KI-Star Real Estate Co., Ltd. 3465
TSE · Japan · Finanzen
¥3.095,00-45,00 (-1,43 %)
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 | ¥3.095,00 | -1,43 % | ¥3.115,00 | ¥3.115,00 | ¥3.055,00 | 131,80K |
| 2026-10-01 | ¥3.140,00 | -0,32 % | ¥3.125,00 | ¥3.145,00 | ¥3.105,00 | 103,80K |
| 2026-09-30 | ¥3.150,00 | +0,64 % | ¥3.145,00 | ¥3.170,00 | ¥3.115,00 | 146,40K |
| 2026-09-29 | ¥3.130,00 | -3,99 % | ¥3.150,00 | ¥3.170,00 | ¥3.125,00 |
| 172,90K |
| 2026-09-28 | ¥3.260,00 | -0,76 % | ¥3.315,00 | ¥3.315,00 | ¥3.250,00 | 166,80K |
| 2026-09-25 | ¥3.285,00 | -0,30 % | ¥3.325,00 | ¥3.325,00 | ¥3.275,00 | 122,20K |
| 2026-09-24 | ¥3.295,00 | +1,07 % | ¥3.250,00 | ¥3.310,00 | ¥3.240,00 | 138,80K |
| 2026-09-18 | ¥3.260,00 | -1,06 % | ¥3.275,00 | ¥3.295,00 | ¥3.250,00 | 155,50K |
| 2026-09-17 | ¥3.295,00 | +1,54 % | ¥3.280,00 | ¥3.310,00 | ¥3.270,00 | 154,20K |
| 2026-09-16 | ¥3.245,00 | +0,31 % | ¥3.240,00 | ¥3.275,00 | ¥3.235,00 | 68,20K |
| 2026-09-15 | ¥3.235,00 | -0,15 % | ¥3.255,00 | ¥3.260,00 | ¥3.215,00 | 89,70K |
| 2026-09-14 | ¥3.240,00 | +2,86 % | ¥3.170,00 | ¥3.255,00 | ¥3.165,00 | 124,80K |
| 2026-09-11 | ¥3.150,00 | -2,17 % | ¥3.150,00 | ¥3.165,00 | ¥3.135,00 | 166,70K |
| 2026-09-10 | ¥3.220,00 | -1,38 % | ¥3.225,00 | ¥3.250,00 | ¥3.200,00 | 122,60K |
| 2026-09-09 | ¥3.265,00 | +0,46 % | ¥3.220,00 | ¥3.275,00 | ¥3.200,00 | 104,50K |
| 2026-09-08 | ¥3.250,00 | -1,37 % | ¥3.270,00 | ¥3.300,00 | ¥3.250,00 | 117,00K |
| 2026-09-07 | ¥3.295,00 | +0,61 % | ¥3.320,00 | ¥3.355,00 | ¥3.270,00 | 135,20K |
| 2026-09-04 | ¥3.275,00 | -0,61 % | ¥3.300,00 | ¥3.330,00 | ¥3.260,00 | 210,50K |
| 2026-09-03 | ¥3.295,00 | -2,23 % | ¥3.375,00 | ¥3.375,00 | ¥3.290,00 | 185,60K |
| 2026-09-02 | ¥3.370,00 | -5,60 % | ¥3.520,00 | ¥3.520,00 | ¥3.370,00 | 265,00K |
| 2026-09-01 | ¥3.570,00 | +0,42 % | ¥3.530,00 | ¥3.595,00 | ¥3.520,00 | 156,00K |
| 2026-08-31 | ¥3.555,00 | -4,69 % | ¥3.700,00 | ¥3.700,00 | ¥3.555,00 | 305,70K |
| 2026-08-28 | ¥3.730,00 | -0,53 % | ¥3.745,00 | ¥3.760,00 | ¥3.675,00 | 179,50K |
| 2026-08-27 | ¥3.750,00 | -2,09 % | ¥3.805,00 | ¥3.855,00 | ¥3.730,00 | 181,10K |
| 2026-08-26 | ¥3.830,00 | -1,67 % | ¥3.910,00 | ¥3.925,00 | ¥3.800,00 | 137,60K |
| 2026-08-25 | ¥3.895,00 | -0,51 % | ¥3.885,00 | ¥3.910,00 | ¥3.810,00 | 141,20K |
| 2026-08-24 | ¥3.915,00 | +1,29 % | ¥3.985,00 | ¥3.990,00 | ¥3.890,00 | 162,00K |
| 2026-08-21 | ¥3.865,00 | +0,39 % | ¥3.850,00 | ¥3.870,00 | ¥3.800,00 | 92,40K |
| 2026-08-20 | ¥3.850,00 | +2,39 % | ¥3.790,00 | ¥3.860,00 | ¥3.770,00 | 132,10K |
| 2026-08-19 | ¥3.760,00 | -1,18 % | ¥3.815,00 | ¥3.895,00 | ¥3.735,00 | 187,70K |
| 2026-08-18 | ¥3.805,00 | -2,44 % | ¥3.860,00 | ¥3.880,00 | ¥3.790,00 | 201,10K |
| 2026-08-17 | ¥3.900,00 | 0,00 % | ¥3.830,00 | ¥3.950,00 | ¥3.815,00 | 287,40K |
| 2026-08-14 | ¥3.900,00 | +1,96 % | ¥3.990,00 | ¥4.020,00 | ¥3.695,00 | 698,10K |
| 2026-08-13 | ¥3.825,00 | +4,08 % | ¥3.745,00 | ¥3.885,00 | ¥3.745,00 | 255,90K |
| 2026-08-12 | ¥3.675,00 | -0,27 % | ¥3.695,00 | ¥3.765,00 | ¥3.675,00 | 147,30K |
| 2026-08-10 | ¥3.685,00 | +1,94 % | ¥3.650,00 | ¥3.720,00 | ¥3.605,00 | 148,50K |
| 2026-08-07 | ¥3.615,00 | +0,42 % | ¥3.620,00 | ¥3.630,00 | ¥3.570,00 | 65,00K |
| 2026-08-06 | ¥3.600,00 | +2,42 % | ¥3.535,00 | ¥3.620,00 | ¥3.535,00 | 104,30K |
| 2026-08-05 | ¥3.515,00 | +2,63 % | ¥3.480,00 | ¥3.535,00 | ¥3.465,00 | 112,80K |
| 2026-08-04 | ¥3.425,00 | -0,58 % | ¥3.450,00 | ¥3.475,00 | ¥3.425,00 | 76,80K |
| 2026-08-03 | ¥3.445,00 | -2,68 % | ¥3.500,00 | ¥3.500,00 | ¥3.395,00 | 132,10K |
| 2026-07-31 | ¥3.540,00 | -1,12 % | ¥3.590,00 | ¥3.620,00 | ¥3.505,00 | 94,70K |
| 2026-07-30 | ¥3.580,00 | -1,92 % | ¥3.600,00 | ¥3.640,00 | ¥3.550,00 | 80,70K |
| 2026-07-29 | ¥3.650,00 | +0,83 % | ¥3.630,00 | ¥3.670,00 | ¥3.600,00 | 99,10K |
| 2026-07-28 | ¥3.620,00 | +0,84 % | ¥3.600,00 | ¥3.650,00 | ¥3.550,00 | 105,50K |
| 2026-07-27 | ¥3.590,00 | +0,42 % | ¥3.625,00 | ¥3.645,00 | ¥3.585,00 | 122,50K |
| 2026-07-24 | ¥3.575,00 | -1,24 % | ¥3.595,00 | ¥3.625,00 | ¥3.550,00 | 70,50K |
| 2026-07-23 | ¥3.620,00 | -1,36 % | ¥3.620,00 | ¥3.650,00 | ¥3.600,00 | 77,60K |
| 2026-07-22 | ¥3.670,00 | -1,08 % | ¥3.705,00 | ¥3.725,00 | ¥3.665,00 | 49,00K |
| 2026-07-21 | ¥3.710,00 | +3,63 % | ¥3.580,00 | ¥3.765,00 | ¥3.580,00 | 77,00K |
| 2026-07-17 | ¥3.580,00 | -3,37 % | ¥3.690,00 | ¥3.710,00 | ¥3.540,00 | 119,30K |
| 2026-07-16 | ¥3.705,00 | +0,14 % | ¥3.700,00 | ¥3.735,00 | ¥3.680,00 | 37,90K |
| 2026-07-15 | ¥3.700,00 | +0,54 % | ¥3.705,00 | ¥3.745,00 | ¥3.675,00 | 48,10K |
| 2026-07-14 | ¥3.680,00 | +1,10 % | ¥3.640,00 | ¥3.700,00 | ¥3.620,00 | 49,70K |
| 2026-07-13 | ¥3.640,00 | -2,67 % | ¥3.760,00 | ¥3.780,00 | ¥3.635,00 | 66,60K |
| 2026-07-10 | ¥3.740,00 | +0,67 % | ¥3.715,00 | ¥3.765,00 | ¥3.710,00 | 61,30K |
| 2026-07-09 | ¥3.715,00 | -0,27 % | ¥3.695,00 | ¥3.740,00 | ¥3.665,00 | 61,80K |
| 2026-07-08 | ¥3.725,00 | -0,13 % | ¥3.725,00 | ¥3.770,00 | ¥3.695,00 | 88,00K |
| 2026-07-07 | ¥3.730,00 | 0,00 % | ¥3.710,00 | ¥3.770,00 | ¥3.705,00 | 60,00K |
| 2026-07-06 | ¥3.730,00 | +0,40 % | ¥3.740,00 | ¥3.825,00 | ¥3.725,00 | 68,80K |
| 2026-07-03 | ¥3.715,00 | +2,48 % | ¥3.675,00 | ¥3.730,00 | ¥3.675,00 | 67,50K |
| 2026-07-02 | ¥3.625,00 | +0,14 % | ¥3.620,00 | ¥3.690,00 | ¥3.610,00 | 81,70K |
| 2026-07-01 | ¥3.620,00 | -2,03 % | ¥3.685,00 | ¥3.710,00 | ¥3.615,00 | 72,90K |
| 2026-06-30 | ¥3.695,00 | -0,94 % | ¥3.775,00 | ¥3.780,00 | ¥3.695,00 | 67,80K |
| 2026-06-29 | ¥3.730,00 | -0,80 % | ¥3.775,00 | ¥3.835,00 | ¥3.685,00 | 83,70K |
| 2026-06-26 | ¥3.760,00 | -0,13 % | ¥3.775,00 | ¥3.780,00 | ¥3.730,00 | 66,30K |
| 2026-06-25 | ¥3.765,00 | +3,15 % | ¥3.780,00 | ¥3.780,00 | ¥3.720,00 | 89,30K |
| 2026-06-24 | ¥3.650,00 | -1,88 % | ¥3.720,00 | ¥3.765,00 | ¥3.650,00 | 62,60K |
| 2026-06-23 | ¥3.720,00 | -1,85 % | ¥3.785,00 | ¥3.785,00 | ¥3.700,00 | 114,30K |
| 2026-06-22 | ¥3.790,00 | -2,70 % | ¥3.870,00 | ¥3.910,00 | ¥3.790,00 | 82,40K |
| 2026-06-19 | ¥3.895,00 | +0,52 % | ¥3.880,00 | ¥3.935,00 | ¥3.820,00 | 164,80K |
| 2026-06-18 | ¥3.875,00 | +1,44 % | ¥3.820,00 | ¥3.915,00 | ¥3.800,00 | 136,80K |
| 2026-06-17 | ¥3.820,00 | +1,06 % | ¥3.905,00 | ¥3.945,00 | ¥3.800,00 | 81,00K |
| 2026-06-16 | ¥3.780,00 | -1,95 % | ¥3.835,00 | ¥3.860,00 | ¥3.775,00 | 91,80K |
| 2026-06-15 | ¥3.855,00 | +1,05 % | ¥3.955,00 | ¥3.965,00 | ¥3.835,00 | 121,60K |
| 2026-06-12 | ¥3.815,00 | +1,33 % | ¥3.835,00 | ¥3.885,00 | ¥3.770,00 | 109,80K |
| 2026-06-11 | ¥3.765,00 | -2,84 % | ¥3.830,00 | ¥3.855,00 | ¥3.650,00 | 142,30K |
| 2026-06-10 | ¥3.875,00 | +0,52 % | ¥3.865,00 | ¥4.030,00 | ¥3.845,00 | 219,30K |
| 2026-06-09 | ¥3.855,00 | +6,79 % | ¥3.680,00 | ¥3.860,00 | ¥3.660,00 | 278,80K |
| 2026-06-08 | ¥3.610,00 | +1,40 % | ¥3.515,00 | ¥3.670,00 | ¥3.515,00 | 130,80K |
| 2026-06-05 | ¥3.560,00 | -0,42 % | ¥3.630,00 | ¥3.690,00 | ¥3.530,00 | 122,60K |
| 2026-06-04 | ¥3.575,00 | +0,14 % | ¥3.525,00 | ¥3.615,00 | ¥3.475,00 | 140,90K |
| 2026-06-03 | ¥3.570,00 | +5,31 % | ¥3.455,00 | ¥3.595,00 | ¥3.400,00 | 179,30K |
| 2026-06-02 | ¥3.390,00 | -0,29 % | ¥3.390,00 | ¥3.420,00 | ¥3.285,00 | 146,70K |
| 2026-06-01 | ¥3.400,00 | -1,16 % | ¥3.440,00 | ¥3.450,00 | ¥3.325,00 | 140,10K |
| 2026-05-29 | ¥3.440,00 | +0,44 % | ¥3.425,00 | ¥3.475,00 | ¥3.380,00 | 126,10K |
| 2026-05-28 | ¥3.425,00 | +3,32 % | ¥3.410,00 | ¥3.525,00 | ¥3.390,00 | 188,10K |
| 2026-05-27 | ¥3.315,00 | -0,75 % | ¥3.330,00 | ¥3.340,00 | ¥3.285,00 | 86,20K |
| 2026-05-26 | ¥3.340,00 | -0,30 % | ¥3.350,00 | ¥3.430,00 | ¥3.280,00 | 134,80K |
| 2026-05-25 | ¥3.350,00 | +1,67 % | ¥3.350,00 | ¥3.410,00 | ¥3.300,00 | 177,70K |