Startia Holdings,Inc. 3393
TSE · Japan · Technologiedienstleistungen
¥3.080,00-65,00 (-2,07 %)
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 | ¥3.080,00 | -2,07 % | ¥3.125,00 | ¥3.150,00 | ¥3.075,00 | 30,80K |
| 2026-10-01 | ¥3.145,00 | -0,16 % | ¥3.120,00 | ¥3.170,00 | ¥3.105,00 | 21,80K |
| 2026-09-30 | ¥3.150,00 | +0,64 % | ¥3.115,00 | ¥3.160,00 | ¥3.090,00 | 27,80K |
| 2026-09-29 | ¥3.130,00 | -1,42 % | ¥3.120,00 | ¥3.150,00 | ¥3.100,00 | 29,10K |
| 2026-09-28 | ¥3.175,00 | -0,94 % | ¥3.235,00 | ¥3.255,00 | ¥3.150,00 | 50,20K |
| 2026-09-25 | ¥3.205,00 | -1,84 % | ¥3.235,00 | ¥3.260,00 | ¥3.205,00 | 55,20K |
| 2026-09-24 | ¥3.265,00 | +0,15 % | ¥3.270,00 | ¥3.295,00 | ¥3.225,00 | 48,30K |
| 2026-09-18 | ¥3.260,00 | +1,88 % | ¥3.210,00 | ¥3.275,00 | ¥3.190,00 | 39,20K |
| 2026-09-17 | ¥3.200,00 | +2,89 % | ¥3.110,00 | ¥3.200,00 | ¥3.110,00 | 68,80K |
| 2026-09-16 | ¥3.110,00 | -0,16 % | ¥3.130,00 | ¥3.150,00 | ¥3.100,00 | 51,10K |
| 2026-09-15 | ¥3.115,00 | +1,47 % | ¥3.080,00 | ¥3.150,00 | ¥3.060,00 | 86,90K |
| 2026-09-14 | ¥3.070,00 | +1,49 % | ¥3.035,00 | ¥3.070,00 | ¥3.025,00 | 33,20K |
| 2026-09-11 | ¥3.025,00 | +0,17 % | ¥3.010,00 | ¥3.025,00 | ¥2.995,00 | 26,90K |
| 2026-09-10 | ¥3.020,00 | +0,67 % | ¥2.995,00 | ¥3.020,00 | ¥2.973,00 | 25,90K |
| 2026-09-09 | ¥3.000,00 | -0,66 % | ¥3.015,00 | ¥3.015,00 | ¥2.977,00 | 48,30K |
| 2026-09-08 | ¥3.020,00 | -0,49 % | ¥3.035,00 | ¥3.035,00 | ¥3.010,00 | 28,20K |
| 2026-09-07 | ¥3.035,00 | -0,16 % | ¥3.030,00 | ¥3.035,00 | ¥3.005,00 | 39,90K |
| 2026-09-04 | ¥3.040,00 | +1,57 % | ¥3.005,00 | ¥3.040,00 | ¥2.991,00 | 43,00K |
| 2026-09-03 | ¥2.993,00 | -0,73 % | ¥3.015,00 | ¥3.020,00 | ¥2.993,00 | 37,20K |
| 2026-09-02 | ¥3.015,00 | -1,95 % | ¥3.075,00 | ¥3.075,00 | ¥3.015,00 | 31,80K |
| 2026-09-01 | ¥3.075,00 | +0,49 % | ¥3.070,00 | ¥3.085,00 | ¥3.050,00 | 22,20K |
| 2026-08-31 | ¥3.060,00 | +2,00 % | ¥3.010,00 | ¥3.065,00 | ¥2.995,00 | 34,80K |
| 2026-08-28 | ¥3.000,00 | -0,66 % | ¥3.010,00 | ¥3.035,00 | ¥2.999,00 | 39,10K |
| 2026-08-27 | ¥3.020,00 | +0,33 % | ¥3.005,00 | ¥3.025,00 | ¥2.998,00 | 15,20K |
| 2026-08-26 | ¥3.010,00 | -0,33 % | ¥3.010,00 | ¥3.040,00 | ¥3.000,00 | 22,70K |
| 2026-08-25 | ¥3.020,00 | +0,50 % | ¥3.020,00 | ¥3.025,00 | ¥3.005,00 | 11,00K |
| 2026-08-24 | ¥3.005,00 | -0,33 % | ¥3.020,00 | ¥3.050,00 | ¥3.005,00 | 23,60K |
| 2026-08-21 | ¥3.015,00 | -0,17 % | ¥3.020,00 | ¥3.020,00 | ¥2.993,00 | 11,10K |
| 2026-08-20 | ¥3.020,00 | +1,79 % | ¥2.980,00 | ¥3.020,00 | ¥2.970,00 | 22,80K |
| 2026-08-19 | ¥2.967,00 | -1,43 % | ¥3.000,00 | ¥3.000,00 | ¥2.955,00 | 43,60K |
| 2026-08-18 | ¥3.010,00 | +0,33 % | ¥3.010,00 | ¥3.010,00 | ¥2.985,00 | 34,00K |
| 2026-08-17 | ¥3.000,00 | -0,99 % | ¥3.055,00 | ¥3.055,00 | ¥3.000,00 | 19,80K |
| 2026-08-14 | ¥3.030,00 | +0,83 % | ¥3.010,00 | ¥3.040,00 | ¥3.005,00 | 19,10K |
| 2026-08-13 | ¥3.005,00 | -0,83 % | ¥3.040,00 | ¥3.040,00 | ¥2.990,00 | 18,70K |
| 2026-08-12 | ¥3.030,00 | +0,33 % | ¥3.020,00 | ¥3.075,00 | ¥3.020,00 | 21,10K |
| 2026-08-10 | ¥3.020,00 | -0,49 % | ¥2.994,00 | ¥3.025,00 | ¥2.950,00 | 54,50K |
| 2026-08-07 | ¥3.035,00 | -1,46 % | ¥3.085,00 | ¥3.085,00 | ¥3.020,00 | 26,90K |
| 2026-08-06 | ¥3.080,00 | +0,33 % | ¥3.090,00 | ¥3.090,00 | ¥3.055,00 | 25,00K |
| 2026-08-05 | ¥3.070,00 | 0,00 % | ¥3.090,00 | ¥3.095,00 | ¥3.060,00 | 12,00K |
| 2026-08-04 | ¥3.070,00 | -0,32 % | ¥3.100,00 | ¥3.110,00 | ¥3.055,00 | 11,50K |
| 2026-08-03 | ¥3.080,00 | 0,00 % | ¥3.090,00 | ¥3.105,00 | ¥3.015,00 | 31,00K |
| 2026-07-31 | ¥3.080,00 | -1,44 % | ¥3.150,00 | ¥3.150,00 | ¥3.065,00 | 20,10K |
| 2026-07-30 | ¥3.125,00 | +0,16 % | ¥3.125,00 | ¥3.150,00 | ¥3.110,00 | 18,60K |
| 2026-07-29 | ¥3.120,00 | +0,48 % | ¥3.120,00 | ¥3.120,00 | ¥3.080,00 | 18,10K |
| 2026-07-28 | ¥3.105,00 | +0,32 % | ¥3.095,00 | ¥3.120,00 | ¥3.080,00 | 18,90K |
| 2026-07-27 | ¥3.095,00 | +1,64 % | ¥3.060,00 | ¥3.100,00 | ¥3.025,00 | 41,50K |
| 2026-07-24 | ¥3.045,00 | -0,16 % | ¥3.055,00 | ¥3.055,00 | ¥3.005,00 | 17,70K |
| 2026-07-23 | ¥3.050,00 | -0,81 % | ¥3.075,00 | ¥3.075,00 | ¥3.025,00 | 14,10K |
| 2026-07-22 | ¥3.075,00 | -0,81 % | ¥3.085,00 | ¥3.090,00 | ¥3.055,00 | 13,20K |
| 2026-07-21 | ¥3.100,00 | +1,14 % | ¥3.065,00 | ¥3.120,00 | ¥3.065,00 | 17,80K |
| 2026-07-17 | ¥3.065,00 | -0,81 % | ¥3.095,00 | ¥3.110,00 | ¥3.010,00 | 59,30K |
| 2026-07-16 | ¥3.090,00 | -0,96 % | ¥3.120,00 | ¥3.130,00 | ¥3.070,00 | 19,80K |
| 2026-07-15 | ¥3.120,00 | +1,30 % | ¥3.090,00 | ¥3.120,00 | ¥3.075,00 | 15,40K |
| 2026-07-14 | ¥3.080,00 | +0,33 % | ¥3.080,00 | ¥3.100,00 | ¥3.070,00 | 15,10K |
| 2026-07-13 | ¥3.070,00 | -0,49 % | ¥3.095,00 | ¥3.150,00 | ¥3.060,00 | 19,40K |
| 2026-07-10 | ¥3.085,00 | +1,15 % | ¥3.070,00 | ¥3.110,00 | ¥3.070,00 | 15,20K |
| 2026-07-09 | ¥3.050,00 | -0,16 % | ¥3.070,00 | ¥3.080,00 | ¥3.040,00 | 14,20K |
| 2026-07-08 | ¥3.055,00 | -0,97 % | ¥3.100,00 | ¥3.100,00 | ¥3.050,00 | 14,80K |
| 2026-07-07 | ¥3.085,00 | -0,16 % | ¥3.085,00 | ¥3.130,00 | ¥3.070,00 | 21,10K |
| 2026-07-06 | ¥3.090,00 | -0,32 % | ¥3.120,00 | ¥3.135,00 | ¥3.070,00 | 19,40K |
| 2026-07-03 | ¥3.100,00 | +1,14 % | ¥3.060,00 | ¥3.100,00 | ¥3.010,00 | 21,60K |
| 2026-07-02 | ¥3.065,00 | +2,17 % | ¥3.025,00 | ¥3.065,00 | ¥3.000,00 | 35,70K |
| 2026-07-01 | ¥3.000,00 | -0,83 % | ¥3.025,00 | ¥3.030,00 | ¥2.999,00 | 18,70K |
| 2026-06-30 | ¥3.025,00 | -0,17 % | ¥3.030,00 | ¥3.045,00 | ¥3.005,00 | 20,70K |
| 2026-06-29 | ¥3.030,00 | +1,41 % | ¥3.000,00 | ¥3.045,00 | ¥2.983,00 | 20,90K |
| 2026-06-26 | ¥2.988,00 | +0,61 % | ¥2.970,00 | ¥2.989,00 | ¥2.955,00 | 18,50K |
| 2026-06-25 | ¥2.970,00 | +0,34 % | ¥2.998,00 | ¥2.998,00 | ¥2.951,00 | 41,40K |
| 2026-06-24 | ¥2.960,00 | +1,65 % | ¥2.912,00 | ¥2.960,00 | ¥2.912,00 | 29,30K |
| 2026-06-23 | ¥2.912,00 | -1,46 % | ¥2.955,00 | ¥2.970,00 | ¥2.912,00 | 34,10K |
| 2026-06-22 | ¥2.955,00 | +0,34 % | ¥2.950,00 | ¥2.974,00 | ¥2.909,00 | 40,90K |
| 2026-06-19 | ¥2.945,00 | +0,65 % | ¥2.926,00 | ¥2.953,00 | ¥2.911,00 | 29,60K |
| 2026-06-18 | ¥2.926,00 | +0,27 % | ¥2.910,00 | ¥2.965,00 | ¥2.907,00 | 25,70K |
| 2026-06-17 | ¥2.918,00 | +1,11 % | ¥2.861,00 | ¥2.933,00 | ¥2.861,00 | 18,50K |
| 2026-06-16 | ¥2.886,00 | -0,35 % | ¥2.901,00 | ¥2.901,00 | ¥2.854,00 | 22,90K |
| 2026-06-15 | ¥2.896,00 | +1,08 % | ¥2.900,00 | ¥2.918,00 | ¥2.880,00 | 25,10K |
| 2026-06-12 | ¥2.865,00 | +0,39 % | ¥2.861,00 | ¥2.893,00 | ¥2.830,00 | 33,10K |
| 2026-06-11 | ¥2.854,00 | +0,39 % | ¥2.842,00 | ¥2.867,00 | ¥2.801,00 | 34,10K |
| 2026-06-10 | ¥2.843,00 | -0,04 % | ¥2.844,00 | ¥2.846,00 | ¥2.810,00 | 24,30K |
| 2026-06-09 | ¥2.844,00 | -0,25 % | ¥2.870,00 | ¥2.884,00 | ¥2.830,00 | 23,70K |
| 2026-06-08 | ¥2.851,00 | -2,06 % | ¥2.861,00 | ¥2.864,00 | ¥2.819,00 | 44,80K |
| 2026-06-05 | ¥2.911,00 | +2,90 % | ¥2.850,00 | ¥2.928,00 | ¥2.850,00 | 37,80K |
| 2026-06-04 | ¥2.829,00 | -1,77 % | ¥2.864,00 | ¥2.864,00 | ¥2.817,00 | 44,60K |
| 2026-06-03 | ¥2.880,00 | -1,71 % | ¥2.930,00 | ¥2.930,00 | ¥2.864,00 | 57,00K |
| 2026-06-02 | ¥2.930,00 | -3,30 % | ¥3.010,00 | ¥3.010,00 | ¥2.911,00 | 40,10K |
| 2026-06-01 | ¥3.030,00 | +1,61 % | ¥3.000,00 | ¥3.030,00 | ¥2.964,00 | 39,30K |
| 2026-05-29 | ¥2.982,00 | -0,47 % | ¥2.996,00 | ¥3.025,00 | ¥2.962,00 | 19,70K |
| 2026-05-28 | ¥2.996,00 | +0,27 % | ¥2.965,00 | ¥3.010,00 | ¥2.944,00 | 29,40K |
| 2026-05-27 | ¥2.988,00 | +1,91 % | ¥2.959,00 | ¥3.000,00 | ¥2.901,00 | 39,10K |
| 2026-05-26 | ¥2.932,00 | +0,07 % | ¥2.944,00 | ¥2.989,00 | ¥2.919,00 | 37,80K |
| 2026-05-25 | ¥2.930,00 | -2,50 % | ¥2.999,00 | ¥2.999,00 | ¥2.909,00 | 41,20K |