ZenmuTech,Inc. 338A
TSE · Japan · Kommerzielle Dienstleistungen
¥4.060,00+50,00 (+1,25 %)
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 | ¥4.060,00 | +1,25 % | ¥4.105,00 | ¥4.205,00 | ¥3.805,00 | 2,82M |
| 2026-10-01 | ¥4.010,00 | +21,15 % | ¥3.450,00 | ¥4.010,00 | ¥3.310,00 | 2,58M |
| 2026-09-30 | ¥3.310,00 | +17,79 % | ¥2.910,00 | ¥3.310,00 | ¥2.860,00 | 677,40K |
| 2026-09-29 | ¥2.810,00 | -6,95 % | ¥3.090,00 | ¥3.110,00 | ¥2.800,00 |
| 528,70K |
| 2026-09-28 | ¥3.020,00 | -1,31 % | ¥3.175,00 | ¥3.300,00 | ¥3.020,00 | 351,20K |
| 2026-09-25 | ¥3.060,00 | -5,26 % | ¥3.215,00 | ¥3.215,00 | ¥3.025,00 | 295,20K |
| 2026-09-24 | ¥3.230,00 | -5,56 % | ¥3.350,00 | ¥3.390,00 | ¥3.185,00 | 460,70K |
| 2026-09-18 | ¥3.420,00 | +8,40 % | ¥3.140,00 | ¥3.500,00 | ¥3.035,00 | 1,05M |
| 2026-09-17 | ¥3.155,00 | +6,91 % | ¥2.940,00 | ¥3.435,00 | ¥2.905,00 | 1,28M |
| 2026-09-16 | ¥2.951,00 | -4,81 % | ¥3.050,00 | ¥3.290,00 | ¥2.939,00 | 738,20K |
| 2026-09-15 | ¥3.100,00 | -0,48 % | ¥3.420,00 | ¥3.580,00 | ¥3.100,00 | 1,20M |
| 2026-09-14 | ¥3.115,00 | -4,30 % | ¥3.315,00 | ¥3.500,00 | ¥2.931,00 | 2,12M |
| 2026-09-11 | ¥3.255,00 | +18,19 % | ¥2.654,00 | ¥3.255,00 | ¥2.525,00 | 1,31M |
| 2026-09-10 | ¥2.754,00 | -0,04 % | ¥2.650,00 | ¥2.900,00 | ¥2.650,00 | 791,50K |
| 2026-09-09 | ¥2.755,00 | +15,27 % | ¥2.420,00 | ¥2.866,00 | ¥2.392,00 | 993,00K |
| 2026-09-08 | ¥2.390,00 | -8,78 % | ¥2.527,00 | ¥2.592,00 | ¥2.375,00 | 560,30K |
| 2026-09-07 | ¥2.620,00 | -2,82 % | ¥2.715,00 | ¥3.090,00 | ¥2.571,00 | 1,72M |
| 2026-09-04 | ¥2.696,00 | +7,11 % | ¥2.517,00 | ¥2.988,00 | ¥2.494,00 | 2,09M |
| 2026-09-03 | ¥2.517,00 | +7,43 % | ¥2.393,00 | ¥2.742,00 | ¥2.280,00 | 1,57M |
| 2026-09-02 | ¥2.343,00 | +9,74 % | ¥2.335,00 | ¥2.635,00 | ¥2.335,00 | 1,34M |
| 2026-09-01 | ¥2.135,00 | -8,13 % | ¥2.290,00 | ¥2.322,00 | ¥2.113,00 | 105,00K |
| 2026-08-31 | ¥2.324,00 | +6,02 % | ¥2.190,00 | ¥2.341,00 | ¥2.125,00 | 100,20K |
| 2026-08-28 | ¥2.192,00 | +0,18 % | ¥2.196,00 | ¥2.273,00 | ¥2.159,00 | 44,30K |
| 2026-08-27 | ¥2.188,00 | +4,49 % | ¥2.092,00 | ¥2.188,00 | ¥2.075,00 | 56,30K |
| 2026-08-26 | ¥2.094,00 | +1,01 % | ¥2.073,00 | ¥2.135,00 | ¥2.073,00 | 19,60K |
| 2026-08-25 | ¥2.073,00 | +0,14 % | ¥2.097,00 | ¥2.097,00 | ¥2.025,00 | 25,80K |
| 2026-08-24 | ¥2.070,00 | +4,44 % | ¥1.981,00 | ¥2.150,00 | ¥1.976,00 | 73,10K |
| 2026-08-21 | ¥1.982,00 | -0,55 % | ¥1.958,00 | ¥1.982,00 | ¥1.936,00 | 21,40K |
| 2026-08-20 | ¥1.993,00 | +3,32 % | ¥1.932,00 | ¥2.036,00 | ¥1.930,00 | 47,70K |
| 2026-08-19 | ¥1.929,00 | -2,62 % | ¥1.972,00 | ¥1.990,00 | ¥1.922,00 | 53,30K |
| 2026-08-18 | ¥1.981,00 | -2,17 % | ¥2.007,00 | ¥2.031,00 | ¥1.980,00 | 64,30K |
| 2026-08-17 | ¥2.025,00 | -0,88 % | ¥2.060,00 | ¥2.099,00 | ¥1.999,00 | 70,90K |
| 2026-08-14 | ¥2.043,00 | -3,50 % | ¥2.000,00 | ¥2.100,00 | ¥2.000,00 | 79,20K |
| 2026-08-13 | ¥2.117,00 | -1,95 % | ¥2.186,00 | ¥2.194,00 | ¥2.069,00 | 58,50K |
| 2026-08-12 | ¥2.159,00 | +1,74 % | ¥2.145,00 | ¥2.179,00 | ¥2.135,00 | 16,50K |
| 2026-08-10 | ¥2.122,00 | 0,00 % | ¥2.092,00 | ¥2.146,00 | ¥2.088,00 | 19,30K |
| 2026-08-07 | ¥2.122,00 | +0,52 % | ¥2.102,00 | ¥2.125,00 | ¥2.070,00 | 12,70K |
| 2026-08-06 | ¥2.111,00 | -0,85 % | ¥2.148,00 | ¥2.148,00 | ¥2.095,00 | 12,10K |
| 2026-08-05 | ¥2.129,00 | +2,60 % | ¥2.101,00 | ¥2.135,00 | ¥2.090,00 | 19,10K |
| 2026-08-04 | ¥2.075,00 | -0,29 % | ¥2.078,00 | ¥2.120,00 | ¥2.070,00 | 18,40K |
| 2026-08-03 | ¥2.081,00 | -0,90 % | ¥2.070,00 | ¥2.098,00 | ¥2.042,00 | 20,00K |
| 2026-07-31 | ¥2.100,00 | +1,65 % | ¥2.116,00 | ¥2.160,00 | ¥2.040,00 | 42,20K |
| 2026-07-30 | ¥2.066,00 | -1,29 % | ¥2.100,00 | ¥2.124,00 | ¥2.058,00 | 41,00K |
| 2026-07-29 | ¥2.093,00 | -5,81 % | ¥2.213,00 | ¥2.230,00 | ¥2.080,00 | 56,90K |
| 2026-07-28 | ¥2.222,00 | -3,73 % | ¥2.258,00 | ¥2.294,00 | ¥2.190,00 | 53,80K |
| 2026-07-27 | ¥2.308,00 | +9,38 % | ¥2.190,00 | ¥2.308,00 | ¥2.176,00 | 68,80K |
| 2026-07-24 | ¥2.110,00 | +0,96 % | ¥2.090,00 | ¥2.148,00 | ¥2.049,00 | 32,90K |
| 2026-07-23 | ¥2.090,00 | +2,85 % | ¥2.135,00 | ¥2.140,00 | ¥2.036,00 | 38,00K |
| 2026-07-22 | ¥2.032,00 | -3,47 % | ¥2.082,00 | ¥2.110,00 | ¥2.011,00 | 43,20K |
| 2026-07-21 | ¥2.105,00 | +0,91 % | ¥2.055,00 | ¥2.125,00 | ¥2.055,00 | 14,80K |
| 2026-07-17 | ¥2.086,00 | -4,05 % | ¥2.150,00 | ¥2.170,00 | ¥2.049,00 | 45,70K |
| 2026-07-16 | ¥2.174,00 | -1,00 % | ¥2.151,00 | ¥2.207,00 | ¥2.145,00 | 16,70K |
| 2026-07-15 | ¥2.196,00 | +1,39 % | ¥2.165,00 | ¥2.196,00 | ¥2.130,00 | 20,10K |
| 2026-07-14 | ¥2.166,00 | +0,74 % | ¥2.111,00 | ¥2.171,00 | ¥2.111,00 | 16,30K |
| 2026-07-13 | ¥2.150,00 | -0,46 % | ¥2.160,00 | ¥2.222,00 | ¥2.122,00 | 33,50K |
| 2026-07-10 | ¥2.160,00 | +3,15 % | ¥2.129,00 | ¥2.232,00 | ¥2.100,00 | 29,70K |
| 2026-07-09 | ¥2.094,00 | -1,27 % | ¥2.132,00 | ¥2.139,00 | ¥2.076,00 | 20,10K |
| 2026-07-08 | ¥2.121,00 | -2,26 % | ¥2.186,00 | ¥2.205,00 | ¥2.096,00 | 33,90K |
| 2026-07-07 | ¥2.170,00 | -11,03 % | ¥2.389,00 | ¥2.393,00 | ¥2.166,00 | 75,00K |
| 2026-07-06 | ¥2.439,00 | +5,63 % | ¥2.312,00 | ¥2.474,00 | ¥2.290,00 | 107,80K |
| 2026-07-03 | ¥2.309,00 | +7,15 % | ¥2.173,00 | ¥2.323,00 | ¥2.122,00 | 105,40K |
| 2026-07-02 | ¥2.155,00 | +9,17 % | ¥2.010,00 | ¥2.246,00 | ¥2.000,00 | 129,70K |
| 2026-07-01 | ¥1.974,00 | -3,00 % | ¥2.018,00 | ¥2.040,00 | ¥1.955,00 | 28,10K |
| 2026-06-30 | ¥2.035,00 | +1,29 % | ¥2.001,00 | ¥2.050,00 | ¥1.993,00 | 13,80K |
| 2026-06-29 | ¥2.009,00 | +5,79 % | ¥1.928,00 | ¥2.051,00 | ¥1.928,00 | 54,40K |
| 2026-06-26 | ¥1.899,00 | -5,90 % | ¥1.980,00 | ¥1.983,00 | ¥1.890,00 | 57,80K |
| 2026-06-25 | ¥2.018,00 | -0,39 % | ¥2.060,00 | ¥2.062,00 | ¥1.985,00 | 46,40K |
| 2026-06-24 | ¥2.026,00 | +1,96 % | ¥1.989,00 | ¥2.068,00 | ¥1.989,00 | 47,50K |
| 2026-06-23 | ¥1.987,00 | -3,03 % | ¥2.090,00 | ¥2.090,00 | ¥1.980,00 | 56,70K |
| 2026-06-22 | ¥2.049,00 | +4,97 % | ¥1.979,00 | ¥2.090,00 | ¥1.968,00 | 69,00K |
| 2026-06-19 | ¥1.952,00 | -7,92 % | ¥2.100,00 | ¥2.100,00 | ¥1.943,00 | 65,40K |
| 2026-06-18 | ¥2.120,00 | +5,26 % | ¥2.030,00 | ¥2.134,00 | ¥1.966,00 | 80,60K |
| 2026-06-17 | ¥2.014,00 | +4,35 % | ¥1.943,00 | ¥2.030,00 | ¥1.925,00 | 46,50K |
| 2026-06-16 | ¥1.930,00 | -3,84 % | ¥1.998,00 | ¥1.998,00 | ¥1.904,00 | 74,90K |
| 2026-06-15 | ¥2.007,00 | +1,36 % | ¥2.007,00 | ¥2.075,00 | ¥1.986,00 | 50,60K |
| 2026-06-12 | ¥1.980,00 | -2,80 % | ¥2.022,00 | ¥2.049,00 | ¥1.977,00 | 70,40K |
| 2026-06-11 | ¥2.037,00 | -1,59 % | ¥2.052,00 | ¥2.069,00 | ¥2.028,00 | 39,40K |
| 2026-06-10 | ¥2.070,00 | -0,96 % | ¥2.098,00 | ¥2.109,00 | ¥2.050,00 | 47,50K |
| 2026-06-09 | ¥2.090,00 | -3,51 % | ¥2.192,00 | ¥2.213,00 | ¥2.090,00 | 54,00K |
| 2026-06-08 | ¥2.166,00 | -2,61 % | ¥2.174,00 | ¥2.210,00 | ¥2.108,00 | 57,10K |
| 2026-06-05 | ¥2.224,00 | +5,85 % | ¥2.140,00 | ¥2.269,00 | ¥2.121,00 | 84,90K |
| 2026-06-04 | ¥2.101,00 | -3,18 % | ¥2.120,00 | ¥2.154,00 | ¥2.046,00 | 75,80K |
| 2026-06-03 | ¥2.170,00 | -2,86 % | ¥2.262,00 | ¥2.270,00 | ¥2.130,00 | 121,00K |
| 2026-06-02 | ¥2.234,00 | -5,58 % | ¥2.383,00 | ¥2.395,00 | ¥2.177,00 | 140,70K |
| 2026-06-01 | ¥2.366,00 | -4,56 % | ¥2.500,00 | ¥2.561,00 | ¥2.335,00 | 139,20K |
| 2026-05-29 | ¥2.479,00 | -3,84 % | ¥2.627,00 | ¥2.644,00 | ¥2.479,00 | 135,90K |
| 2026-05-28 | ¥2.578,00 | -2,75 % | ¥2.649,00 | ¥2.690,00 | ¥2.525,00 | 75,70K |
| 2026-05-27 | ¥2.651,00 | -6,26 % | ¥2.832,00 | ¥2.832,00 | ¥2.650,00 | 139,00K |
| 2026-05-26 | ¥2.828,00 | -5,39 % | ¥2.987,00 | ¥2.987,00 | ¥2.820,00 | 104,20K |
| 2026-05-25 | ¥2.989,00 | -0,20 % | ¥3.020,00 | ¥3.025,00 | ¥2.955,00 | 64,20K |