Skylark Holdings Co., Ltd. 3197
TSE · Japan · Verbraucherdienstleistungen
¥3.164,00-6,00 (-0,19 %)
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 | ¥3.143,00 | -0,85 % | ¥3.150,00 | ¥3.167,00 | ¥3.119,00 | 305,30K |
| 2026-10-01 | ¥3.170,00 | 0,00 % | ¥3.149,00 | ¥3.191,00 | ¥3.132,00 | 851,60K |
| 2026-09-30 | ¥3.170,00 | +1,44 % | ¥3.115,00 | ¥3.181,00 | ¥3.084,00 | 1,19M |
| 2026-09-29 | ¥3.125,00 | -1,11 % | ¥3.136,00 | ¥3.139,00 | ¥3.108,00 | 1,21M |
| 2026-09-28 | ¥3.160,00 | -0,35 % | ¥3.172,00 | ¥3.197,00 | ¥3.153,00 | 1,07M |
| 2026-09-25 | ¥3.171,00 | +0,09 % | ¥3.162,00 | ¥3.192,00 | ¥3.152,00 | 755,60K |
| 2026-09-24 | ¥3.168,00 | -2,88 % | ¥3.230,00 | ¥3.245,00 | ¥3.164,00 | 1,17M |
| 2026-09-18 | ¥3.262,00 | -0,46 % | ¥3.270,00 | ¥3.281,00 | ¥3.235,00 | 1,10M |
| 2026-09-17 | ¥3.277,00 | +0,61 % | ¥3.290,00 | ¥3.317,00 | ¥3.245,00 | 868,60K |
| 2026-09-16 | ¥3.257,00 | -1,54 % | ¥3.304,00 | ¥3.334,00 | ¥3.257,00 | 781,00K |
| 2026-09-15 | ¥3.308,00 | -0,42 % | ¥3.348,00 | ¥3.367,00 | ¥3.291,00 | 803,30K |
| 2026-09-14 | ¥3.322,00 | +0,64 % | ¥3.310,00 | ¥3.353,00 | ¥3.288,00 | 783,10K |
| 2026-09-11 | ¥3.301,00 | -1,23 % | ¥3.349,00 | ¥3.373,00 | ¥3.298,00 | 902,20K |
| 2026-09-10 | ¥3.342,00 | -0,80 % | ¥3.353,00 | ¥3.359,00 | ¥3.318,00 | 775,90K |
| 2026-09-09 | ¥3.369,00 | -1,49 % | ¥3.422,00 | ¥3.425,00 | ¥3.369,00 | 1,12M |
| 2026-09-08 | ¥3.420,00 | +3,11 % | ¥3.304,00 | ¥3.434,00 | ¥3.290,00 | 1,18M |
| 2026-09-07 | ¥3.317,00 | -1,98 % | ¥3.351,00 | ¥3.358,00 | ¥3.303,00 | 877,30K |
| 2026-09-04 | ¥3.384,00 | +0,45 % | ¥3.360,00 | ¥3.419,00 | ¥3.329,00 | 1,05M |
| 2026-09-03 | ¥3.369,00 | +0,27 % | ¥3.379,00 | ¥3.406,00 | ¥3.350,00 | 897,60K |
| 2026-09-02 | ¥3.360,00 | -0,77 % | ¥3.354,00 | ¥3.372,00 | ¥3.335,00 | 730,70K |
| 2026-09-01 | ¥3.386,00 | +0,56 % | ¥3.345,00 | ¥3.414,00 | ¥3.335,00 | 1,00M |
| 2026-08-31 | ¥3.367,00 | -0,68 % | ¥3.392,00 | ¥3.409,00 | ¥3.356,00 | 876,90K |
| 2026-08-28 | ¥3.390,00 | +1,41 % | ¥3.325,00 | ¥3.390,00 | ¥3.315,00 | 755,80K |
| 2026-08-27 | ¥3.343,00 | 0,00 % | ¥3.315,00 | ¥3.377,00 | ¥3.294,00 | 699,60K |
| 2026-08-26 | ¥3.343,00 | -1,53 % | ¥3.373,00 | ¥3.387,00 | ¥3.339,00 | 879,00K |
| 2026-08-25 | ¥3.395,00 | +1,10 % | ¥3.388,00 | ¥3.426,00 | ¥3.365,00 | 1,11M |
| 2026-08-24 | ¥3.358,00 | -0,12 % | ¥3.362,00 | ¥3.418,00 | ¥3.336,00 | 1,16M |
| 2026-08-21 | ¥3.362,00 | +1,63 % | ¥3.310,00 | ¥3.390,00 | ¥3.310,00 | 1,71M |
| 2026-08-20 | ¥3.308,00 | +1,63 % | ¥3.261,00 | ¥3.308,00 | ¥3.246,00 | 1,34M |
| 2026-08-19 | ¥3.255,00 | +3,07 % | ¥3.248,00 | ¥3.269,00 | ¥3.201,00 | 1,65M |
| 2026-08-18 | ¥3.158,00 | -0,22 % | ¥3.143,00 | ¥3.176,00 | ¥3.120,00 | 1,07M |
| 2026-08-17 | ¥3.165,00 | -2,85 % | ¥3.258,00 | ¥3.282,00 | ¥3.162,00 | 1,36M |
| 2026-08-14 | ¥3.258,00 | +0,09 % | ¥3.205,00 | ¥3.286,00 | ¥3.184,00 | 1,62M |
| 2026-08-13 | ¥3.255,00 | +1,72 % | ¥3.215,00 | ¥3.256,00 | ¥3.155,00 | 2,99M |
| 2026-08-12 | ¥3.200,00 | -1,39 % | ¥3.298,00 | ¥3.312,00 | ¥3.200,00 | 1,68M |
| 2026-08-10 | ¥3.245,00 | +2,59 % | ¥3.180,00 | ¥3.245,00 | ¥3.142,00 | 1,36M |
| 2026-08-07 | ¥3.163,00 | +1,93 % | ¥3.109,00 | ¥3.185,00 | ¥3.091,00 | 1,15M |
| 2026-08-06 | ¥3.103,00 | +1,70 % | ¥3.070,00 | ¥3.110,00 | ¥3.051,00 | 1,03M |
| 2026-08-05 | ¥3.051,00 | -1,10 % | ¥3.079,00 | ¥3.100,00 | ¥3.048,00 | 820,60K |
| 2026-08-04 | ¥3.085,00 | -3,35 % | ¥3.173,00 | ¥3.174,00 | ¥3.085,00 | 932,10K |
| 2026-08-03 | ¥3.192,00 | +1,62 % | ¥3.150,00 | ¥3.192,00 | ¥3.094,00 | 1,25M |
| 2026-07-31 | ¥3.141,00 | -4,70 % | ¥3.192,00 | ¥3.232,00 | ¥3.141,00 | 1,24M |
| 2026-07-30 | ¥3.296,00 | -1,11 % | ¥3.338,00 | ¥3.359,00 | ¥3.243,00 | 1,47M |
| 2026-07-29 | ¥3.333,00 | +5,47 % | ¥3.186,00 | ¥3.355,00 | ¥3.161,00 | 2,59M |
| 2026-07-28 | ¥3.160,00 | +2,33 % | ¥3.123,00 | ¥3.160,00 | ¥3.086,00 | 1,54M |
| 2026-07-27 | ¥3.088,00 | +3,61 % | ¥3.003,00 | ¥3.088,00 | ¥3.003,00 | 1,06M |
| 2026-07-24 | ¥2.980,50 | +0,08 % | ¥2.945,00 | ¥2.996,00 | ¥2.938,00 | 683,60K |
| 2026-07-23 | ¥2.978,00 | -0,15 % | ¥2.953,00 | ¥2.978,00 | ¥2.934,00 | 723,40K |
| 2026-07-22 | ¥2.982,50 | -1,40 % | ¥3.000,00 | ¥3.006,00 | ¥2.955,00 | 1,10M |
| 2026-07-21 | ¥3.025,00 | -0,69 % | ¥3.069,00 | ¥3.094,00 | ¥3.015,00 | 1,19M |
| 2026-07-17 | ¥3.046,00 | +1,43 % | ¥3.018,00 | ¥3.088,00 | ¥3.010,00 | 2,01M |
| 2026-07-16 | ¥3.003,00 | +1,92 % | ¥2.955,00 | ¥3.006,00 | ¥2.954,00 | 1,30M |
| 2026-07-15 | ¥2.946,50 | -2,08 % | ¥3.014,00 | ¥3.025,00 | ¥2.931,00 | 1,40M |
| 2026-07-14 | ¥3.009,00 | +2,84 % | ¥2.949,50 | ¥3.032,00 | ¥2.938,50 | 1,56M |
| 2026-07-13 | ¥2.926,00 | +1,04 % | ¥2.910,00 | ¥2.944,00 | ¥2.908,00 | 1,20M |
| 2026-07-10 | ¥2.896,00 | -2,24 % | ¥2.964,00 | ¥2.964,00 | ¥2.883,00 | 1,58M |
| 2026-07-09 | ¥2.962,50 | -1,09 % | ¥2.961,00 | ¥2.977,50 | ¥2.936,00 | 1,47M |
| 2026-07-08 | ¥2.995,00 | +1,99 % | ¥2.956,00 | ¥3.007,00 | ¥2.940,50 | 1,75M |
| 2026-07-07 | ¥2.936,50 | +0,95 % | ¥2.911,00 | ¥2.959,50 | ¥2.886,00 | 1,61M |
| 2026-07-06 | ¥2.909,00 | +2,11 % | ¥2.845,00 | ¥2.909,00 | ¥2.838,50 | 1,35M |
| 2026-07-03 | ¥2.849,00 | +1,05 % | ¥2.845,00 | ¥2.886,50 | ¥2.834,50 | 1,38M |
| 2026-07-02 | ¥2.819,50 | +1,48 % | ¥2.813,00 | ¥2.867,00 | ¥2.803,00 | 1,42M |
| 2026-07-01 | ¥2.778,50 | -0,87 % | ¥2.770,00 | ¥2.781,50 | ¥2.744,00 | 1,98M |
| 2026-06-30 | ¥2.803,00 | -2,32 % | ¥2.882,50 | ¥2.887,00 | ¥2.803,00 | 2,13M |
| 2026-06-29 | ¥2.869,50 | +3,63 % | ¥2.757,00 | ¥2.869,50 | ¥2.750,00 | 6,26M |
| 2026-06-26 | ¥2.769,00 | -1,39 % | ¥2.813,50 | ¥2.831,50 | ¥2.764,00 | 7,62M |
| 2026-06-25 | ¥2.808,00 | +2,63 % | ¥2.760,00 | ¥2.817,00 | ¥2.744,00 | 2,56M |
| 2026-06-24 | ¥2.736,00 | +0,53 % | ¥2.712,00 | ¥2.763,00 | ¥2.712,00 | 1,62M |
| 2026-06-23 | ¥2.721,50 | +0,17 % | ¥2.710,00 | ¥2.746,00 | ¥2.691,00 | 2,05M |
| 2026-06-22 | ¥2.717,00 | -0,62 % | ¥2.777,50 | ¥2.778,50 | ¥2.717,00 | 2,03M |
| 2026-06-19 | ¥2.734,00 | +1,65 % | ¥2.729,50 | ¥2.744,50 | ¥2.695,00 | 3,14M |
| 2026-06-18 | ¥2.689,50 | -1,38 % | ¥2.715,00 | ¥2.721,50 | ¥2.661,00 | 3,31M |
| 2026-06-17 | ¥2.727,00 | -0,96 % | ¥2.789,00 | ¥2.812,00 | ¥2.727,00 | 2,05M |
| 2026-06-16 | ¥2.753,50 | -0,74 % | ¥2.770,00 | ¥2.770,00 | ¥2.735,50 | 2,05M |
| 2026-06-15 | ¥2.774,00 | +0,76 % | ¥2.783,00 | ¥2.808,00 | ¥2.760,50 | 2,97M |
| 2026-06-12 | ¥2.753,00 | +0,20 % | ¥2.750,00 | ¥2.764,00 | ¥2.708,00 | 2,67M |
| 2026-06-11 | ¥2.747,50 | +0,59 % | ¥2.757,50 | ¥2.798,00 | ¥2.738,00 | 2,34M |
| 2026-06-10 | ¥2.731,50 | +2,25 % | ¥2.721,50 | ¥2.743,50 | ¥2.682,00 | 1,93M |
| 2026-06-09 | ¥2.671,50 | -1,66 % | ¥2.723,00 | ¥2.737,00 | ¥2.671,00 | 2,95M |
| 2026-06-08 | ¥2.716,50 | +2,78 % | ¥2.643,00 | ¥2.734,50 | ¥2.641,00 | 3,25M |
| 2026-06-05 | ¥2.643,00 | -0,02 % | ¥2.628,00 | ¥2.686,50 | ¥2.620,50 | 2,74M |
| 2026-06-04 | ¥2.643,50 | -2,53 % | ¥2.740,00 | ¥2.742,00 | ¥2.641,00 | 3,52M |
| 2026-06-03 | ¥2.712,00 | -0,07 % | ¥2.683,00 | ¥2.729,00 | ¥2.678,00 | 2,16M |
| 2026-06-02 | ¥2.714,00 | +0,07 % | ¥2.742,00 | ¥2.742,50 | ¥2.677,00 | 2,22M |
| 2026-06-01 | ¥2.712,00 | -3,47 % | ¥2.759,50 | ¥2.781,00 | ¥2.693,00 | 3,26M |
| 2026-05-29 | ¥2.809,50 | +1,68 % | ¥2.760,00 | ¥2.834,50 | ¥2.760,00 | 1,69M |
| 2026-05-28 | ¥2.763,00 | -0,38 % | ¥2.823,50 | ¥2.824,00 | ¥2.758,00 | 1,93M |
| 2026-05-27 | ¥2.773,50 | -1,03 % | ¥2.793,00 | ¥2.798,00 | ¥2.744,00 | 2,07M |
| 2026-05-26 | ¥2.802,50 | -0,62 % | ¥2.800,00 | ¥2.821,50 | ¥2.792,00 | 1,34M |
| 2026-05-25 | ¥2.820,00 | -0,37 % | ¥2.830,00 | ¥2.840,00 | ¥2.797,00 | 2,03M |