Flying Garden Co., Ltd. 3317
TSE · Japan · Verbraucherdienstleistungen
¥1.490,00-7,00 (-0,47 %)
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 | ¥1.490,00 | -0,47 % | ¥1.493,00 | ¥1.500,00 | ¥1.490,00 | 600 |
| 2026-10-01 | ¥1.497,00 | -0,20 % | ¥1.500,00 | ¥1.500,00 | ¥1.497,00 | 500 |
| 2026-09-30 | ¥1.500,00 | 0,00 % | ¥1.500,00 | ¥1.520,00 | ¥1.500,00 | 3,00K |
| 2026-09-29 | ¥1.500,00 | +0,60 % | ¥1.495,00 | ¥1.500,00 | ¥1.491,00 | 1,50K |
| 2026-09-28 | ¥1.491,00 | +0,40 % | ¥1.485,00 | ¥1.493,00 | ¥1.485,00 | 3,10K |
| 2026-09-25 | ¥1.485,00 | 0,00 % | ¥1.485,00 | ¥1.485,00 | ¥1.485,00 | 100 |
| 2026-09-24 | ¥1.485,00 | -0,47 % | ¥1.492,00 | ¥1.492,00 | ¥1.485,00 | 400 |
| 2026-09-18 | ¥1.492,00 | -0,20 % | ¥1.480,00 | ¥1.492,00 | ¥1.480,00 | 300 |
| 2026-09-17 | ¥1.495,00 | +0,34 % | ¥1.495,00 | ¥1.495,00 | ¥1.495,00 | 200 |
| 2026-09-16 | ¥1.490,00 | +0,68 % | ¥1.485,00 | ¥1.490,00 | ¥1.483,00 | 500 |
| 2026-09-15 | ¥1.480,00 | -0,47 % | ¥1.494,00 | ¥1.494,00 | ¥1.471,00 | 2,30K |
| 2026-09-14 | ¥1.487,00 | -0,13 % | ¥1.489,00 | ¥1.490,00 | ¥1.487,00 | 500 |
| 2026-09-11 | ¥1.489,00 | 0,00 % | ¥1.489,00 | ¥1.489,00 | ¥1.489,00 | 0 |
| 2026-09-10 | ¥1.489,00 | -0,07 % | ¥1.474,00 | ¥1.489,00 | ¥1.471,00 | 1,10K |
| 2026-09-09 | ¥1.490,00 | 0,00 % | ¥1.490,00 | ¥1.490,00 | ¥1.474,00 | 1,50K |
| 2026-09-08 | ¥1.490,00 | +0,07 % | ¥1.481,00 | ¥1.490,00 | ¥1.481,00 | 700 |
| 2026-09-07 | ¥1.489,00 | +0,34 % | ¥1.476,00 | ¥1.489,00 | ¥1.476,00 | 900 |
| 2026-09-04 | ¥1.484,00 | +0,95 % | ¥1.480,00 | ¥1.496,00 | ¥1.470,00 | 1,80K |
| 2026-09-03 | ¥1.470,00 | 0,00 % | ¥1.470,00 | ¥1.470,00 | ¥1.455,00 | 800 |
| 2026-09-02 | ¥1.470,00 | -0,61 % | ¥1.470,00 | ¥1.470,00 | ¥1.470,00 | 1,10K |
| 2026-09-01 | ¥1.479,00 | +0,34 % | ¥1.473,00 | ¥1.480,00 | ¥1.473,00 | 1,80K |
| 2026-08-31 | ¥1.474,00 | +0,20 % | ¥1.457,00 | ¥1.474,00 | ¥1.453,00 | 1,40K |
| 2026-08-28 | ¥1.471,00 | +0,62 % | ¥1.460,00 | ¥1.478,00 | ¥1.453,00 | 2,10K |
| 2026-08-27 | ¥1.462,00 | 0,00 % | ¥1.462,00 | ¥1.462,00 | ¥1.462,00 | 0 |
| 2026-08-26 | ¥1.462,00 | -0,07 % | ¥1.462,00 | ¥1.462,00 | ¥1.450,00 | 300 |
| 2026-08-25 | ¥1.463,00 | +0,34 % | ¥1.440,00 | ¥1.463,00 | ¥1.436,00 | 1,10K |
| 2026-08-24 | ¥1.458,00 | +1,74 % | ¥1.432,00 | ¥1.458,00 | ¥1.432,00 | 1,00K |
| 2026-08-21 | ¥1.433,00 | -3,83 % | ¥1.430,00 | ¥1.458,00 | ¥1.414,00 | 22,90K |
| 2026-08-20 | ¥1.490,00 | +0,74 % | ¥1.487,00 | ¥1.490,00 | ¥1.480,00 | 400 |
| 2026-08-19 | ¥1.479,00 | -1,27 % | ¥1.480,00 | ¥1.480,00 | ¥1.466,00 | 900 |
| 2026-08-18 | ¥1.498,00 | -0,33 % | ¥1.504,00 | ¥1.504,00 | ¥1.466,00 | 2,30K |
| 2026-08-17 | ¥1.503,00 | +1,21 % | ¥1.504,00 | ¥1.504,00 | ¥1.503,00 | 1,20K |
| 2026-08-14 | ¥1.485,00 | -0,07 % | ¥1.494,00 | ¥1.494,00 | ¥1.468,00 | 1,00K |
| 2026-08-13 | ¥1.486,00 | +1,23 % | ¥1.479,00 | ¥1.490,00 | ¥1.468,00 | 1,10K |
| 2026-08-12 | ¥1.468,00 | +0,48 % | ¥1.462,00 | ¥1.481,00 | ¥1.460,00 | 3,90K |
| 2026-08-10 | ¥1.461,00 | +0,07 % | ¥1.460,00 | ¥1.461,00 | ¥1.460,00 | 600 |
| 2026-08-07 | ¥1.460,00 | +0,07 % | ¥1.457,00 | ¥1.460,00 | ¥1.456,00 | 500 |
| 2026-08-06 | ¥1.459,00 | +0,07 % | ¥1.458,00 | ¥1.459,00 | ¥1.458,00 | 400 |
| 2026-08-05 | ¥1.458,00 | 0,00 % | ¥1.458,00 | ¥1.459,00 | ¥1.458,00 | 400 |
| 2026-08-04 | ¥1.458,00 | -0,95 % | ¥1.458,00 | ¥1.488,00 | ¥1.458,00 | 1,20K |
| 2026-08-03 | ¥1.472,00 | -0,20 % | ¥1.470,00 | ¥1.488,00 | ¥1.470,00 | 400 |
| 2026-07-31 | ¥1.475,00 | -0,27 % | ¥1.479,00 | ¥1.479,00 | ¥1.475,00 | 400 |
| 2026-07-30 | ¥1.479,00 | +0,07 % | ¥1.479,00 | ¥1.480,00 | ¥1.479,00 | 700 |
| 2026-07-29 | ¥1.478,00 | +0,89 % | ¥1.465,00 | ¥1.478,00 | ¥1.465,00 | 500 |
| 2026-07-28 | ¥1.465,00 | 0,00 % | ¥1.450,00 | ¥1.465,00 | ¥1.450,00 | 400 |
| 2026-07-27 | ¥1.465,00 | +0,55 % | ¥1.477,00 | ¥1.477,00 | ¥1.451,00 | 2,60K |
| 2026-07-24 | ¥1.457,00 | -0,95 % | ¥1.468,00 | ¥1.472,00 | ¥1.456,00 | 2,00K |
| 2026-07-23 | ¥1.471,00 | +1,03 % | ¥1.480,00 | ¥1.480,00 | ¥1.471,00 | 400 |
| 2026-07-22 | ¥1.456,00 | +0,07 % | ¥1.455,00 | ¥1.456,00 | ¥1.455,00 | 700 |
| 2026-07-21 | ¥1.455,00 | -0,14 % | ¥1.482,00 | ¥1.482,00 | ¥1.450,00 | 3,80K |
| 2026-07-17 | ¥1.457,00 | -0,82 % | ¥1.467,00 | ¥1.468,00 | ¥1.455,00 | 1,30K |
| 2026-07-16 | ¥1.469,00 | -0,47 % | ¥1.452,00 | ¥1.482,00 | ¥1.452,00 | 1,80K |
| 2026-07-15 | ¥1.476,00 | -0,61 % | ¥1.494,00 | ¥1.494,00 | ¥1.476,00 | 900 |
| 2026-07-14 | ¥1.485,00 | +3,56 % | ¥1.440,00 | ¥1.487,00 | ¥1.440,00 | 3,80K |
| 2026-07-13 | ¥1.434,00 | +0,42 % | ¥1.425,00 | ¥1.434,00 | ¥1.425,00 | 1,90K |
| 2026-07-10 | ¥1.428,00 | +2,00 % | ¥1.417,00 | ¥1.434,00 | ¥1.417,00 | 1,70K |
| 2026-07-09 | ¥1.400,00 | -1,06 % | ¥1.396,00 | ¥1.415,00 | ¥1.396,00 | 1,40K |
| 2026-07-08 | ¥1.415,00 | 0,00 % | ¥1.415,00 | ¥1.415,00 | ¥1.415,00 | 0 |
| 2026-07-07 | ¥1.415,00 | +1,07 % | ¥1.415,00 | ¥1.415,00 | ¥1.415,00 | 100 |
| 2026-07-06 | ¥1.400,00 | 0,00 % | ¥1.400,00 | ¥1.420,00 | ¥1.400,00 | 700 |
| 2026-07-03 | ¥1.400,00 | +1,89 % | ¥1.393,00 | ¥1.400,00 | ¥1.393,00 | 1,50K |
| 2026-07-02 | ¥1.374,00 | -0,15 % | ¥1.376,00 | ¥1.378,00 | ¥1.374,00 | 1,10K |
| 2026-07-01 | ¥1.376,00 | -1,71 % | ¥1.400,00 | ¥1.400,00 | ¥1.376,00 | 500 |
| 2026-06-30 | ¥1.400,00 | +1,45 % | ¥1.399,00 | ¥1.400,00 | ¥1.399,00 | 1,90K |
| 2026-06-29 | ¥1.380,00 | +2,83 % | ¥1.360,00 | ¥1.380,00 | ¥1.360,00 | 2,00K |
| 2026-06-26 | ¥1.342,00 | -1,25 % | ¥1.331,00 | ¥1.348,00 | ¥1.317,00 | 2,30K |
| 2026-06-25 | ¥1.359,00 | +2,18 % | ¥1.349,00 | ¥1.359,00 | ¥1.344,00 | 700 |
| 2026-06-24 | ¥1.330,00 | +1,53 % | ¥1.310,00 | ¥1.340,00 | ¥1.310,00 | 500 |
| 2026-06-23 | ¥1.310,00 | -3,75 % | ¥1.351,00 | ¥1.351,00 | ¥1.302,00 | 4,10K |
| 2026-06-22 | ¥1.361,00 | +0,81 % | ¥1.362,00 | ¥1.362,00 | ¥1.332,00 | 700 |
| 2026-06-19 | ¥1.350,00 | -2,74 % | ¥1.380,00 | ¥1.380,00 | ¥1.350,00 | 900 |
| 2026-06-18 | ¥1.388,00 | +2,66 % | ¥1.352,00 | ¥1.390,00 | ¥1.352,00 | 3,30K |
| 2026-06-17 | ¥1.352,00 | 0,00 % | ¥1.352,00 | ¥1.352,00 | ¥1.352,00 | 0 |
| 2026-06-16 | ¥1.352,00 | -0,59 % | ¥1.356,00 | ¥1.360,00 | ¥1.350,00 | 1,10K |
| 2026-06-15 | ¥1.360,00 | -0,44 % | ¥1.370,00 | ¥1.370,00 | ¥1.360,00 | 600 |
| 2026-06-12 | ¥1.366,00 | +1,41 % | ¥1.350,00 | ¥1.366,00 | ¥1.350,00 | 1,20K |
| 2026-06-11 | ¥1.347,00 | +1,97 % | ¥1.340,00 | ¥1.347,00 | ¥1.330,00 | 2,80K |
| 2026-06-10 | ¥1.321,00 | +0,08 % | ¥1.320,00 | ¥1.336,00 | ¥1.316,00 | 1,10K |
| 2026-06-09 | ¥1.320,00 | -1,64 % | ¥1.342,00 | ¥1.342,00 | ¥1.306,00 | 2,40K |
| 2026-06-08 | ¥1.342,00 | -0,37 % | ¥1.317,00 | ¥1.342,00 | ¥1.311,00 | 3,30K |
| 2026-06-05 | ¥1.347,00 | -0,22 % | ¥1.343,00 | ¥1.347,00 | ¥1.343,00 | 800 |
| 2026-06-04 | ¥1.350,00 | -0,07 % | ¥1.351,00 | ¥1.379,00 | ¥1.350,00 | 1,20K |
| 2026-06-03 | ¥1.351,00 | -0,30 % | ¥1.381,00 | ¥1.381,00 | ¥1.351,00 | 700 |
| 2026-06-02 | ¥1.355,00 | -0,73 % | ¥1.380,00 | ¥1.380,00 | ¥1.355,00 | 700 |
| 2026-06-01 | ¥1.365,00 | -0,29 % | ¥1.368,00 | ¥1.368,00 | ¥1.365,00 | 1,30K |
| 2026-05-29 | ¥1.369,00 | -1,86 % | ¥1.398,00 | ¥1.398,00 | ¥1.361,00 | 2,10K |
| 2026-05-28 | ¥1.395,00 | -0,71 % | ¥1.410,00 | ¥1.410,00 | ¥1.395,00 | 1,10K |
| 2026-05-27 | ¥1.405,00 | +2,18 % | ¥1.373,00 | ¥1.405,00 | ¥1.373,00 | 2,80K |
| 2026-05-26 | ¥1.375,00 | +1,10 % | ¥1.360,00 | ¥1.387,00 | ¥1.360,00 | 4,00K |
| 2026-05-25 | ¥1.360,00 | +4,53 % | ¥1.317,00 | ¥1.369,00 | ¥1.317,00 | 4,90K |