Loadstar Capital KK 3482
TSE · Japan · Finanzen
¥2.470,00-70,00 (-2,76 %)
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 | ¥2.470,00 | -2,76 % | ¥2.514,00 | ¥2.522,00 | ¥2.461,00 | 152,50K |
| 2026-10-01 | ¥2.540,00 | -0,78 % | ¥2.557,00 | ¥2.557,00 | ¥2.521,00 | 131,70K |
| 2026-09-30 | ¥2.560,00 | +0,91 % | ¥2.537,00 | ¥2.560,00 | ¥2.529,00 | 99,40K |
| 2026-09-29 | ¥2.537,00 | -1,67 % | ¥2.580,00 | ¥2.580,00 | ¥2.527,00 | 115,80K |
| 2026-09-28 | ¥2.580,00 | -0,88 % | ¥2.603,00 | ¥2.604,00 | ¥2.575,00 | 105,80K |
| 2026-09-25 | ¥2.603,00 | +0,23 % | ¥2.588,00 | ¥2.603,00 | ¥2.583,00 | 80,50K |
| 2026-09-24 | ¥2.597,00 | +0,78 % | ¥2.570,00 | ¥2.598,00 | ¥2.551,00 | 91,30K |
| 2026-09-18 | ¥2.577,00 | -0,54 % | ¥2.591,00 | ¥2.609,00 | ¥2.573,00 | 86,80K |
| 2026-09-17 | ¥2.591,00 | +1,17 % | ¥2.550,00 | ¥2.598,00 | ¥2.549,00 | 72,60K |
| 2026-09-16 | ¥2.561,00 | +0,79 % | ¥2.534,00 | ¥2.579,00 | ¥2.534,00 | 61,60K |
| 2026-09-15 | ¥2.541,00 | -0,31 % | ¥2.550,00 | ¥2.560,00 | ¥2.534,00 | 69,40K |
| 2026-09-14 | ¥2.549,00 | +3,28 % | ¥2.486,00 | ¥2.549,00 | ¥2.467,00 | 95,80K |
| 2026-09-11 | ¥2.468,00 | -1,08 % | ¥2.475,00 | ¥2.484,00 | ¥2.448,00 | 96,80K |
| 2026-09-10 | ¥2.495,00 | -0,83 % | ¥2.499,00 | ¥2.509,00 | ¥2.472,00 | 96,40K |
| 2026-09-09 | ¥2.516,00 | -0,16 % | ¥2.518,00 | ¥2.524,00 | ¥2.499,00 | 102,20K |
| 2026-09-08 | ¥2.520,00 | -0,55 % | ¥2.520,00 | ¥2.542,00 | ¥2.507,00 | 63,60K |
| 2026-09-07 | ¥2.534,00 | -0,86 % | ¥2.556,00 | ¥2.562,00 | ¥2.527,00 | 71,90K |
| 2026-09-04 | ¥2.556,00 | +0,79 % | ¥2.528,00 | ¥2.561,00 | ¥2.514,00 | 78,50K |
| 2026-09-03 | ¥2.536,00 | -0,20 % | ¥2.550,00 | ¥2.564,00 | ¥2.525,00 | 82,40K |
| 2026-09-02 | ¥2.541,00 | -2,87 % | ¥2.591,00 | ¥2.593,00 | ¥2.541,00 | 123,70K |
| 2026-09-01 | ¥2.616,00 | -0,76 % | ¥2.615,00 | ¥2.634,00 | ¥2.606,00 | 60,50K |
| 2026-08-31 | ¥2.636,00 | -0,30 % | ¥2.636,00 | ¥2.641,00 | ¥2.615,00 | 52,00K |
| 2026-08-28 | ¥2.644,00 | +0,08 % | ¥2.650,00 | ¥2.667,00 | ¥2.636,00 | 73,40K |
| 2026-08-27 | ¥2.642,00 | -0,68 % | ¥2.669,00 | ¥2.682,00 | ¥2.641,00 | 48,40K |
| 2026-08-26 | ¥2.660,00 | +0,64 % | ¥2.643,00 | ¥2.666,00 | ¥2.640,00 | 81,90K |
| 2026-08-25 | ¥2.643,00 | +0,49 % | ¥2.643,00 | ¥2.645,00 | ¥2.618,00 | 58,40K |
| 2026-08-24 | ¥2.630,00 | -0,49 % | ¥2.635,00 | ¥2.674,00 | ¥2.622,00 | 61,30K |
| 2026-08-21 | ¥2.643,00 | +0,92 % | ¥2.607,00 | ¥2.644,00 | ¥2.605,00 | 88,20K |
| 2026-08-20 | ¥2.619,00 | +2,71 % | ¥2.570,00 | ¥2.619,00 | ¥2.569,00 | 81,60K |
| 2026-08-19 | ¥2.550,00 | -1,96 % | ¥2.584,00 | ¥2.595,00 | ¥2.536,00 | 133,40K |
| 2026-08-18 | ¥2.601,00 | -1,59 % | ¥2.621,00 | ¥2.632,00 | ¥2.599,00 | 103,30K |
| 2026-08-17 | ¥2.643,00 | +1,34 % | ¥2.608,00 | ¥2.658,00 | ¥2.605,00 | 120,00K |
| 2026-08-14 | ¥2.608,00 | -0,04 % | ¥2.609,00 | ¥2.635,00 | ¥2.603,00 | 91,20K |
| 2026-08-13 | ¥2.609,00 | +1,01 % | ¥2.584,00 | ¥2.614,00 | ¥2.569,00 | 142,10K |
| 2026-08-12 | ¥2.583,00 | +0,58 % | ¥2.576,00 | ¥2.602,00 | ¥2.567,00 | 131,80K |
| 2026-08-10 | ¥2.568,00 | -1,27 % | ¥2.600,00 | ¥2.603,00 | ¥2.560,00 | 180,40K |
| 2026-08-07 | ¥2.601,00 | -5,76 % | ¥2.630,00 | ¥2.643,00 | ¥2.583,00 | 296,20K |
| 2026-08-06 | ¥2.760,00 | +1,81 % | ¥2.711,00 | ¥2.771,00 | ¥2.699,00 | 140,00K |
| 2026-08-05 | ¥2.711,00 | +2,46 % | ¥2.696,00 | ¥2.711,00 | ¥2.674,00 | 125,90K |
| 2026-08-04 | ¥2.646,00 | -0,56 % | ¥2.661,00 | ¥2.683,00 | ¥2.643,00 | 76,60K |
| 2026-08-03 | ¥2.661,00 | -1,70 % | ¥2.685,00 | ¥2.707,00 | ¥2.621,00 | 136,70K |
| 2026-07-31 | ¥2.707,00 | +0,59 % | ¥2.720,00 | ¥2.733,00 | ¥2.680,00 | 114,60K |
| 2026-07-30 | ¥2.691,00 | -1,21 % | ¥2.739,00 | ¥2.742,00 | ¥2.681,00 | 254,10K |
| 2026-07-29 | ¥2.724,00 | -0,15 % | ¥2.730,00 | ¥2.747,00 | ¥2.690,00 | 103,80K |
| 2026-07-28 | ¥2.728,00 | -2,12 % | ¥2.787,00 | ¥2.793,00 | ¥2.726,00 | 119,10K |
| 2026-07-27 | ¥2.787,00 | +1,42 % | ¥2.788,00 | ¥2.792,00 | ¥2.748,00 | 153,20K |
| 2026-07-24 | ¥2.748,00 | -0,36 % | ¥2.750,00 | ¥2.756,00 | ¥2.724,00 | 76,10K |
| 2026-07-23 | ¥2.758,00 | +0,29 % | ¥2.750,00 | ¥2.764,00 | ¥2.733,00 | 66,20K |
| 2026-07-22 | ¥2.750,00 | +1,44 % | ¥2.720,00 | ¥2.768,00 | ¥2.713,00 | 166,60K |
| 2026-07-21 | ¥2.711,00 | +3,12 % | ¥2.679,00 | ¥2.737,00 | ¥2.679,00 | 156,90K |
| 2026-07-17 | ¥2.629,00 | -4,05 % | ¥2.740,00 | ¥2.764,00 | ¥2.595,00 | 226,00K |
| 2026-07-16 | ¥2.740,00 | +0,15 % | ¥2.738,00 | ¥2.765,00 | ¥2.723,00 | 90,10K |
| 2026-07-15 | ¥2.736,00 | +1,71 % | ¥2.708,00 | ¥2.738,00 | ¥2.701,00 | 91,60K |
| 2026-07-14 | ¥2.690,00 | +1,20 % | ¥2.674,00 | ¥2.690,00 | ¥2.645,00 | 119,80K |
| 2026-07-13 | ¥2.658,00 | -1,52 % | ¥2.707,00 | ¥2.724,00 | ¥2.658,00 | 163,00K |
| 2026-07-10 | ¥2.699,00 | +0,52 % | ¥2.700,00 | ¥2.714,00 | ¥2.681,00 | 149,40K |
| 2026-07-09 | ¥2.685,00 | -0,48 % | ¥2.677,00 | ¥2.704,00 | ¥2.636,00 | 103,40K |
| 2026-07-08 | ¥2.698,00 | +1,28 % | ¥2.690,00 | ¥2.736,00 | ¥2.659,00 | 224,30K |
| 2026-07-07 | ¥2.664,00 | -0,52 % | ¥2.699,00 | ¥2.719,00 | ¥2.653,00 | 118,20K |
| 2026-07-06 | ¥2.678,00 | +0,68 % | ¥2.640,00 | ¥2.717,00 | ¥2.640,00 | 187,20K |
| 2026-07-03 | ¥2.660,00 | +1,37 % | ¥2.646,00 | ¥2.688,00 | ¥2.623,00 | 171,80K |
| 2026-07-02 | ¥2.624,00 | +4,46 % | ¥2.496,00 | ¥2.647,00 | ¥2.496,00 | 237,10K |
| 2026-07-01 | ¥2.512,00 | -0,28 % | ¥2.520,00 | ¥2.536,00 | ¥2.496,00 | 165,60K |
| 2026-06-30 | ¥2.519,00 | +0,96 % | ¥2.495,00 | ¥2.525,00 | ¥2.467,00 | 141,00K |
| 2026-06-29 | ¥2.495,00 | -15,31 % | ¥2.540,00 | ¥2.588,00 | ¥2.449,00 | 323,30K |
| 2026-06-26 | ¥2.946,00 | +4,95 % | ¥2.800,00 | ¥2.966,00 | ¥2.800,00 | 443,50K |
| 2026-06-25 | ¥2.807,00 | 0,00 % | ¥2.847,00 | ¥2.850,00 | ¥2.801,00 | 291,50K |
| 2026-06-24 | ¥2.807,00 | -1,58 % | ¥2.854,00 | ¥2.893,00 | ¥2.807,00 | 164,00K |
| 2026-06-23 | ¥2.852,00 | -0,21 % | ¥2.884,00 | ¥2.909,00 | ¥2.845,00 | 153,50K |
| 2026-06-22 | ¥2.858,00 | -1,92 % | ¥2.920,00 | ¥2.936,00 | ¥2.858,00 | 134,60K |
| 2026-06-19 | ¥2.914,00 | -1,15 % | ¥2.940,00 | ¥2.975,00 | ¥2.906,00 | 187,20K |
| 2026-06-18 | ¥2.948,00 | -0,41 % | ¥2.975,00 | ¥2.986,00 | ¥2.933,00 | 133,30K |
| 2026-06-17 | ¥2.960,00 | +0,75 % | ¥2.974,00 | ¥3.005,00 | ¥2.948,00 | 111,50K |
| 2026-06-16 | ¥2.938,00 | -5,38 % | ¥3.060,00 | ¥3.100,00 | ¥2.900,00 | 532,70K |
| 2026-06-15 | ¥3.105,00 | +5,65 % | ¥3.110,00 | ¥3.165,00 | ¥3.060,00 | 263,30K |
| 2026-06-12 | ¥2.939,00 | +4,00 % | ¥2.847,00 | ¥2.956,00 | ¥2.843,00 | 161,20K |
| 2026-06-11 | ¥2.826,00 | +0,36 % | ¥2.802,00 | ¥2.837,00 | ¥2.778,00 | 127,60K |
| 2026-06-10 | ¥2.816,00 | +2,18 % | ¥2.754,00 | ¥2.817,00 | ¥2.754,00 | 95,90K |
| 2026-06-09 | ¥2.756,00 | +1,40 % | ¥2.768,00 | ¥2.787,00 | ¥2.746,00 | 95,90K |
| 2026-06-08 | ¥2.718,00 | -0,84 % | ¥2.699,00 | ¥2.748,00 | ¥2.688,00 | 126,70K |
| 2026-06-05 | ¥2.741,00 | +1,63 % | ¥2.708,00 | ¥2.772,00 | ¥2.708,00 | 87,60K |
| 2026-06-04 | ¥2.697,00 | -1,64 % | ¥2.720,00 | ¥2.721,00 | ¥2.664,00 | 143,40K |
| 2026-06-03 | ¥2.742,00 | +0,07 % | ¥2.750,00 | ¥2.764,00 | ¥2.713,00 | 109,50K |
| 2026-06-02 | ¥2.740,00 | -1,01 % | ¥2.746,00 | ¥2.757,00 | ¥2.706,00 | 156,00K |
| 2026-06-01 | ¥2.768,00 | -3,25 % | ¥2.851,00 | ¥2.852,00 | ¥2.745,00 | 203,50K |
| 2026-05-29 | ¥2.861,00 | +0,56 % | ¥2.873,00 | ¥2.899,00 | ¥2.855,00 | 91,70K |
| 2026-05-28 | ¥2.845,00 | -0,91 % | ¥2.861,00 | ¥2.863,00 | ¥2.802,00 | 120,10K |
| 2026-05-27 | ¥2.871,00 | -1,88 % | ¥2.926,00 | ¥2.927,00 | ¥2.855,00 | 82,30K |
| 2026-05-26 | ¥2.926,00 | +1,04 % | ¥2.906,00 | ¥2.946,00 | ¥2.876,00 | 102,20K |
| 2026-05-25 | ¥2.896,00 | -0,03 % | ¥2.897,00 | ¥2.911,00 | ¥2.857,00 | 88,20K |