Saint Marc Holdings Co., Ltd. 3395
TSE · Japan · Einzelhandel
¥2.433,00-49,00 (-1,97 %)
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 | ¥2.435,00 | -1,89 % | ¥2.469,00 | ¥2.482,00 | ¥2.432,00 | 32,90K |
| 2026-10-01 | ¥2.482,00 | +1,14 % | ¥2.457,00 | ¥2.483,00 | ¥2.446,00 | 85,10K |
| 2026-09-30 | ¥2.454,00 | -0,12 % | ¥2.450,00 | ¥2.461,00 | ¥2.420,00 | 98,90K |
| 2026-09-29 | ¥2.457,00 | -2,23 % | ¥2.478,00 | ¥2.478,00 | ¥2.422,00 |
| 136,00K |
| 2026-09-28 | ¥2.513,00 | -0,08 % | ¥2.534,00 | ¥2.534,00 | ¥2.513,00 | 196,00K |
| 2026-09-25 | ¥2.515,00 | +0,36 % | ¥2.510,00 | ¥2.540,00 | ¥2.510,00 | 134,50K |
| 2026-09-24 | ¥2.506,00 | -1,14 % | ¥2.545,00 | ¥2.549,00 | ¥2.505,00 | 191,80K |
| 2026-09-18 | ¥2.535,00 | +2,38 % | ¥2.576,00 | ¥2.593,00 | ¥2.519,00 | 424,60K |
| 2026-09-17 | ¥2.476,00 | -0,32 % | ¥2.484,00 | ¥2.515,00 | ¥2.455,00 | 164,60K |
| 2026-09-16 | ¥2.484,00 | -0,40 % | ¥2.500,00 | ¥2.509,00 | ¥2.484,00 | 65,20K |
| 2026-09-15 | ¥2.494,00 | +0,36 % | ¥2.500,00 | ¥2.509,00 | ¥2.491,00 | 69,70K |
| 2026-09-14 | ¥2.485,00 | +1,80 % | ¥2.459,00 | ¥2.485,00 | ¥2.452,00 | 85,30K |
| 2026-09-11 | ¥2.441,00 | -0,29 % | ¥2.440,00 | ¥2.455,00 | ¥2.431,00 | 73,50K |
| 2026-09-10 | ¥2.448,00 | +0,04 % | ¥2.440,00 | ¥2.452,00 | ¥2.428,00 | 72,60K |
| 2026-09-09 | ¥2.447,00 | -0,41 % | ¥2.450,00 | ¥2.465,00 | ¥2.435,00 | 66,50K |
| 2026-09-08 | ¥2.457,00 | +0,70 % | ¥2.440,00 | ¥2.461,00 | ¥2.432,00 | 72,60K |
| 2026-09-07 | ¥2.440,00 | -0,65 % | ¥2.455,00 | ¥2.456,00 | ¥2.429,00 | 76,50K |
| 2026-09-04 | ¥2.456,00 | -0,12 % | ¥2.450,00 | ¥2.471,00 | ¥2.439,00 | 75,20K |
| 2026-09-03 | ¥2.459,00 | +0,20 % | ¥2.456,00 | ¥2.468,00 | ¥2.446,00 | 76,20K |
| 2026-09-02 | ¥2.454,00 | -1,84 % | ¥2.500,00 | ¥2.500,00 | ¥2.454,00 | 111,00K |
| 2026-09-01 | ¥2.500,00 | -1,54 % | ¥2.527,00 | ¥2.546,00 | ¥2.500,00 | 99,90K |
| 2026-08-31 | ¥2.539,00 | +0,83 % | ¥2.525,00 | ¥2.545,00 | ¥2.508,00 | 94,90K |
| 2026-08-28 | ¥2.518,00 | +0,72 % | ¥2.507,00 | ¥2.538,00 | ¥2.494,00 | 99,60K |
| 2026-08-27 | ¥2.500,00 | -0,36 % | ¥2.505,00 | ¥2.532,00 | ¥2.495,00 | 69,50K |
| 2026-08-26 | ¥2.509,00 | -0,75 % | ¥2.520,00 | ¥2.533,00 | ¥2.500,00 | 93,20K |
| 2026-08-25 | ¥2.528,00 | +0,92 % | ¥2.518,00 | ¥2.540,00 | ¥2.502,00 | 75,50K |
| 2026-08-24 | ¥2.505,00 | +1,33 % | ¥2.490,00 | ¥2.513,00 | ¥2.485,00 | 70,80K |
| 2026-08-21 | ¥2.472,00 | -0,24 % | ¥2.470,00 | ¥2.488,00 | ¥2.463,00 | 89,60K |
| 2026-08-20 | ¥2.478,00 | +1,10 % | ¥2.465,00 | ¥2.478,00 | ¥2.439,00 | 122,60K |
| 2026-08-19 | ¥2.451,00 | +0,25 % | ¥2.435,00 | ¥2.457,00 | ¥2.417,00 | 116,10K |
| 2026-08-18 | ¥2.445,00 | +0,49 % | ¥2.433,00 | ¥2.456,00 | ¥2.422,00 | 59,10K |
| 2026-08-17 | ¥2.433,00 | -0,73 % | ¥2.438,00 | ¥2.465,00 | ¥2.420,00 | 130,80K |
| 2026-08-14 | ¥2.451,00 | +1,66 % | ¥2.420,00 | ¥2.455,00 | ¥2.417,00 | 111,00K |
| 2026-08-13 | ¥2.411,00 | +0,42 % | ¥2.401,00 | ¥2.426,00 | ¥2.397,00 | 112,30K |
| 2026-08-12 | ¥2.401,00 | +1,09 % | ¥2.401,00 | ¥2.408,00 | ¥2.379,00 | 141,20K |
| 2026-08-10 | ¥2.375,00 | +1,06 % | ¥2.360,00 | ¥2.375,00 | ¥2.329,00 | 173,80K |
| 2026-08-07 | ¥2.350,00 | +0,26 % | ¥2.341,00 | ¥2.372,00 | ¥2.330,00 | 222,50K |
| 2026-08-06 | ¥2.344,00 | -4,64 % | ¥2.358,00 | ¥2.358,00 | ¥2.290,00 | 443,00K |
| 2026-08-05 | ¥2.458,00 | -0,16 % | ¥2.461,00 | ¥2.465,00 | ¥2.444,00 | 83,00K |
| 2026-08-04 | ¥2.462,00 | -1,24 % | ¥2.492,00 | ¥2.492,00 | ¥2.452,00 | 96,00K |
| 2026-08-03 | ¥2.493,00 | -2,81 % | ¥2.569,00 | ¥2.580,00 | ¥2.483,00 | 149,70K |
| 2026-07-31 | ¥2.565,00 | -2,99 % | ¥2.610,00 | ¥2.610,00 | ¥2.555,00 | 98,40K |
| 2026-07-30 | ¥2.644,00 | -0,90 % | ¥2.668,00 | ¥2.679,00 | ¥2.618,00 | 74,80K |
| 2026-07-29 | ¥2.668,00 | +2,18 % | ¥2.630,00 | ¥2.686,00 | ¥2.612,00 | 105,80K |
| 2026-07-28 | ¥2.611,00 | +0,69 % | ¥2.599,00 | ¥2.620,00 | ¥2.587,00 | 63,90K |
| 2026-07-27 | ¥2.593,00 | +1,77 % | ¥2.548,00 | ¥2.593,00 | ¥2.548,00 | 57,70K |
| 2026-07-24 | ¥2.548,00 | +0,28 % | ¥2.529,00 | ¥2.564,00 | ¥2.519,00 | 35,50K |
| 2026-07-23 | ¥2.541,00 | -0,51 % | ¥2.564,00 | ¥2.565,00 | ¥2.529,00 | 41,70K |
| 2026-07-22 | ¥2.554,00 | -0,51 % | ¥2.561,00 | ¥2.574,00 | ¥2.530,00 | 72,40K |
| 2026-07-21 | ¥2.567,00 | -0,08 % | ¥2.597,00 | ¥2.612,00 | ¥2.554,00 | 61,50K |
| 2026-07-17 | ¥2.569,00 | +0,75 % | ¥2.555,00 | ¥2.602,00 | ¥2.555,00 | 70,80K |
| 2026-07-16 | ¥2.550,00 | 0,00 % | ¥2.552,00 | ¥2.580,00 | ¥2.544,00 | 48,00K |
| 2026-07-15 | ¥2.550,00 | +0,43 % | ¥2.569,00 | ¥2.569,00 | ¥2.537,00 | 43,90K |
| 2026-07-14 | ¥2.539,00 | -0,04 % | ¥2.560,00 | ¥2.566,00 | ¥2.539,00 | 65,60K |
| 2026-07-13 | ¥2.540,00 | +0,32 % | ¥2.549,00 | ¥2.563,00 | ¥2.540,00 | 42,70K |
| 2026-07-10 | ¥2.532,00 | -1,17 % | ¥2.560,00 | ¥2.560,00 | ¥2.521,00 | 59,70K |
| 2026-07-09 | ¥2.562,00 | -1,08 % | ¥2.575,00 | ¥2.575,00 | ¥2.545,00 | 71,20K |
| 2026-07-08 | ¥2.590,00 | +0,39 % | ¥2.593,00 | ¥2.605,00 | ¥2.577,00 | 56,80K |
| 2026-07-07 | ¥2.580,00 | +0,82 % | ¥2.567,00 | ¥2.603,00 | ¥2.553,00 | 70,00K |
| 2026-07-06 | ¥2.559,00 | +0,95 % | ¥2.550,00 | ¥2.589,00 | ¥2.550,00 | 77,00K |
| 2026-07-03 | ¥2.535,00 | +0,96 % | ¥2.541,00 | ¥2.563,00 | ¥2.519,00 | 72,60K |
| 2026-07-02 | ¥2.511,00 | +1,41 % | ¥2.493,00 | ¥2.526,00 | ¥2.493,00 | 54,20K |
| 2026-07-01 | ¥2.476,00 | -1,39 % | ¥2.515,00 | ¥2.522,00 | ¥2.458,00 | 62,10K |
| 2026-06-30 | ¥2.511,00 | -1,14 % | ¥2.550,00 | ¥2.550,00 | ¥2.504,00 | 65,00K |
| 2026-06-29 | ¥2.540,00 | +2,30 % | ¥2.499,00 | ¥2.550,00 | ¥2.498,00 | 107,70K |
| 2026-06-26 | ¥2.483,00 | +0,77 % | ¥2.480,00 | ¥2.485,00 | ¥2.460,00 | 69,60K |
| 2026-06-25 | ¥2.464,00 | +0,45 % | ¥2.450,00 | ¥2.474,00 | ¥2.441,00 | 65,10K |
| 2026-06-24 | ¥2.453,00 | +0,45 % | ¥2.445,00 | ¥2.463,00 | ¥2.435,00 | 74,90K |
| 2026-06-23 | ¥2.442,00 | -0,49 % | ¥2.454,00 | ¥2.457,00 | ¥2.433,00 | 70,50K |
| 2026-06-22 | ¥2.454,00 | +0,16 % | ¥2.436,00 | ¥2.455,00 | ¥2.431,00 | 69,60K |
| 2026-06-19 | ¥2.450,00 | +1,11 % | ¥2.423,00 | ¥2.450,00 | ¥2.410,00 | 108,00K |
| 2026-06-18 | ¥2.423,00 | +0,66 % | ¥2.419,00 | ¥2.429,00 | ¥2.397,00 | 95,80K |
| 2026-06-17 | ¥2.407,00 | -0,29 % | ¥2.429,00 | ¥2.450,00 | ¥2.405,00 | 73,10K |
| 2026-06-16 | ¥2.414,00 | -1,07 % | ¥2.435,00 | ¥2.449,00 | ¥2.396,00 | 94,10K |
| 2026-06-15 | ¥2.440,00 | +0,33 % | ¥2.450,00 | ¥2.467,00 | ¥2.433,00 | 62,90K |
| 2026-06-12 | ¥2.432,00 | -0,29 % | ¥2.430,00 | ¥2.455,00 | ¥2.417,00 | 78,80K |
| 2026-06-11 | ¥2.439,00 | +0,04 % | ¥2.440,00 | ¥2.453,00 | ¥2.419,00 | 62,10K |
| 2026-06-10 | ¥2.438,00 | +2,01 % | ¥2.396,00 | ¥2.438,00 | ¥2.372,00 | 130,20K |
| 2026-06-09 | ¥2.390,00 | -1,97 % | ¥2.430,00 | ¥2.433,00 | ¥2.390,00 | 111,10K |
| 2026-06-08 | ¥2.438,00 | +1,12 % | ¥2.410,00 | ¥2.470,00 | ¥2.410,00 | 141,30K |
| 2026-06-05 | ¥2.411,00 | -0,12 % | ¥2.390,00 | ¥2.432,00 | ¥2.390,00 | 96,20K |
| 2026-06-04 | ¥2.414,00 | -0,94 % | ¥2.444,00 | ¥2.445,00 | ¥2.399,00 | 120,50K |
| 2026-06-03 | ¥2.437,00 | -0,98 % | ¥2.437,00 | ¥2.439,00 | ¥2.410,00 | 114,70K |
| 2026-06-02 | ¥2.461,00 | -0,12 % | ¥2.460,00 | ¥2.479,00 | ¥2.431,00 | 130,00K |
| 2026-06-01 | ¥2.464,00 | -3,37 % | ¥2.543,00 | ¥2.543,00 | ¥2.438,00 | 200,10K |
| 2026-05-29 | ¥2.550,00 | +2,08 % | ¥2.529,00 | ¥2.573,00 | ¥2.519,00 | 132,40K |
| 2026-05-28 | ¥2.498,00 | -1,23 % | ¥2.520,00 | ¥2.534,00 | ¥2.488,00 | 147,40K |
| 2026-05-27 | ¥2.529,00 | 0,00 % | ¥2.520,00 | ¥2.530,00 | ¥2.501,00 | 133,80K |
| 2026-05-26 | ¥2.529,00 | -1,37 % | ¥2.550,00 | ¥2.550,00 | ¥2.511,00 | 113,80K |
| 2026-05-25 | ¥2.564,00 | -2,17 % | ¥2.623,00 | ¥2.648,00 | ¥2.552,00 | 129,50K |