Dynic Corporation 3551
TSE · Japan · Prozessindustrie
¥1.550,00-3,00 (-0,19 %)
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 | ¥1.550,00 | -0,19 % | ¥1.542,00 | ¥1.554,00 | ¥1.540,00 | 37,00K |
| 2026-10-01 | ¥1.553,00 | -0,77 % | ¥1.565,00 | ¥1.565,00 | ¥1.546,00 | 8,70K |
| 2026-09-30 | ¥1.565,00 | +1,23 % | ¥1.550,00 | ¥1.565,00 | ¥1.547,00 | 12,40K |
| 2026-09-29 | ¥1.546,00 | +1,51 % | ¥1.530,00 | ¥1.554,00 | ¥1.521,00 | 14,10K |
| 2026-09-28 | ¥1.523,00 | -2,12 % | ¥1.554,00 | ¥1.570,00 | ¥1.523,00 | 13,00K |
| 2026-09-25 | ¥1.556,00 | -0,77 % | ¥1.573,00 | ¥1.573,00 | ¥1.556,00 | 13,60K |
| 2026-09-24 | ¥1.568,00 | -0,63 % | ¥1.572,00 | ¥1.585,00 | ¥1.563,00 | 13,20K |
| 2026-09-18 | ¥1.578,00 | -0,75 % | ¥1.591,00 | ¥1.595,00 | ¥1.570,00 | 23,50K |
| 2026-09-17 | ¥1.590,00 | -0,19 % | ¥1.594,00 | ¥1.602,00 | ¥1.588,00 | 13,10K |
| 2026-09-16 | ¥1.593,00 | +0,19 % | ¥1.590,00 | ¥1.605,00 | ¥1.584,00 | 10,00K |
| 2026-09-15 | ¥1.590,00 | +0,13 % | ¥1.574,00 | ¥1.594,00 | ¥1.551,00 | 17,40K |
| 2026-09-14 | ¥1.588,00 | +0,44 % | ¥1.577,00 | ¥1.608,00 | ¥1.570,00 | 5,60K |
| 2026-09-11 | ¥1.581,00 | +1,09 % | ¥1.564,00 | ¥1.613,00 | ¥1.562,00 | 27,10K |
| 2026-09-10 | ¥1.564,00 | +1,16 % | ¥1.564,00 | ¥1.572,00 | ¥1.521,00 | 16,20K |
| 2026-09-09 | ¥1.546,00 | -0,83 % | ¥1.559,00 | ¥1.565,00 | ¥1.541,00 | 20,40K |
| 2026-09-08 | ¥1.559,00 | -3,11 % | ¥1.605,00 | ¥1.609,00 | ¥1.559,00 | 23,20K |
| 2026-09-07 | ¥1.609,00 | -0,25 % | ¥1.613,00 | ¥1.618,00 | ¥1.594,00 | 16,10K |
| 2026-09-04 | ¥1.613,00 | +0,31 % | ¥1.608,00 | ¥1.620,00 | ¥1.606,00 | 10,80K |
| 2026-09-03 | ¥1.608,00 | -0,56 % | ¥1.645,00 | ¥1.645,00 | ¥1.608,00 | 16,50K |
| 2026-09-02 | ¥1.617,00 | -1,28 % | ¥1.635,00 | ¥1.642,00 | ¥1.612,00 | 21,80K |
| 2026-09-01 | ¥1.638,00 | +1,74 % | ¥1.610,00 | ¥1.644,00 | ¥1.610,00 | 13,60K |
| 2026-08-31 | ¥1.610,00 | 0,00 % | ¥1.601,00 | ¥1.616,00 | ¥1.593,00 | 18,10K |
| 2026-08-28 | ¥1.610,00 | -1,11 % | ¥1.628,00 | ¥1.633,00 | ¥1.610,00 | 18,30K |
| 2026-08-27 | ¥1.628,00 | -1,15 % | ¥1.641,00 | ¥1.641,00 | ¥1.618,00 | 12,60K |
| 2026-08-26 | ¥1.647,00 | +2,68 % | ¥1.630,00 | ¥1.656,00 | ¥1.620,00 | 37,70K |
| 2026-08-25 | ¥1.604,00 | -0,43 % | ¥1.611,00 | ¥1.617,00 | ¥1.597,00 | 10,70K |
| 2026-08-24 | ¥1.611,00 | -1,04 % | ¥1.626,00 | ¥1.626,00 | ¥1.588,00 | 28,50K |
| 2026-08-21 | ¥1.628,00 | +0,74 % | ¥1.606,00 | ¥1.629,00 | ¥1.575,00 | 12,60K |
| 2026-08-20 | ¥1.616,00 | +3,59 % | ¥1.570,00 | ¥1.623,00 | ¥1.570,00 | 26,40K |
| 2026-08-19 | ¥1.560,00 | -2,50 % | ¥1.597,00 | ¥1.600,00 | ¥1.544,00 | 32,10K |
| 2026-08-18 | ¥1.600,00 | -0,56 % | ¥1.609,00 | ¥1.630,00 | ¥1.597,00 | 20,30K |
| 2026-08-17 | ¥1.609,00 | +1,51 % | ¥1.620,00 | ¥1.628,00 | ¥1.582,00 | 40,20K |
| 2026-08-14 | ¥1.585,00 | 0,00 % | ¥1.585,00 | ¥1.609,00 | ¥1.561,00 | 40,20K |
| 2026-08-13 | ¥1.585,00 | +14,77 % | ¥1.490,00 | ¥1.603,00 | ¥1.472,00 | 219,90K |
| 2026-08-12 | ¥1.381,00 | -0,79 % | ¥1.392,00 | ¥1.410,00 | ¥1.370,00 | 47,80K |
| 2026-08-10 | ¥1.392,00 | -0,22 % | ¥1.395,00 | ¥1.395,00 | ¥1.369,00 | 22,10K |
| 2026-08-07 | ¥1.395,00 | +1,38 % | ¥1.376,00 | ¥1.395,00 | ¥1.361,00 | 13,10K |
| 2026-08-06 | ¥1.376,00 | +0,58 % | ¥1.367,00 | ¥1.384,00 | ¥1.359,00 | 15,60K |
| 2026-08-05 | ¥1.368,00 | +1,71 % | ¥1.347,00 | ¥1.373,00 | ¥1.342,00 | 15,50K |
| 2026-08-04 | ¥1.345,00 | -0,74 % | ¥1.355,00 | ¥1.355,00 | ¥1.345,00 | 6,90K |
| 2026-08-03 | ¥1.355,00 | -0,88 % | ¥1.367,00 | ¥1.373,00 | ¥1.324,00 | 31,80K |
| 2026-07-31 | ¥1.367,00 | -0,22 % | ¥1.370,00 | ¥1.386,00 | ¥1.354,00 | 32,30K |
| 2026-07-30 | ¥1.370,00 | -1,08 % | ¥1.380,00 | ¥1.382,00 | ¥1.368,00 | 8,50K |
| 2026-07-29 | ¥1.385,00 | 0,00 % | ¥1.385,00 | ¥1.390,00 | ¥1.360,00 | 21,90K |
| 2026-07-28 | ¥1.385,00 | -0,65 % | ¥1.389,00 | ¥1.390,00 | ¥1.366,00 | 15,50K |
| 2026-07-27 | ¥1.394,00 | +0,22 % | ¥1.384,00 | ¥1.400,00 | ¥1.372,00 | 8,30K |
| 2026-07-24 | ¥1.391,00 | -0,43 % | ¥1.397,00 | ¥1.397,00 | ¥1.366,00 | 27,80K |
| 2026-07-23 | ¥1.397,00 | +0,87 % | ¥1.405,00 | ¥1.430,00 | ¥1.386,00 | 18,70K |
| 2026-07-22 | ¥1.385,00 | -1,98 % | ¥1.422,00 | ¥1.422,00 | ¥1.370,00 | 20,00K |
| 2026-07-21 | ¥1.413,00 | -1,26 % | ¥1.433,00 | ¥1.433,00 | ¥1.380,00 | 42,40K |
| 2026-07-17 | ¥1.431,00 | +0,42 % | ¥1.420,00 | ¥1.431,00 | ¥1.395,00 | 22,90K |
| 2026-07-16 | ¥1.425,00 | -0,70 % | ¥1.430,00 | ¥1.441,00 | ¥1.416,00 | 15,70K |
| 2026-07-15 | ¥1.435,00 | +2,87 % | ¥1.408,00 | ¥1.445,00 | ¥1.389,00 | 38,50K |
| 2026-07-14 | ¥1.395,00 | +1,75 % | ¥1.373,00 | ¥1.401,00 | ¥1.372,00 | 23,70K |
| 2026-07-13 | ¥1.371,00 | +0,37 % | ¥1.379,00 | ¥1.409,00 | ¥1.365,00 | 32,80K |
| 2026-07-10 | ¥1.366,00 | +2,02 % | ¥1.367,00 | ¥1.376,00 | ¥1.346,00 | 10,00K |
| 2026-07-09 | ¥1.339,00 | -1,69 % | ¥1.375,00 | ¥1.375,00 | ¥1.327,00 | 17,00K |
| 2026-07-08 | ¥1.362,00 | +1,72 % | ¥1.344,00 | ¥1.370,00 | ¥1.333,00 | 34,30K |
| 2026-07-07 | ¥1.339,00 | +1,06 % | ¥1.325,00 | ¥1.350,00 | ¥1.321,00 | 28,90K |
| 2026-07-06 | ¥1.325,00 | +0,38 % | ¥1.325,00 | ¥1.335,00 | ¥1.306,00 | 17,40K |
| 2026-07-03 | ¥1.320,00 | +0,76 % | ¥1.310,00 | ¥1.325,00 | ¥1.302,00 | 11,10K |
| 2026-07-02 | ¥1.310,00 | -0,76 % | ¥1.320,00 | ¥1.320,00 | ¥1.297,00 | 19,20K |
| 2026-07-01 | ¥1.320,00 | +2,72 % | ¥1.299,00 | ¥1.331,00 | ¥1.291,00 | 25,20K |
| 2026-06-30 | ¥1.285,00 | +0,08 % | ¥1.292,00 | ¥1.292,00 | ¥1.265,00 | 11,10K |
| 2026-06-29 | ¥1.284,00 | -0,39 % | ¥1.289,00 | ¥1.300,00 | ¥1.268,00 | 13,10K |
| 2026-06-26 | ¥1.289,00 | -1,15 % | ¥1.304,00 | ¥1.304,00 | ¥1.274,00 | 11,40K |
| 2026-06-25 | ¥1.304,00 | +1,09 % | ¥1.313,00 | ¥1.313,00 | ¥1.290,00 | 9,00K |
| 2026-06-24 | ¥1.290,00 | -3,95 % | ¥1.332,00 | ¥1.334,00 | ¥1.290,00 | 13,20K |
| 2026-06-23 | ¥1.343,00 | -0,52 % | ¥1.372,00 | ¥1.372,00 | ¥1.338,00 | 21,40K |
| 2026-06-22 | ¥1.350,00 | -3,57 % | ¥1.385,00 | ¥1.416,00 | ¥1.350,00 | 24,60K |
| 2026-06-19 | ¥1.400,00 | -0,99 % | ¥1.413,00 | ¥1.413,00 | ¥1.369,00 | 45,90K |
| 2026-06-18 | ¥1.414,00 | +5,60 % | ¥1.339,00 | ¥1.418,00 | ¥1.339,00 | 50,80K |
| 2026-06-17 | ¥1.339,00 | +1,06 % | ¥1.325,00 | ¥1.375,00 | ¥1.325,00 | 26,20K |
| 2026-06-16 | ¥1.325,00 | +4,33 % | ¥1.271,00 | ¥1.327,00 | ¥1.265,00 | 33,50K |
| 2026-06-15 | ¥1.270,00 | +2,75 % | ¥1.238,00 | ¥1.287,00 | ¥1.238,00 | 24,10K |
| 2026-06-12 | ¥1.236,00 | -1,51 % | ¥1.268,00 | ¥1.278,00 | ¥1.235,00 | 17,80K |
| 2026-06-11 | ¥1.255,00 | -0,24 % | ¥1.251,00 | ¥1.264,00 | ¥1.221,00 | 18,00K |
| 2026-06-10 | ¥1.258,00 | -1,95 % | ¥1.265,00 | ¥1.269,00 | ¥1.245,00 | 17,40K |
| 2026-06-09 | ¥1.283,00 | +0,86 % | ¥1.273,00 | ¥1.289,00 | ¥1.260,00 | 19,10K |
| 2026-06-08 | ¥1.272,00 | -3,64 % | ¥1.260,00 | ¥1.287,00 | ¥1.252,00 | 36,00K |
| 2026-06-05 | ¥1.320,00 | +0,84 % | ¥1.301,00 | ¥1.344,00 | ¥1.301,00 | 14,10K |
| 2026-06-04 | ¥1.309,00 | +0,54 % | ¥1.289,00 | ¥1.318,00 | ¥1.261,00 | 33,70K |
| 2026-06-03 | ¥1.302,00 | -2,54 % | ¥1.335,00 | ¥1.338,00 | ¥1.302,00 | 32,60K |
| 2026-06-02 | ¥1.336,00 | -4,64 % | ¥1.399,00 | ¥1.407,00 | ¥1.301,00 | 52,30K |
| 2026-06-01 | ¥1.401,00 | -0,36 % | ¥1.424,00 | ¥1.424,00 | ¥1.401,00 | 16,00K |
| 2026-05-29 | ¥1.406,00 | 0,00 % | ¥1.414,00 | ¥1.440,00 | ¥1.406,00 | 24,10K |
| 2026-05-28 | ¥1.406,00 | +1,01 % | ¥1.398,00 | ¥1.414,00 | ¥1.386,00 | 15,90K |
| 2026-05-27 | ¥1.392,00 | +2,13 % | ¥1.333,00 | ¥1.419,00 | ¥1.333,00 | 35,10K |
| 2026-05-26 | ¥1.363,00 | +2,17 % | ¥1.351,00 | ¥1.378,00 | ¥1.333,00 | 25,50K |
| 2026-05-25 | ¥1.334,00 | -0,37 % | ¥1.333,00 | ¥1.349,00 | ¥1.323,00 | 18,90K |