SATUDORA HOLDINGS CO., LTD. 3544
TSE · Japan · Einzelhandel
¥1.247,000,00 (0,00 %)
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 | ¥1.247,00 | 0,00 % | ¥1.247,00 | ¥1.249,00 | ¥1.247,00 | 22,80K |
| 2026-10-01 | ¥1.247,00 | -0,08 % | ¥1.247,00 | ¥1.249,00 | ¥1.247,00 | 8,90K |
| 2026-09-30 | ¥1.248,00 | -0,08 % | ¥1.248,00 | ¥1.249,00 | ¥1.247,00 | 5,00K |
| 2026-09-29 | ¥1.249,00 | +0,24 % | ¥1.246,00 | ¥1.250,00 | ¥1.246,00 |
| 12,70K |
| 2026-09-28 | ¥1.246,00 | 0,00 % | ¥1.248,00 | ¥1.249,00 | ¥1.246,00 | 20,50K |
| 2026-09-25 | ¥1.246,00 | 0,00 % | ¥1.247,00 | ¥1.248,00 | ¥1.246,00 | 12,90K |
| 2026-09-24 | ¥1.246,00 | -0,24 % | ¥1.247,00 | ¥1.249,00 | ¥1.246,00 | 11,00K |
| 2026-09-18 | ¥1.249,00 | 0,00 % | ¥1.250,00 | ¥1.252,00 | ¥1.249,00 | 11,40K |
| 2026-09-17 | ¥1.249,00 | 0,00 % | ¥1.249,00 | ¥1.253,00 | ¥1.249,00 | 11,00K |
| 2026-09-16 | ¥1.249,00 | 0,00 % | ¥1.249,00 | ¥1.253,00 | ¥1.249,00 | 4,70K |
| 2026-09-15 | ¥1.249,00 | 0,00 % | ¥1.249,00 | ¥1.252,00 | ¥1.249,00 | 9,00K |
| 2026-09-14 | ¥1.249,00 | 0,00 % | ¥1.249,00 | ¥1.253,00 | ¥1.249,00 | 7,60K |
| 2026-09-11 | ¥1.249,00 | 0,00 % | ¥1.248,00 | ¥1.250,00 | ¥1.248,00 | 10,80K |
| 2026-09-10 | ¥1.249,00 | +0,08 % | ¥1.248,00 | ¥1.251,00 | ¥1.248,00 | 8,10K |
| 2026-09-09 | ¥1.248,00 | -0,08 % | ¥1.248,00 | ¥1.250,00 | ¥1.248,00 | 4,50K |
| 2026-09-08 | ¥1.249,00 | 0,00 % | ¥1.249,00 | ¥1.250,00 | ¥1.248,00 | 7,60K |
| 2026-09-07 | ¥1.249,00 | 0,00 % | ¥1.248,00 | ¥1.250,00 | ¥1.248,00 | 7,60K |
| 2026-09-04 | ¥1.249,00 | +0,08 % | ¥1.248,00 | ¥1.250,00 | ¥1.248,00 | 27,50K |
| 2026-09-03 | ¥1.248,00 | -0,08 % | ¥1.248,00 | ¥1.249,00 | ¥1.248,00 | 6,20K |
| 2026-09-02 | ¥1.249,00 | +0,08 % | ¥1.248,00 | ¥1.250,00 | ¥1.248,00 | 10,60K |
| 2026-09-01 | ¥1.248,00 | -0,08 % | ¥1.248,00 | ¥1.249,00 | ¥1.248,00 | 2,80K |
| 2026-08-31 | ¥1.249,00 | 0,00 % | ¥1.248,00 | ¥1.249,00 | ¥1.248,00 | 5,60K |
| 2026-08-28 | ¥1.249,00 | 0,00 % | ¥1.248,00 | ¥1.250,00 | ¥1.248,00 | 17,50K |
| 2026-08-27 | ¥1.249,00 | -0,08 % | ¥1.249,00 | ¥1.250,00 | ¥1.248,00 | 12,00K |
| 2026-08-26 | ¥1.250,00 | 0,00 % | ¥1.249,00 | ¥1.252,00 | ¥1.249,00 | 5,30K |
| 2026-08-25 | ¥1.250,00 | +0,08 % | ¥1.249,00 | ¥1.250,00 | ¥1.248,00 | 15,90K |
| 2026-08-24 | ¥1.249,00 | +0,08 % | ¥1.248,00 | ¥1.250,00 | ¥1.248,00 | 8,70K |
| 2026-08-21 | ¥1.248,00 | -0,08 % | ¥1.248,00 | ¥1.250,00 | ¥1.247,00 | 11,70K |
| 2026-08-20 | ¥1.249,00 | +0,24 % | ¥1.247,00 | ¥1.250,00 | ¥1.246,00 | 36,80K |
| 2026-08-19 | ¥1.246,00 | 0,00 % | ¥1.246,00 | ¥1.248,00 | ¥1.246,00 | 19,10K |
| 2026-08-18 | ¥1.246,00 | -0,16 % | ¥1.248,00 | ¥1.248,00 | ¥1.246,00 | 10,30K |
| 2026-08-17 | ¥1.248,00 | -0,08 % | ¥1.249,00 | ¥1.250,00 | ¥1.247,00 | 59,40K |
| 2026-08-14 | ¥1.249,00 | +0,08 % | ¥1.248,00 | ¥1.252,00 | ¥1.248,00 | 17,50K |
| 2026-08-13 | ¥1.248,00 | -0,08 % | ¥1.249,00 | ¥1.250,00 | ¥1.248,00 | 54,30K |
| 2026-08-12 | ¥1.249,00 | -0,16 % | ¥1.249,00 | ¥1.252,00 | ¥1.248,00 | 19,10K |
| 2026-08-10 | ¥1.251,00 | +0,32 % | ¥1.247,00 | ¥1.252,00 | ¥1.247,00 | 46,20K |
| 2026-08-07 | ¥1.247,00 | -0,16 % | ¥1.248,00 | ¥1.249,00 | ¥1.247,00 | 32,00K |
| 2026-08-06 | ¥1.249,00 | +0,16 % | ¥1.247,00 | ¥1.249,00 | ¥1.246,00 | 58,60K |
| 2026-08-05 | ¥1.247,00 | +0,08 % | ¥1.247,00 | ¥1.248,00 | ¥1.246,00 | 75,50K |
| 2026-08-04 | ¥1.246,00 | 0,00 % | ¥1.245,00 | ¥1.248,00 | ¥1.245,00 | 48,90K |
| 2026-08-03 | ¥1.246,00 | 0,00 % | ¥1.246,00 | ¥1.247,00 | ¥1.245,00 | 89,50K |
| 2026-07-31 | ¥1.246,00 | -0,88 % | ¥1.245,00 | ¥1.250,00 | ¥1.245,00 | 75,30K |
| 2026-07-30 | ¥1.257,00 | 0,00 % | ¥1.257,00 | ¥1.258,00 | ¥1.257,00 | 170,20K |
| 2026-07-29 | ¥1.257,00 | 0,00 % | ¥1.257,00 | ¥1.258,00 | ¥1.257,00 | 120,60K |
| 2026-07-28 | ¥1.257,00 | -0,08 % | ¥1.257,00 | ¥1.258,00 | ¥1.257,00 | 56,70K |
| 2026-07-27 | ¥1.258,00 | 0,00 % | ¥1.258,00 | ¥1.259,00 | ¥1.258,00 | 125,40K |
| 2026-07-24 | ¥1.258,00 | 0,00 % | ¥1.259,00 | ¥1.259,00 | ¥1.258,00 | 66,80K |
| 2026-07-23 | ¥1.258,00 | 0,00 % | ¥1.258,00 | ¥1.260,00 | ¥1.257,00 | 474,20K |
| 2026-07-22 | ¥1.258,00 | +0,08 % | ¥1.257,00 | ¥1.258,00 | ¥1.257,00 | 360,00K |
| 2026-07-21 | ¥1.257,00 | +2,86 % | ¥1.256,00 | ¥1.257,00 | ¥1.256,00 | 853,40K |
| 2026-07-17 | ¥1.222,00 | -0,16 % | ¥1.226,00 | ¥1.227,00 | ¥1.221,00 | 244,00K |
| 2026-07-16 | ¥1.224,00 | -0,24 % | ¥1.224,00 | ¥1.226,00 | ¥1.221,00 | 335,70K |
| 2026-07-15 | ¥1.227,00 | -0,32 % | ¥1.229,00 | ¥1.231,00 | ¥1.223,00 | 184,80K |
| 2026-07-14 | ¥1.231,00 | +0,08 % | ¥1.229,00 | ¥1.234,00 | ¥1.228,00 | 122,70K |
| 2026-07-13 | ¥1.230,00 | -0,49 % | ¥1.234,00 | ¥1.236,00 | ¥1.227,00 | 142,30K |
| 2026-07-10 | ¥1.236,00 | -0,48 % | ¥1.242,00 | ¥1.243,00 | ¥1.235,00 | 120,10K |
| 2026-07-09 | ¥1.242,00 | -0,64 % | ¥1.247,00 | ¥1.249,00 | ¥1.241,00 | 62,20K |
| 2026-07-08 | ¥1.250,00 | +0,24 % | ¥1.248,00 | ¥1.258,00 | ¥1.247,00 | 91,20K |
| 2026-07-07 | ¥1.247,00 | +0,56 % | ¥1.235,00 | ¥1.256,00 | ¥1.231,00 | 233,30K |
| 2026-07-06 | ¥1.240,00 | +0,24 % | ¥1.234,00 | ¥1.242,00 | ¥1.234,00 | 274,90K |
| 2026-07-03 | ¥1.237,00 | -1,59 % | ¥1.255,00 | ¥1.260,00 | ¥1.235,00 | 259,50K |
| 2026-07-02 | ¥1.257,00 | -1,02 % | ¥1.253,00 | ¥1.283,00 | ¥1.253,00 | 138,10K |
| 2026-07-01 | ¥1.270,00 | -2,31 % | ¥1.294,00 | ¥1.297,00 | ¥1.262,00 | 141,80K |
| 2026-06-30 | ¥1.300,00 | +1,48 % | ¥1.282,00 | ¥1.304,00 | ¥1.280,00 | 192,40K |
| 2026-06-29 | ¥1.281,00 | +2,23 % | ¥1.258,00 | ¥1.328,00 | ¥1.253,00 | 359,30K |
| 2026-06-26 | ¥1.253,00 | +1,70 % | ¥1.227,00 | ¥1.266,00 | ¥1.227,00 | 358,80K |
| 2026-06-25 | ¥1.232,00 | +0,82 % | ¥1.221,00 | ¥1.233,00 | ¥1.220,00 | 584,20K |
| 2026-06-24 | ¥1.222,00 | +9,79 % | ¥1.227,00 | ¥1.240,00 | ¥1.220,00 | 1,30M |
| 2026-06-23 | ¥1.113,00 | +15,58 % | ¥1.113,00 | ¥1.113,00 | ¥1.113,00 | 30,00K |
| 2026-06-22 | ¥963,00 | +18,45 % | ¥963,00 | ¥963,00 | ¥963,00 | 32,10K |
| 2026-06-19 | ¥813,00 | -2,87 % | ¥828,00 | ¥837,00 | ¥810,00 | 63,20K |
| 2026-06-18 | ¥837,00 | +0,24 % | ¥835,00 | ¥838,00 | ¥830,00 | 8,40K |
| 2026-06-17 | ¥835,00 | -0,24 % | ¥833,00 | ¥840,00 | ¥832,00 | 6,40K |
| 2026-06-16 | ¥837,00 | -0,36 % | ¥840,00 | ¥840,00 | ¥832,00 | 5,50K |
| 2026-06-15 | ¥840,00 | -0,12 % | ¥845,00 | ¥845,00 | ¥830,00 | 7,70K |
| 2026-06-12 | ¥841,00 | -0,71 % | ¥848,00 | ¥848,00 | ¥838,00 | 5,50K |
| 2026-06-11 | ¥847,00 | +0,36 % | ¥845,00 | ¥847,00 | ¥829,00 | 11,90K |
| 2026-06-10 | ¥844,00 | +1,08 % | ¥835,00 | ¥845,00 | ¥825,00 | 3,10K |
| 2026-06-09 | ¥835,00 | +0,60 % | ¥830,00 | ¥838,00 | ¥826,00 | 2,00K |
| 2026-06-08 | ¥830,00 | -1,07 % | ¥837,00 | ¥837,00 | ¥825,00 | 8,40K |
| 2026-06-05 | ¥839,00 | +1,08 % | ¥830,00 | ¥840,00 | ¥830,00 | 16,70K |
| 2026-06-04 | ¥830,00 | +1,10 % | ¥834,00 | ¥834,00 | ¥826,00 | 7,30K |
| 2026-06-03 | ¥821,00 | -0,24 % | ¥821,00 | ¥831,00 | ¥819,00 | 9,50K |
| 2026-06-02 | ¥823,00 | 0,00 % | ¥820,00 | ¥825,00 | ¥815,00 | 20,00K |
| 2026-06-01 | ¥823,00 | 0,00 % | ¥821,00 | ¥835,00 | ¥819,00 | 41,00K |
| 2026-05-29 | ¥823,00 | -0,84 % | ¥835,00 | ¥850,00 | ¥820,00 | 37,20K |
| 2026-05-28 | ¥830,00 | +0,48 % | ¥824,00 | ¥835,00 | ¥820,00 | 28,30K |
| 2026-05-27 | ¥826,00 | +0,12 % | ¥839,00 | ¥839,00 | ¥826,00 | 105,70K |
| 2026-05-26 | ¥825,00 | +0,98 % | ¥823,00 | ¥839,00 | ¥820,00 | 44,10K |
| 2026-05-25 | ¥817,00 | +0,49 % | ¥818,00 | ¥821,00 | ¥815,00 | 16,70K |