Flier Inc. 323A
TSE · Japan · Technologiedienstleistungen
¥380,00+7,00 (+1,88 %)
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 | ¥380,00 | +1,88 % | ¥376,00 | ¥395,00 | ¥376,00 | 26,60K |
| 2026-10-01 | ¥373,00 | -1,84 % | ¥381,00 | ¥387,00 | ¥373,00 | 3,50K |
| 2026-09-30 | ¥380,00 | -1,30 % | ¥391,00 | ¥391,00 | ¥379,00 | 9,90K |
| 2026-09-29 | ¥385,00 | +2,67 % | ¥375,00 | ¥392,00 | ¥375,00 | 14,50K |
| 2026-09-28 | ¥375,00 | -1,83 % | ¥382,00 | ¥383,00 | ¥375,00 | 2,80K |
| 2026-09-25 | ¥382,00 | +1,87 % | ¥380,00 | ¥383,00 | ¥377,00 | 4,40K |
| 2026-09-24 | ¥375,00 | 0,00 % | ¥375,00 | ¥382,00 | ¥372,00 | 78,50K |
| 2026-09-18 | ¥375,00 | -0,27 % | ¥371,00 | ¥379,00 | ¥371,00 | 500 |
| 2026-09-17 | ¥376,00 | -0,53 % | ¥378,00 | ¥380,00 | ¥376,00 | 1,30K |
| 2026-09-16 | ¥378,00 | +1,61 % | ¥372,00 | ¥378,00 | ¥370,00 | 7,20K |
| 2026-09-15 | ¥372,00 | +0,54 % | ¥371,00 | ¥373,00 | ¥370,00 | 3,90K |
| 2026-09-14 | ¥370,00 | 0,00 % | ¥370,00 | ¥373,00 | ¥370,00 | 2,40K |
| 2026-09-11 | ¥370,00 | 0,00 % | ¥370,00 | ¥375,00 | ¥370,00 | 2,20K |
| 2026-09-10 | ¥370,00 | -0,54 % | ¥373,00 | ¥375,00 | ¥369,00 | 5,70K |
| 2026-09-09 | ¥372,00 | -0,27 % | ¥368,00 | ¥372,00 | ¥368,00 | 3,50K |
| 2026-09-08 | ¥373,00 | -0,27 % | ¥374,00 | ¥374,00 | ¥369,00 | 7,80K |
| 2026-09-07 | ¥374,00 | +0,27 % | ¥375,00 | ¥382,00 | ¥373,00 | 7,80K |
| 2026-09-04 | ¥373,00 | +0,27 % | ¥380,00 | ¥380,00 | ¥373,00 | 8,30K |
| 2026-09-03 | ¥372,00 | -0,27 % | ¥376,00 | ¥376,00 | ¥368,00 | 2,40K |
| 2026-09-02 | ¥373,00 | -0,53 % | ¥370,00 | ¥378,00 | ¥370,00 | 3,80K |
| 2026-09-01 | ¥375,00 | +0,27 % | ¥373,00 | ¥378,00 | ¥370,00 | 8,30K |
| 2026-08-31 | ¥374,00 | -1,58 % | ¥380,00 | ¥385,00 | ¥365,00 | 21,20K |
| 2026-08-28 | ¥380,00 | -0,52 % | ¥380,00 | ¥382,00 | ¥374,00 | 16,70K |
| 2026-08-27 | ¥382,00 | -0,52 % | ¥379,00 | ¥384,00 | ¥374,00 | 22,10K |
| 2026-08-26 | ¥384,00 | -4,95 % | ¥396,00 | ¥397,00 | ¥380,00 | 75,80K |
| 2026-08-25 | ¥404,00 | +10,68 % | ¥377,00 | ¥439,00 | ¥377,00 | 537,90K |
| 2026-08-24 | ¥365,00 | -1,08 % | ¥369,00 | ¥370,00 | ¥364,00 | 2,00K |
| 2026-08-21 | ¥369,00 | -0,27 % | ¥363,00 | ¥372,00 | ¥363,00 | 4,40K |
| 2026-08-20 | ¥370,00 | +0,82 % | ¥370,00 | ¥370,00 | ¥359,00 | 4,40K |
| 2026-08-19 | ¥367,00 | +0,82 % | ¥372,00 | ¥372,00 | ¥363,00 | 7,50K |
| 2026-08-18 | ¥364,00 | -1,36 % | ¥369,00 | ¥370,00 | ¥364,00 | 3,30K |
| 2026-08-17 | ¥369,00 | +0,82 % | ¥363,00 | ¥369,00 | ¥360,00 | 2,00K |
| 2026-08-14 | ¥366,00 | +1,39 % | ¥364,00 | ¥367,00 | ¥362,00 | 3,40K |
| 2026-08-13 | ¥361,00 | -0,55 % | ¥363,00 | ¥364,00 | ¥358,00 | 4,80K |
| 2026-08-12 | ¥363,00 | -0,27 % | ¥366,00 | ¥366,00 | ¥363,00 | 5,30K |
| 2026-08-10 | ¥364,00 | +2,82 % | ¥358,00 | ¥364,00 | ¥358,00 | 1,20K |
| 2026-08-07 | ¥354,00 | -2,21 % | ¥362,00 | ¥362,00 | ¥354,00 | 6,00K |
| 2026-08-06 | ¥362,00 | +0,28 % | ¥362,00 | ¥365,00 | ¥361,00 | 4,10K |
| 2026-08-05 | ¥361,00 | +1,69 % | ¥355,00 | ¥370,00 | ¥355,00 | 6,10K |
| 2026-08-04 | ¥355,00 | -0,56 % | ¥355,00 | ¥358,00 | ¥348,00 | 6,40K |
| 2026-08-03 | ¥357,00 | -0,56 % | ¥355,00 | ¥357,00 | ¥349,00 | 12,30K |
| 2026-07-31 | ¥359,00 | +0,28 % | ¥364,00 | ¥364,00 | ¥357,00 | 5,80K |
| 2026-07-30 | ¥358,00 | -0,28 % | ¥357,00 | ¥359,00 | ¥356,00 | 3,80K |
| 2026-07-29 | ¥359,00 | -3,49 % | ¥371,00 | ¥373,00 | ¥358,00 | 16,20K |
| 2026-07-28 | ¥372,00 | -1,85 % | ¥375,00 | ¥379,00 | ¥372,00 | 15,80K |
| 2026-07-27 | ¥379,00 | -0,26 % | ¥378,00 | ¥381,00 | ¥375,00 | 15,40K |
| 2026-07-24 | ¥380,00 | -1,81 % | ¥387,00 | ¥396,00 | ¥376,00 | 64,90K |
| 2026-07-23 | ¥387,00 | +4,59 % | ¥386,00 | ¥450,00 | ¥372,00 | 495,20K |
| 2026-07-22 | ¥370,00 | -1,33 % | ¥375,00 | ¥383,00 | ¥369,00 | 6,20K |
| 2026-07-21 | ¥375,00 | +1,90 % | ¥384,00 | ¥388,00 | ¥372,00 | 6,90K |
| 2026-07-17 | ¥368,00 | -3,16 % | ¥381,00 | ¥382,00 | ¥345,00 | 22,50K |
| 2026-07-16 | ¥380,00 | -1,55 % | ¥384,00 | ¥388,00 | ¥380,00 | 6,10K |
| 2026-07-15 | ¥386,00 | -9,18 % | ¥398,00 | ¥400,00 | ¥383,00 | 17,40K |
| 2026-07-14 | ¥425,00 | +0,95 % | ¥417,00 | ¥429,00 | ¥417,00 | 10,80K |
| 2026-07-13 | ¥421,00 | +3,95 % | ¥413,00 | ¥422,00 | ¥409,00 | 5,60K |
| 2026-07-10 | ¥405,00 | -0,98 % | ¥409,00 | ¥409,00 | ¥404,00 | 3,60K |
| 2026-07-09 | ¥409,00 | -0,24 % | ¥410,00 | ¥421,00 | ¥408,00 | 3,70K |
| 2026-07-08 | ¥410,00 | 0,00 % | ¥406,00 | ¥412,00 | ¥404,00 | 4,10K |
| 2026-07-07 | ¥410,00 | -0,49 % | ¥413,00 | ¥420,00 | ¥408,00 | 12,10K |
| 2026-07-06 | ¥412,00 | +1,73 % | ¥405,00 | ¥416,00 | ¥401,00 | 9,20K |
| 2026-07-03 | ¥405,00 | -1,22 % | ¥402,00 | ¥417,00 | ¥402,00 | 6,60K |
| 2026-07-02 | ¥410,00 | +0,99 % | ¥404,00 | ¥414,00 | ¥398,00 | 10,20K |
| 2026-07-01 | ¥406,00 | -1,93 % | ¥414,00 | ¥420,00 | ¥397,00 | 13,70K |
| 2026-06-30 | ¥414,00 | +7,53 % | ¥388,00 | ¥426,00 | ¥388,00 | 29,10K |
| 2026-06-29 | ¥385,00 | +2,94 % | ¥379,00 | ¥385,00 | ¥372,00 | 15,00K |
| 2026-06-26 | ¥374,00 | -1,06 % | ¥377,00 | ¥380,00 | ¥374,00 | 8,70K |
| 2026-06-25 | ¥378,00 | -1,05 % | ¥382,00 | ¥382,00 | ¥377,00 | 10,70K |
| 2026-06-24 | ¥382,00 | 0,00 % | ¥390,00 | ¥390,00 | ¥381,00 | 3,30K |
| 2026-06-23 | ¥382,00 | -0,78 % | ¥385,00 | ¥387,00 | ¥382,00 | 8,10K |
| 2026-06-22 | ¥385,00 | 0,00 % | ¥384,00 | ¥393,00 | ¥384,00 | 13,70K |
| 2026-06-19 | ¥385,00 | -1,28 % | ¥394,00 | ¥394,00 | ¥385,00 | 4,40K |
| 2026-06-18 | ¥390,00 | -0,76 % | ¥390,00 | ¥395,00 | ¥388,00 | 11,30K |
| 2026-06-17 | ¥393,00 | +1,55 % | ¥393,00 | ¥393,00 | ¥390,00 | 10,70K |
| 2026-06-16 | ¥387,00 | -1,53 % | ¥393,00 | ¥400,00 | ¥386,00 | 22,90K |
| 2026-06-15 | ¥393,00 | +3,15 % | ¥382,00 | ¥399,00 | ¥382,00 | 21,40K |
| 2026-06-12 | ¥381,00 | 0,00 % | ¥386,00 | ¥386,00 | ¥381,00 | 2,60K |
| 2026-06-11 | ¥381,00 | +0,79 % | ¥378,00 | ¥385,00 | ¥371,00 | 13,90K |
| 2026-06-10 | ¥378,00 | -2,33 % | ¥386,00 | ¥388,00 | ¥378,00 | 19,20K |
| 2026-06-09 | ¥387,00 | -0,51 % | ¥390,00 | ¥394,00 | ¥386,00 | 10,40K |
| 2026-06-08 | ¥389,00 | -1,52 % | ¥393,00 | ¥393,00 | ¥386,00 | 7,40K |
| 2026-06-05 | ¥395,00 | +0,77 % | ¥386,00 | ¥395,00 | ¥382,00 | 35,50K |
| 2026-06-04 | ¥392,00 | -3,45 % | ¥405,00 | ¥405,00 | ¥386,00 | 19,90K |
| 2026-06-03 | ¥406,00 | -6,45 % | ¥428,00 | ¥428,00 | ¥390,00 | 66,40K |
| 2026-06-02 | ¥434,00 | -1,59 % | ¥440,00 | ¥441,00 | ¥433,00 | 13,30K |
| 2026-06-01 | ¥441,00 | -2,86 % | ¥454,00 | ¥455,00 | ¥437,00 | 25,70K |
| 2026-05-29 | ¥454,00 | +0,44 % | ¥457,00 | ¥466,00 | ¥453,00 | 14,00K |
| 2026-05-28 | ¥452,00 | +0,67 % | ¥455,00 | ¥460,00 | ¥449,00 | 8,60K |
| 2026-05-27 | ¥449,00 | -0,66 % | ¥452,00 | ¥469,00 | ¥449,00 | 34,60K |
| 2026-05-26 | ¥452,00 | -0,44 % | ¥454,00 | ¥475,00 | ¥452,00 | 28,40K |
| 2026-05-25 | ¥454,00 | -0,87 % | ¥458,00 | ¥458,00 | ¥446,00 | 18,60K |