Ateam Holdings Co.,Ltd. 3662
TSE · Japan · Technologiedienstleistungen
¥937,00-15,00 (-1,58 %)
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 | ¥937,00 | -1,58 % | ¥950,00 | ¥951,00 | ¥937,00 | 29,20K |
| 2026-10-01 | ¥952,00 | 0,00 % | ¥950,00 | ¥957,00 | ¥946,00 | 38,50K |
| 2026-09-30 | ¥952,00 | +0,95 % | ¥944,00 | ¥955,00 | ¥939,00 | 64,50K |
| 2026-09-29 | ¥943,00 | +0,32 % | ¥940,00 | ¥947,00 | ¥931,00 | 66,50K |
| 2026-09-28 | ¥940,00 | +0,64 % | ¥934,00 | ¥940,00 | ¥930,00 | 94,70K |
| 2026-09-25 | ¥934,00 | +0,43 % | ¥931,00 | ¥938,00 | ¥928,00 | 61,50K |
| 2026-09-24 | ¥930,00 | -0,75 % | ¥937,00 | ¥941,00 | ¥930,00 | 88,90K |
| 2026-09-18 | ¥937,00 | -0,95 % | ¥945,00 | ¥946,00 | ¥936,00 | 67,90K |
| 2026-09-17 | ¥946,00 | +0,64 % | ¥939,00 | ¥947,00 | ¥936,00 | 52,40K |
| 2026-09-16 | ¥940,00 | -0,95 % | ¥951,00 | ¥951,00 | ¥938,00 | 51,70K |
| 2026-09-15 | ¥949,00 | +0,21 % | ¥942,00 | ¥952,00 | ¥942,00 | 56,70K |
| 2026-09-14 | ¥947,00 | +2,71 % | ¥925,00 | ¥947,00 | ¥924,00 | 59,40K |
| 2026-09-11 | ¥922,00 | -0,11 % | ¥920,00 | ¥928,00 | ¥913,00 | 56,90K |
| 2026-09-10 | ¥923,00 | -0,65 % | ¥927,00 | ¥929,00 | ¥920,00 | 43,80K |
| 2026-09-09 | ¥929,00 | -0,85 % | ¥928,00 | ¥938,00 | ¥926,00 | 68,60K |
| 2026-09-08 | ¥937,00 | +1,30 % | ¥921,00 | ¥947,00 | ¥919,00 | 108,80K |
| 2026-09-07 | ¥925,00 | -4,54 % | ¥924,00 | ¥937,00 | ¥919,00 | 221,80K |
| 2026-09-04 | ¥969,00 | +0,41 % | ¥970,00 | ¥982,00 | ¥959,00 | 197,10K |
| 2026-09-03 | ¥965,00 | -1,03 % | ¥978,00 | ¥983,00 | ¥965,00 | 90,30K |
| 2026-09-02 | ¥975,00 | -1,42 % | ¥983,00 | ¥983,00 | ¥971,00 | 79,60K |
| 2026-09-01 | ¥989,00 | -0,50 % | ¥986,00 | ¥994,00 | ¥982,00 | 50,30K |
| 2026-08-31 | ¥994,00 | +1,95 % | ¥970,00 | ¥998,00 | ¥966,00 | 97,60K |
| 2026-08-28 | ¥975,00 | +1,67 % | ¥956,00 | ¥978,00 | ¥955,00 | 68,50K |
| 2026-08-27 | ¥959,00 | -1,44 % | ¥970,00 | ¥974,00 | ¥957,00 | 71,20K |
| 2026-08-26 | ¥973,00 | +0,72 % | ¥972,00 | ¥979,00 | ¥967,00 | 53,30K |
| 2026-08-25 | ¥966,00 | -1,63 % | ¥981,00 | ¥986,00 | ¥966,00 | 67,00K |
| 2026-08-24 | ¥982,00 | -0,71 % | ¥989,00 | ¥998,00 | ¥979,00 | 90,10K |
| 2026-08-21 | ¥989,00 | 0,00 % | ¥988,00 | ¥995,00 | ¥983,00 | 53,40K |
| 2026-08-20 | ¥989,00 | +0,61 % | ¥984,00 | ¥991,00 | ¥967,00 | 73,10K |
| 2026-08-19 | ¥983,00 | +0,92 % | ¥974,00 | ¥989,00 | ¥963,00 | 93,80K |
| 2026-08-18 | ¥974,00 | -0,71 % | ¥984,00 | ¥987,00 | ¥965,00 | 101,50K |
| 2026-08-17 | ¥981,00 | +1,45 % | ¥962,00 | ¥981,00 | ¥960,00 | 132,40K |
| 2026-08-14 | ¥967,00 | +3,09 % | ¥942,00 | ¥967,00 | ¥938,00 | 126,40K |
| 2026-08-13 | ¥938,00 | +1,19 % | ¥925,00 | ¥940,00 | ¥920,00 | 79,30K |
| 2026-08-12 | ¥927,00 | +1,87 % | ¥914,00 | ¥931,00 | ¥911,00 | 140,00K |
| 2026-08-10 | ¥910,00 | +2,59 % | ¥893,00 | ¥915,00 | ¥890,00 | 189,70K |
| 2026-08-07 | ¥887,00 | -1,22 % | ¥904,00 | ¥910,00 | ¥887,00 | 206,70K |
| 2026-08-06 | ¥898,00 | -0,22 % | ¥900,00 | ¥907,00 | ¥895,00 | 131,90K |
| 2026-08-05 | ¥900,00 | -0,88 % | ¥910,00 | ¥915,00 | ¥898,00 | 147,50K |
| 2026-08-04 | ¥908,00 | +0,89 % | ¥901,00 | ¥908,00 | ¥889,00 | 185,60K |
| 2026-08-03 | ¥900,00 | -1,10 % | ¥920,00 | ¥920,00 | ¥892,00 | 293,40K |
| 2026-07-31 | ¥910,00 | -2,36 % | ¥920,00 | ¥925,00 | ¥895,00 | 465,30K |
| 2026-07-30 | ¥932,00 | -6,52 % | ¥929,00 | ¥945,00 | ¥919,00 | 548,30K |
| 2026-07-29 | ¥997,00 | 0,00 % | ¥998,00 | ¥1.003,00 | ¥995,00 | 369,70K |
| 2026-07-28 | ¥997,00 | -0,30 % | ¥1.000,00 | ¥1.001,00 | ¥997,00 | 243,50K |
| 2026-07-27 | ¥1.000,00 | 0,00 % | ¥1.002,00 | ¥1.007,00 | ¥1.000,00 | 224,00K |
| 2026-07-24 | ¥1.000,00 | -0,89 % | ¥1.002,00 | ¥1.007,00 | ¥999,00 | 120,60K |
| 2026-07-23 | ¥1.009,00 | -0,69 % | ¥1.013,00 | ¥1.016,00 | ¥1.009,00 | 90,50K |
| 2026-07-22 | ¥1.016,00 | -0,68 % | ¥1.021,00 | ¥1.024,00 | ¥1.016,00 | 100,50K |
| 2026-07-21 | ¥1.023,00 | +0,20 % | ¥1.029,00 | ¥1.029,00 | ¥1.021,00 | 81,30K |
| 2026-07-17 | ¥1.021,00 | -0,58 % | ¥1.027,00 | ¥1.033,00 | ¥1.018,00 | 91,90K |
| 2026-07-16 | ¥1.027,00 | -0,58 % | ¥1.033,00 | ¥1.041,00 | ¥1.027,00 | 77,90K |
| 2026-07-15 | ¥1.033,00 | -0,48 % | ¥1.042,00 | ¥1.043,00 | ¥1.033,00 | 71,10K |
| 2026-07-14 | ¥1.038,00 | +0,68 % | ¥1.030,00 | ¥1.040,00 | ¥1.030,00 | 65,20K |
| 2026-07-13 | ¥1.031,00 | +0,10 % | ¥1.036,00 | ¥1.041,00 | ¥1.030,00 | 82,80K |
| 2026-07-10 | ¥1.030,00 | -0,87 % | ¥1.039,00 | ¥1.042,00 | ¥1.030,00 | 85,60K |
| 2026-07-09 | ¥1.039,00 | -0,38 % | ¥1.044,00 | ¥1.050,00 | ¥1.039,00 | 68,00K |
| 2026-07-08 | ¥1.043,00 | -0,10 % | ¥1.044,00 | ¥1.057,00 | ¥1.039,00 | 123,00K |
| 2026-07-07 | ¥1.044,00 | +0,58 % | ¥1.042,00 | ¥1.053,00 | ¥1.038,00 | 109,80K |
| 2026-07-06 | ¥1.038,00 | +1,76 % | ¥1.022,00 | ¥1.039,00 | ¥1.022,00 | 92,70K |
| 2026-07-03 | ¥1.020,00 | +0,10 % | ¥1.024,00 | ¥1.027,00 | ¥1.016,00 | 91,90K |
| 2026-07-02 | ¥1.019,00 | +0,89 % | ¥1.020,00 | ¥1.022,00 | ¥1.015,00 | 74,00K |
| 2026-07-01 | ¥1.010,00 | -0,10 % | ¥1.017,00 | ¥1.020,00 | ¥1.010,00 | 76,00K |
| 2026-06-30 | ¥1.011,00 | +1,30 % | ¥1.001,00 | ¥1.018,00 | ¥1.000,00 | 145,60K |
| 2026-06-29 | ¥998,00 | +3,96 % | ¥972,00 | ¥1.007,00 | ¥969,00 | 197,70K |
| 2026-06-26 | ¥960,00 | +1,27 % | ¥951,00 | ¥960,00 | ¥945,00 | 94,80K |
| 2026-06-25 | ¥948,00 | +0,53 % | ¥946,00 | ¥950,00 | ¥940,00 | 41,40K |
| 2026-06-24 | ¥943,00 | +1,07 % | ¥937,00 | ¥948,00 | ¥934,00 | 59,10K |
| 2026-06-23 | ¥933,00 | +0,76 % | ¥929,00 | ¥937,00 | ¥925,00 | 45,70K |
| 2026-06-22 | ¥926,00 | +0,22 % | ¥927,00 | ¥932,00 | ¥924,00 | 56,80K |
| 2026-06-19 | ¥924,00 | -0,65 % | ¥931,00 | ¥936,00 | ¥924,00 | 55,80K |
| 2026-06-18 | ¥930,00 | +0,11 % | ¥939,00 | ¥940,00 | ¥925,00 | 52,90K |
| 2026-06-17 | ¥929,00 | +0,76 % | ¥925,00 | ¥936,00 | ¥925,00 | 43,50K |
| 2026-06-16 | ¥922,00 | -0,65 % | ¥930,00 | ¥932,00 | ¥920,00 | 48,60K |
| 2026-06-15 | ¥928,00 | +0,87 % | ¥930,00 | ¥938,00 | ¥928,00 | 81,60K |
| 2026-06-12 | ¥920,00 | +1,10 % | ¥916,00 | ¥920,00 | ¥910,00 | 41,60K |
| 2026-06-11 | ¥910,00 | -0,76 % | ¥908,00 | ¥918,00 | ¥907,00 | 33,80K |
| 2026-06-10 | ¥917,00 | +0,55 % | ¥911,00 | ¥919,00 | ¥906,00 | 49,40K |
| 2026-06-09 | ¥912,00 | +0,66 % | ¥918,00 | ¥923,00 | ¥908,00 | 59,70K |
| 2026-06-08 | ¥906,00 | -2,05 % | ¥895,00 | ¥914,00 | ¥885,00 | 174,10K |
| 2026-06-05 | ¥925,00 | 0,00 % | ¥920,00 | ¥939,00 | ¥920,00 | 76,80K |
| 2026-06-04 | ¥925,00 | -1,28 % | ¥936,00 | ¥940,00 | ¥925,00 | 48,20K |
| 2026-06-03 | ¥937,00 | -1,26 % | ¥952,00 | ¥952,00 | ¥934,00 | 52,60K |
| 2026-06-02 | ¥949,00 | -0,94 % | ¥943,00 | ¥959,00 | ¥933,00 | 79,00K |
| 2026-06-01 | ¥958,00 | +0,95 % | ¥950,00 | ¥958,00 | ¥940,00 | 65,20K |
| 2026-05-29 | ¥949,00 | +0,53 % | ¥949,00 | ¥960,00 | ¥947,00 | 57,10K |
| 2026-05-28 | ¥944,00 | +0,96 % | ¥935,00 | ¥944,00 | ¥922,00 | 76,90K |
| 2026-05-27 | ¥935,00 | +0,21 % | ¥927,00 | ¥940,00 | ¥924,00 | 64,80K |
| 2026-05-26 | ¥933,00 | -0,74 % | ¥941,00 | ¥944,00 | ¥926,00 | 61,50K |
| 2026-05-25 | ¥940,00 | -2,19 % | ¥961,00 | ¥962,00 | ¥931,00 | 89,10K |