 | -1,36 % | ¥4.415,00 | ¥4.425,00 | ¥4.365,00 | 1,10K |
| 2026-09-02 | ¥4.425,00 | -0,56 % | ¥4.450,00 | ¥4.450,00 | ¥4.420,00 | 1,00K |
| 2026-09-01 | ¥4.450,00 | +0,56 % | ¥4.450,00 | ¥4.450,00 | ¥4.410,00 | 900 |
| 2026-08-31 | ¥4.425,00 | +0,11 % | ¥4.445,00 | ¥4.445,00 | ¥4.425,00 | 1,00K |
| 2026-08-28 | ¥4.420,00 | +0,68 % | ¥4.355,00 | ¥4.420,00 | ¥4.330,00 | 2,10K |
| 2026-08-27 | ¥4.390,00 | +0,23 % | ¥4.365,00 | ¥4.390,00 | ¥4.365,00 | 1,70K |
| 2026-08-26 | ¥4.380,00 | +0,46 % | ¥4.375,00 | ¥4.380,00 | ¥4.335,00 | 600 |
| 2026-08-25 | ¥4.360,00 | -0,46 % | ¥4.380,00 | ¥4.380,00 | ¥4.275,00 | 1,50K |
| 2026-08-24 | ¥4.380,00 | +1,62 % | ¥4.340,00 | ¥4.380,00 | ¥4.330,00 | 800 |
| 2026-08-21 | ¥4.310,00 | -1,15 % | ¥4.360,00 | ¥4.410,00 | ¥4.300,00 | 1,10K |
| 2026-08-20 | ¥4.360,00 | +0,35 % | ¥4.320,00 | ¥4.400,00 | ¥4.320,00 | 1,20K |
| 2026-08-19 | ¥4.345,00 | +1,88 % | ¥4.265,00 | ¥4.350,00 | ¥4.265,00 | 1,00K |
| 2026-08-18 | ¥4.265,00 | 0,00 % | ¥4.265,00 | ¥4.330,00 | ¥4.260,00 | 900 |
| 2026-08-17 | ¥4.265,00 | +0,71 % | ¥4.215,00 | ¥4.285,00 | ¥4.215,00 | 1,80K |
| 2026-08-14 | ¥4.235,00 | +0,59 % | ¥4.210,00 | ¥4.255,00 | ¥4.185,00 | 700 |
| 2026-08-13 | ¥4.210,00 | +0,96 % | ¥4.175,00 | ¥4.260,00 | ¥4.175,00 | 1,10K |
| 2026-08-12 | ¥4.170,00 | -1,30 % | ¥4.225,00 | ¥4.225,00 | ¥4.170,00 | 1,30K |
| 2026-08-10 | ¥4.225,00 | +0,84 % | ¥4.200,00 | ¥4.270,00 | ¥4.180,00 | 900 |
| 2026-08-07 | ¥4.190,00 | -0,36 % | ¥4.205,00 | ¥4.205,00 | ¥4.155,00 | 1,70K |
| 2026-08-06 | ¥4.205,00 | -0,24 % | ¥4.285,00 | ¥4.285,00 | ¥4.200,00 | 1,50K |
| 2026-08-05 | ¥4.215,00 | -0,24 % | ¥4.235,00 | ¥4.270,00 | ¥4.160,00 | 1,30K |
| 2026-08-04 | ¥4.225,00 | -0,12 % | ¥4.230,00 | ¥4.245,00 | ¥4.190,00 | 1,70K |
| 2026-08-03 | ¥4.230,00 | +3,80 % | ¥4.145,00 | ¥4.270,00 | ¥4.090,00 | 5,40K |
| 2026-07-31 | ¥4.075,00 | -0,24 % | ¥4.060,00 | ¥4.130,00 | ¥4.010,00 | 1,20K |
| 2026-07-30 | ¥4.085,00 | +0,37 % | ¥4.060,00 | ¥4.100,00 | ¥4.050,00 | 600 |
| 2026-07-29 | ¥4.070,00 | +0,74 % | ¥4.050,00 | ¥4.100,00 | ¥4.050,00 | 1,30K |
| 2026-07-28 | ¥4.040,00 | -1,10 % | ¥4.020,00 | ¥4.040,00 | ¥3.995,00 | 800 |
| 2026-07-27 | ¥4.085,00 | 0,00 % | ¥4.085,00 | ¥4.130,00 | ¥4.085,00 | 1,00K |
| 2026-07-24 | ¥4.085,00 | +2,77 % | ¥3.995,00 | ¥4.085,00 | ¥3.990,00 | 900 |
| 2026-07-23 | ¥3.975,00 | -1,73 % | ¥4.070,00 | ¥4.085,00 | ¥3.975,00 | 3,00K |
| 2026-07-22 | ¥4.045,00 | +0,12 % | ¥4.105,00 | ¥4.115,00 | ¥4.045,00 | 2,30K |
| 2026-07-21 | ¥4.040,00 | +4,12 % | ¥3.905,00 | ¥4.040,00 | ¥3.905,00 | 3,90K |
| 2026-07-17 | ¥3.880,00 | +0,39 % | ¥3.850,00 | ¥3.895,00 | ¥3.820,00 | 4,00K |
| 2026-07-16 | ¥3.865,00 | -3,38 % | ¥4.000,00 | ¥4.000,00 | ¥3.860,00 | 2,50K |
| 2026-07-15 | ¥4.000,00 | -2,20 % | ¥4.115,00 | ¥4.140,00 | ¥3.860,00 | 11,40K |
| 2026-07-14 | ¥4.090,00 | +14,25 % | ¥3.565,00 | ¥4.100,00 | ¥3.565,00 | 34,30K |
| 2026-07-13 | ¥3.580,00 | -0,42 % | ¥3.595,00 | ¥3.600,00 | ¥3.580,00 | 1,00K |
| 2026-07-10 | ¥3.595,00 | +1,70 % | ¥3.535,00 | ¥3.595,00 | ¥3.535,00 | 700 |
| 2026-07-09 | ¥3.535,00 | -0,70 % | ¥3.560,00 | ¥3.560,00 | ¥3.535,00 | 200 |
| 2026-07-08 | ¥3.560,00 | 0,00 % | ¥3.570,00 | ¥3.590,00 | ¥3.560,00 | 800 |
| 2026-07-07 | ¥3.560,00 | +0,28 % | ¥3.520,00 | ¥3.560,00 | ¥3.520,00 | 900 |
| 2026-07-06 | ¥3.550,00 | +0,57 % | ¥3.550,00 | ¥3.550,00 | ¥3.530,00 | 600 |
| 2026-07-03 | ¥3.530,00 | +1,73 % | ¥3.530,00 | ¥3.530,00 | ¥3.510,00 | 300 |
| 2026-07-02 | ¥3.470,00 | -0,86 % | ¥3.515,00 | ¥3.515,00 | ¥3.450,00 | 500 |
| 2026-07-01 | ¥3.500,00 | +2,34 % | ¥3.445,00 | ¥3.500,00 | ¥3.445,00 | 500 |
| 2026-06-30 | ¥3.420,00 | -1,58 % | ¥3.405,00 | ¥3.420,00 | ¥3.405,00 | 300 |
| 2026-06-29 | ¥3.475,00 | -1,97 % | ¥3.555,00 | ¥3.555,00 | ¥3.415,00 | 1,00K |
| 2026-06-26 | ¥3.545,00 | -0,28 % | ¥3.525,00 | ¥3.545,00 | ¥3.525,00 | 2,10K |
| 2026-06-25 | ¥3.555,00 | +1,57 % | ¥3.570,00 | ¥3.570,00 | ¥3.500,00 | 2,60K |
| 2026-06-24 | ¥3.500,00 | +2,49 % | ¥3.435,00 | ¥3.500,00 | ¥3.435,00 | 1,00K |
| 2026-06-23 | ¥3.415,00 | -1,01 % | ¥3.430,00 | ¥3.430,00 | ¥3.410,00 | 300 |
| 2026-06-22 | ¥3.450,00 | +1,17 % | ¥3.420,00 | ¥3.450,00 | ¥3.420,00 | 500 |
| 2026-06-19 | ¥3.410,00 | -1,02 % | ¥3.440,00 | ¥3.440,00 | ¥3.400,00 | 700 |
| 2026-06-18 | ¥3.445,00 | -0,29 % | ¥3.450,00 | ¥3.450,00 | ¥3.445,00 | 600 |
| 2026-06-17 | ¥3.455,00 | -0,29 % | ¥3.460,00 | ¥3.490,00 | ¥3.450,00 | 900 |
| 2026-06-16 | ¥3.465,00 | -0,29 % | ¥3.475,00 | ¥3.475,00 | ¥3.465,00 | 200 |
| 2026-06-15 | ¥3.475,00 | +1,02 % | ¥3.475,00 | ¥3.495,00 | ¥3.470,00 | 1,50K |
| 2026-06-12 | ¥3.440,00 | -0,29 % | ¥3.450,00 | ¥3.450,00 | ¥3.430,00 | 800 |
| 2026-06-11 | ¥3.450,00 | +1,47 % | ¥3.400,00 | ¥3.450,00 | ¥3.400,00 | 500 |
| 2026-06-10 | ¥3.400,00 | -0,29 % | ¥3.380,00 | ¥3.435,00 | ¥3.355,00 | 1,50K |
| 2026-06-09 | ¥3.410,00 | +1,49 % | ¥3.415,00 | ¥3.415,00 | ¥3.345,00 | 1,10K |
| 2026-06-08 | ¥3.360,00 | +2,13 % | ¥3.320,00 | ¥3.360,00 | ¥3.320,00 | 18,30K |
| 2026-06-05 | ¥3.290,00 | +1,70 % | ¥3.240,00 | ¥3.290,00 | ¥3.240,00 | 1,10K |
| 2026-06-04 | ¥3.235,00 | +0,47 % | ¥3.225,00 | ¥3.240,00 | ¥3.225,00 | 400 |
| 2026-06-03 | ¥3.220,00 | -2,13 % | ¥3.290,00 | ¥3.290,00 | ¥3.220,00 | 3,50K |
| 2026-06-02 | ¥3.290,00 | -1,94 % | ¥3.365,00 | ¥3.365,00 | ¥3.290,00 | 1,10K |
| 2026-06-01 | ¥3.355,00 | -1,47 % | ¥3.385,00 | ¥3.420,00 | ¥3.355,00 | 1,40K |
| 2026-05-29 | ¥3.405,00 | +0,29 % | ¥3.430,00 | ¥3.430,00 | ¥3.360,00 | 2,30K |
| 2026-05-28 | ¥3.395,00 | +0,15 % | ¥3.390,00 | ¥3.440,00 | ¥3.380,00 | 600 |
| 2026-05-27 | ¥3.390,00 | -0,73 % | ¥3.415,00 | ¥3.415,00 | ¥3.390,00 | 1,70K |
| 2026-05-26 | ¥3.415,00 | -3,12 % | ¥3.525,00 | ¥3.525,00 | ¥3.355,00 | 2,70K |
| 2026-05-25 | ¥3.525,00 | -1,40 % | ¥3.535,00 | ¥3.535,00 | ¥3.435,00 | 3,80K |