Alpha Corporation 3434
TSE · Japan · Produzierendes Gewerbe
¥1.221,00-8,00 (-0,65 %)
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 | ¥1.221,00 | -0,65 % | ¥1.231,00 | ¥1.231,00 | ¥1.220,00 | 7,10K |
| 2026-10-01 | ¥1.229,00 | -0,41 % | ¥1.234,00 | ¥1.234,00 | ¥1.224,00 | 6,60K |
| 2026-09-30 | ¥1.234,00 | -0,08 % | ¥1.236,00 | ¥1.241,00 | ¥1.230,00 | 7,00K |
| 2026-09-29 | ¥1.235,00 | -1,44 % | ¥1.226,00 | ¥1.240,00 | ¥1.226,00 | 5,90K |
| 2026-09-28 | ¥1.253,00 | +0,32 % | ¥1.250,00 | ¥1.255,00 | ¥1.250,00 | 4,80K |
| 2026-09-25 | ¥1.249,00 | +0,16 % | ¥1.247,00 | ¥1.249,00 | ¥1.245,00 | 2,10K |
| 2026-09-24 | ¥1.247,00 | 0,00 % | ¥1.246,00 | ¥1.247,00 | ¥1.244,00 | 2,70K |
| 2026-09-18 | ¥1.247,00 | -0,40 % | ¥1.258,00 | ¥1.258,00 | ¥1.240,00 | 7,00K |
| 2026-09-17 | ¥1.252,00 | +0,24 % | ¥1.249,00 | ¥1.260,00 | ¥1.249,00 | 3,60K |
| 2026-09-16 | ¥1.249,00 | +0,40 % | ¥1.249,00 | ¥1.251,00 | ¥1.247,00 | 3,10K |
| 2026-09-15 | ¥1.244,00 | +0,08 % | ¥1.242,00 | ¥1.247,00 | ¥1.242,00 | 2,00K |
| 2026-09-14 | ¥1.243,00 | +0,16 % | ¥1.244,00 | ¥1.245,00 | ¥1.241,00 | 2,00K |
| 2026-09-11 | ¥1.241,00 | -0,16 % | ¥1.248,00 | ¥1.248,00 | ¥1.240,00 | 4,40K |
| 2026-09-10 | ¥1.243,00 | 0,00 % | ¥1.246,00 | ¥1.250,00 | ¥1.241,00 | 3,60K |
| 2026-09-09 | ¥1.243,00 | -0,08 % | ¥1.244,00 | ¥1.249,00 | ¥1.241,00 | 2,30K |
| 2026-09-08 | ¥1.244,00 | 0,00 % | ¥1.247,00 | ¥1.248,00 | ¥1.242,00 | 2,80K |
| 2026-09-07 | ¥1.244,00 | -0,40 % | ¥1.248,00 | ¥1.249,00 | ¥1.243,00 | 3,00K |
| 2026-09-04 | ¥1.249,00 | +0,64 % | ¥1.244,00 | ¥1.249,00 | ¥1.239,00 | 5,60K |
| 2026-09-03 | ¥1.241,00 | -0,08 % | ¥1.242,00 | ¥1.248,00 | ¥1.238,00 | 6,20K |
| 2026-09-02 | ¥1.242,00 | -0,32 % | ¥1.252,00 | ¥1.253,00 | ¥1.242,00 | 6,20K |
| 2026-09-01 | ¥1.246,00 | +0,08 % | ¥1.245,00 | ¥1.255,00 | ¥1.244,00 | 5,80K |
| 2026-08-31 | ¥1.245,00 | -0,16 % | ¥1.253,00 | ¥1.253,00 | ¥1.245,00 | 3,50K |
| 2026-08-28 | ¥1.247,00 | -0,08 % | ¥1.248,00 | ¥1.251,00 | ¥1.247,00 | 5,20K |
| 2026-08-27 | ¥1.248,00 | 0,00 % | ¥1.252,00 | ¥1.254,00 | ¥1.245,00 | 4,10K |
| 2026-08-26 | ¥1.248,00 | -0,16 % | ¥1.249,00 | ¥1.250,00 | ¥1.245,00 | 3,50K |
| 2026-08-25 | ¥1.250,00 | -0,48 % | ¥1.254,00 | ¥1.256,00 | ¥1.247,00 | 3,80K |
| 2026-08-24 | ¥1.256,00 | -0,24 % | ¥1.275,00 | ¥1.275,00 | ¥1.247,00 | 6,80K |
| 2026-08-21 | ¥1.259,00 | +1,12 % | ¥1.246,00 | ¥1.259,00 | ¥1.241,00 | 4,10K |
| 2026-08-20 | ¥1.245,00 | +0,24 % | ¥1.239,00 | ¥1.250,00 | ¥1.239,00 | 2,50K |
| 2026-08-19 | ¥1.242,00 | -0,40 % | ¥1.244,00 | ¥1.250,00 | ¥1.240,00 | 2,90K |
| 2026-08-18 | ¥1.247,00 | -0,40 % | ¥1.252,00 | ¥1.253,00 | ¥1.246,00 | 4,10K |
| 2026-08-17 | ¥1.252,00 | -0,08 % | ¥1.253,00 | ¥1.253,00 | ¥1.247,00 | 2,00K |
| 2026-08-14 | ¥1.253,00 | +1,54 % | ¥1.240,00 | ¥1.253,00 | ¥1.237,00 | 4,10K |
| 2026-08-13 | ¥1.234,00 | +0,49 % | ¥1.237,00 | ¥1.240,00 | ¥1.234,00 | 1,50K |
| 2026-08-12 | ¥1.228,00 | -0,24 % | ¥1.230,00 | ¥1.245,00 | ¥1.228,00 | 6,40K |
| 2026-08-10 | ¥1.231,00 | -1,12 % | ¥1.247,00 | ¥1.247,00 | ¥1.221,00 | 8,20K |
| 2026-08-07 | ¥1.245,00 | +0,40 % | ¥1.227,00 | ¥1.245,00 | ¥1.227,00 | 8,40K |
| 2026-08-06 | ¥1.240,00 | +1,31 % | ¥1.223,00 | ¥1.247,00 | ¥1.223,00 | 6,50K |
| 2026-08-05 | ¥1.224,00 | +0,16 % | ¥1.222,00 | ¥1.232,00 | ¥1.222,00 | 4,20K |
| 2026-08-04 | ¥1.222,00 | -0,49 % | ¥1.232,00 | ¥1.232,00 | ¥1.220,00 | 7,00K |
| 2026-08-03 | ¥1.228,00 | +0,57 % | ¥1.227,00 | ¥1.228,00 | ¥1.222,00 | 5,10K |
| 2026-07-31 | ¥1.221,00 | 0,00 % | ¥1.222,00 | ¥1.223,00 | ¥1.215,00 | 15,10K |
| 2026-07-30 | ¥1.221,00 | -0,16 % | ¥1.223,00 | ¥1.226,00 | ¥1.221,00 | 2,60K |
| 2026-07-29 | ¥1.223,00 | 0,00 % | ¥1.223,00 | ¥1.230,00 | ¥1.221,00 | 11,90K |
| 2026-07-28 | ¥1.223,00 | -0,08 % | ¥1.227,00 | ¥1.230,00 | ¥1.223,00 | 6,90K |
| 2026-07-27 | ¥1.224,00 | +0,08 % | ¥1.224,00 | ¥1.246,00 | ¥1.223,00 | 13,40K |
| 2026-07-24 | ¥1.223,00 | 0,00 % | ¥1.240,00 | ¥1.240,00 | ¥1.222,00 | 14,00K |
| 2026-07-23 | ¥1.223,00 | -0,08 % | ¥1.224,00 | ¥1.234,00 | ¥1.223,00 | 4,90K |
| 2026-07-22 | ¥1.224,00 | 0,00 % | ¥1.225,00 | ¥1.238,00 | ¥1.224,00 | 13,60K |
| 2026-07-21 | ¥1.224,00 | -0,33 % | ¥1.228,00 | ¥1.244,00 | ¥1.224,00 | 15,50K |
| 2026-07-17 | ¥1.228,00 | -0,24 % | ¥1.233,00 | ¥1.245,00 | ¥1.228,00 | 10,00K |
| 2026-07-16 | ¥1.231,00 | 0,00 % | ¥1.231,00 | ¥1.233,00 | ¥1.230,00 | 6,60K |
| 2026-07-15 | ¥1.231,00 | -0,32 % | ¥1.235,00 | ¥1.235,00 | ¥1.228,00 | 8,00K |
| 2026-07-14 | ¥1.235,00 | -0,24 % | ¥1.248,00 | ¥1.248,00 | ¥1.235,00 | 6,20K |
| 2026-07-13 | ¥1.238,00 | -0,88 % | ¥1.249,00 | ¥1.249,00 | ¥1.238,00 | 4,70K |
| 2026-07-10 | ¥1.249,00 | -0,08 % | ¥1.255,00 | ¥1.255,00 | ¥1.249,00 | 2,50K |
| 2026-07-09 | ¥1.250,00 | -0,40 % | ¥1.254,00 | ¥1.254,00 | ¥1.250,00 | 1,80K |
| 2026-07-08 | ¥1.255,00 | +0,40 % | ¥1.255,00 | ¥1.262,00 | ¥1.254,00 | 1,70K |
| 2026-07-07 | ¥1.250,00 | +0,64 % | ¥1.245,00 | ¥1.250,00 | ¥1.245,00 | 2,00K |
| 2026-07-06 | ¥1.242,00 | +0,40 % | ¥1.246,00 | ¥1.258,00 | ¥1.242,00 | 8,10K |
| 2026-07-03 | ¥1.237,00 | +0,57 % | ¥1.247,00 | ¥1.247,00 | ¥1.232,00 | 9,70K |
| 2026-07-02 | ¥1.230,00 | +2,16 % | ¥1.223,00 | ¥1.238,00 | ¥1.220,00 | 8,70K |
| 2026-07-01 | ¥1.204,00 | -0,99 % | ¥1.215,00 | ¥1.227,00 | ¥1.204,00 | 12,50K |
| 2026-06-30 | ¥1.216,00 | -0,16 % | ¥1.218,00 | ¥1.244,00 | ¥1.216,00 | 3,10K |
| 2026-06-29 | ¥1.218,00 | +1,16 % | ¥1.206,00 | ¥1.218,00 | ¥1.206,00 | 2,20K |
| 2026-06-26 | ¥1.204,00 | -0,41 % | ¥1.210,00 | ¥1.210,00 | ¥1.204,00 | 1,40K |
| 2026-06-25 | ¥1.209,00 | +1,60 % | ¥1.210,00 | ¥1.210,00 | ¥1.187,00 | 12,90K |
| 2026-06-24 | ¥1.190,00 | -0,92 % | ¥1.210,00 | ¥1.210,00 | ¥1.190,00 | 11,50K |
| 2026-06-23 | ¥1.201,00 | -0,33 % | ¥1.235,00 | ¥1.235,00 | ¥1.201,00 | 8,40K |
| 2026-06-22 | ¥1.205,00 | -0,08 % | ¥1.209,00 | ¥1.228,00 | ¥1.205,00 | 5,80K |
| 2026-06-19 | ¥1.206,00 | -1,23 % | ¥1.221,00 | ¥1.221,00 | ¥1.206,00 | 4,40K |
| 2026-06-18 | ¥1.221,00 | -1,85 % | ¥1.243,00 | ¥1.245,00 | ¥1.221,00 | 3,90K |
| 2026-06-17 | ¥1.244,00 | +3,75 % | ¥1.194,00 | ¥1.246,00 | ¥1.194,00 | 11,20K |
| 2026-06-16 | ¥1.199,00 | +0,59 % | ¥1.194,00 | ¥1.205,00 | ¥1.193,00 | 6,20K |
| 2026-06-15 | ¥1.192,00 | -0,25 % | ¥1.196,00 | ¥1.205,00 | ¥1.192,00 | 6,40K |
| 2026-06-12 | ¥1.195,00 | +0,08 % | ¥1.197,00 | ¥1.210,00 | ¥1.195,00 | 2,70K |
| 2026-06-11 | ¥1.194,00 | -0,17 % | ¥1.195,00 | ¥1.201,00 | ¥1.194,00 | 3,90K |
| 2026-06-10 | ¥1.196,00 | 0,00 % | ¥1.196,00 | ¥1.205,00 | ¥1.196,00 | 2,00K |
| 2026-06-09 | ¥1.196,00 | -0,91 % | ¥1.200,00 | ¥1.204,00 | ¥1.196,00 | 2,60K |
| 2026-06-08 | ¥1.207,00 | +0,08 % | ¥1.195,00 | ¥1.209,00 | ¥1.195,00 | 4,80K |
| 2026-06-05 | ¥1.206,00 | +0,58 % | ¥1.203,00 | ¥1.206,00 | ¥1.195,00 | 3,40K |
| 2026-06-04 | ¥1.199,00 | 0,00 % | ¥1.205,00 | ¥1.209,00 | ¥1.199,00 | 2,70K |
| 2026-06-03 | ¥1.199,00 | +0,59 % | ¥1.194,00 | ¥1.207,00 | ¥1.194,00 | 3,10K |
| 2026-06-02 | ¥1.192,00 | -3,25 % | ¥1.230,00 | ¥1.230,00 | ¥1.192,00 | 12,50K |
| 2026-06-01 | ¥1.232,00 | +0,57 % | ¥1.234,00 | ¥1.234,00 | ¥1.222,00 | 2,80K |
| 2026-05-29 | ¥1.225,00 | -0,97 % | ¥1.227,00 | ¥1.238,00 | ¥1.225,00 | 2,60K |
| 2026-05-28 | ¥1.237,00 | -0,08 % | ¥1.238,00 | ¥1.246,00 | ¥1.227,00 | 3,30K |
| 2026-05-27 | ¥1.238,00 | -0,64 % | ¥1.251,00 | ¥1.260,00 | ¥1.222,00 | 20,30K |
| 2026-05-26 | ¥1.246,00 | +0,89 % | ¥1.236,00 | ¥1.298,00 | ¥1.235,00 | 11,40K |
| 2026-05-25 | ¥1.235,00 | 0,00 % | ¥1.236,00 | ¥1.250,00 | ¥1.235,00 | 2,60K |