Fixstars Corp. 3687
TSE · Japan · Technologiedienstleistungen
¥2.283,00-10,00 (-0,44 %)
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 | ¥2.283,00 | -0,44 % | ¥2.261,00 | ¥2.303,00 | ¥2.257,00 | 358,00K |
| 2026-10-01 | ¥2.293,00 | +2,37 % | ¥2.250,00 | ¥2.308,00 | ¥2.240,00 | 497,80K |
| 2026-09-30 | ¥2.240,00 | +0,99 % | ¥2.226,00 | ¥2.259,00 | ¥2.208,00 | 440,90K |
| 2026-09-29 | ¥2.218,00 | +0,36 % | ¥2.205,00 | ¥2.227,00 | ¥2.157,00 | 375,40K |
| 2026-09-28 | ¥2.210,00 | -0,54 % | ¥2.233,00 | ¥2.264,00 | ¥2.197,00 | 397,00K |
| 2026-09-25 | ¥2.222,00 | -0,94 % | ¥2.217,00 | ¥2.249,00 | ¥2.195,00 | 374,60K |
| 2026-09-24 | ¥2.243,00 | -0,27 % | ¥2.242,00 | ¥2.277,00 | ¥2.218,00 | 445,90K |
| 2026-09-18 | ¥2.249,00 | +2,51 % | ¥2.212,00 | ¥2.277,00 | ¥2.200,00 | 479,00K |
| 2026-09-17 | ¥2.194,00 | +0,92 % | ¥2.194,00 | ¥2.250,00 | ¥2.185,00 | 373,00K |
| 2026-09-16 | ¥2.174,00 | -1,41 % | ¥2.188,00 | ¥2.210,00 | ¥2.150,00 | 255,60K |
| 2026-09-15 | ¥2.205,00 | +1,29 % | ¥2.158,00 | ¥2.231,00 | ¥2.148,00 | 436,80K |
| 2026-09-14 | ¥2.177,00 | -0,37 % | ¥2.135,00 | ¥2.184,00 | ¥2.125,00 | 280,50K |
| 2026-09-11 | ¥2.185,00 | -4,67 % | ¥2.195,00 | ¥2.212,00 | ¥2.156,00 | 574,50K |
| 2026-09-10 | ¥2.292,00 | +2,14 % | ¥2.215,00 | ¥2.321,00 | ¥2.215,00 | 760,30K |
| 2026-09-09 | ¥2.244,00 | +0,40 % | ¥2.350,00 | ¥2.400,00 | ¥2.232,00 | 1,50M |
| 2026-09-08 | ¥2.235,00 | +0,49 % | ¥2.196,00 | ¥2.280,00 | ¥2.165,00 | 656,90K |
| 2026-09-07 | ¥2.224,00 | +5,50 % | ¥2.285,00 | ¥2.325,00 | ¥2.190,00 | 1,05M |
| 2026-09-04 | ¥2.108,00 | +0,62 % | ¥2.088,00 | ¥2.134,00 | ¥2.085,00 | 359,10K |
| 2026-09-03 | ¥2.095,00 | +1,80 % | ¥2.067,00 | ¥2.136,00 | ¥2.050,00 | 523,60K |
| 2026-09-02 | ¥2.058,00 | -6,20 % | ¥2.100,00 | ¥2.101,00 | ¥2.040,00 | 776,80K |
| 2026-09-01 | ¥2.194,00 | -4,65 % | ¥2.276,00 | ¥2.278,00 | ¥2.173,00 | 699,80K |
| 2026-08-31 | ¥2.301,00 | +1,32 % | ¥2.226,00 | ¥2.330,00 | ¥2.217,00 | 500,80K |
| 2026-08-28 | ¥2.271,00 | +3,46 % | ¥2.218,00 | ¥2.320,00 | ¥2.208,00 | 633,40K |
| 2026-08-27 | ¥2.195,00 | +1,81 % | ¥2.176,00 | ¥2.238,00 | ¥2.172,00 | 365,20K |
| 2026-08-26 | ¥2.156,00 | -0,74 % | ¥2.147,00 | ¥2.183,00 | ¥2.125,00 | 324,30K |
| 2026-08-25 | ¥2.172,00 | +0,23 % | ¥2.150,00 | ¥2.182,00 | ¥2.093,00 | 326,80K |
| 2026-08-24 | ¥2.167,00 | -0,64 % | ¥2.231,00 | ¥2.252,00 | ¥2.155,00 | 442,80K |
| 2026-08-21 | ¥2.181,00 | +0,32 % | ¥2.124,00 | ¥2.188,00 | ¥2.116,00 | 298,80K |
| 2026-08-20 | ¥2.174,00 | +4,62 % | ¥2.128,00 | ¥2.177,00 | ¥2.091,00 | 355,80K |
| 2026-08-19 | ¥2.078,00 | -6,65 % | ¥2.185,00 | ¥2.185,00 | ¥2.071,00 | 548,10K |
| 2026-08-18 | ¥2.226,00 | -4,13 % | ¥2.313,00 | ¥2.336,00 | ¥2.225,00 | 444,80K |
| 2026-08-17 | ¥2.322,00 | +1,62 % | ¥2.275,00 | ¥2.327,00 | ¥2.236,00 | 467,40K |
| 2026-08-14 | ¥2.285,00 | +0,18 % | ¥2.328,00 | ¥2.360,00 | ¥2.253,00 | 606,30K |
| 2026-08-13 | ¥2.281,00 | +2,75 % | ¥2.255,00 | ¥2.344,00 | ¥2.228,00 | 753,10K |
| 2026-08-12 | ¥2.220,00 | +1,14 % | ¥2.207,00 | ¥2.257,00 | ¥2.146,00 | 420,80K |
| 2026-08-10 | ¥2.195,00 | -2,01 % | ¥2.146,00 | ¥2.247,00 | ¥2.130,00 | 757,20K |
| 2026-08-07 | ¥2.240,00 | -1,06 % | ¥2.280,00 | ¥2.286,00 | ¥2.190,00 | 570,80K |
| 2026-08-06 | ¥2.264,00 | -0,35 % | ¥2.249,00 | ¥2.286,00 | ¥2.233,00 | 439,50K |
| 2026-08-05 | ¥2.272,00 | +3,32 % | ¥2.211,00 | ¥2.313,00 | ¥2.200,00 | 595,80K |
| 2026-08-04 | ¥2.199,00 | +5,01 % | ¥2.120,00 | ¥2.214,00 | ¥2.108,00 | 625,70K |
| 2026-08-03 | ¥2.094,00 | +0,19 % | ¥2.058,00 | ¥2.114,00 | ¥2.006,00 | 517,50K |
| 2026-07-31 | ¥2.090,00 | +0,38 % | ¥2.162,00 | ¥2.164,00 | ¥2.050,00 | 1,08M |
| 2026-07-30 | ¥2.082,00 | +5,42 % | ¥1.996,00 | ¥2.100,00 | ¥1.955,00 | 825,30K |
| 2026-07-29 | ¥1.975,00 | -4,73 % | ¥2.085,00 | ¥2.129,00 | ¥1.931,00 | 1,32M |
| 2026-07-28 | ¥2.073,00 | -5,08 % | ¥2.246,00 | ¥2.275,00 | ¥2.052,00 | 946,50K |
| 2026-07-27 | ¥2.184,00 | +1,87 % | ¥2.190,00 | ¥2.224,00 | ¥2.126,00 | 440,30K |
| 2026-07-24 | ¥2.144,00 | -0,33 % | ¥2.140,00 | ¥2.147,00 | ¥2.091,00 | 441,00K |
| 2026-07-23 | ¥2.151,00 | +1,27 % | ¥2.111,00 | ¥2.172,00 | ¥2.075,00 | 542,30K |
| 2026-07-22 | ¥2.124,00 | -1,53 % | ¥2.180,00 | ¥2.183,00 | ¥2.115,00 | 518,90K |
| 2026-07-21 | ¥2.157,00 | +1,32 % | ¥2.149,00 | ¥2.187,00 | ¥2.085,00 | 554,20K |
| 2026-07-17 | ¥2.129,00 | -7,03 % | ¥2.210,00 | ¥2.231,00 | ¥2.063,00 | 1,29M |
| 2026-07-16 | ¥2.290,00 | -1,80 % | ¥2.283,00 | ¥2.356,00 | ¥2.281,00 | 561,50K |
| 2026-07-15 | ¥2.332,00 | +1,39 % | ¥2.319,00 | ¥2.342,00 | ¥2.237,00 | 694,20K |
| 2026-07-14 | ¥2.300,00 | +0,92 % | ¥2.252,00 | ¥2.310,00 | ¥2.234,00 | 533,40K |
| 2026-07-13 | ¥2.279,00 | -2,15 % | ¥2.300,00 | ¥2.366,00 | ¥2.247,00 | 771,20K |
| 2026-07-10 | ¥2.329,00 | +5,82 % | ¥2.251,00 | ¥2.367,00 | ¥2.243,00 | 1,02M |
| 2026-07-09 | ¥2.201,00 | +0,41 % | ¥2.195,00 | ¥2.254,00 | ¥2.175,00 | 802,50K |
| 2026-07-08 | ¥2.192,00 | -4,32 % | ¥2.208,00 | ¥2.323,00 | ¥2.188,00 | 1,18M |
| 2026-07-07 | ¥2.291,00 | -4,90 % | ¥2.424,00 | ¥2.448,00 | ¥2.275,00 | 1,15M |
| 2026-07-06 | ¥2.409,00 | +1,22 % | ¥2.455,00 | ¥2.544,00 | ¥2.365,00 | 1,61M |
| 2026-07-03 | ¥2.380,00 | +1,88 % | ¥2.337,00 | ¥2.385,00 | ¥2.270,00 | 1,33M |
| 2026-07-02 | ¥2.336,00 | 0,00 % | ¥2.349,00 | ¥2.397,00 | ¥2.280,00 | 1,43M |
| 2026-07-01 | ¥2.336,00 | -0,09 % | ¥2.384,00 | ¥2.458,00 | ¥2.323,00 | 1,76M |
| 2026-06-30 | ¥2.338,00 | -6,55 % | ¥2.512,00 | ¥2.516,00 | ¥2.317,00 | 2,16M |
| 2026-06-29 | ¥2.502,00 | +4,77 % | ¥2.371,00 | ¥2.516,00 | ¥2.361,00 | 2,23M |
| 2026-06-26 | ¥2.388,00 | -11,16 % | ¥2.588,00 | ¥2.600,00 | ¥2.350,00 | 3,34M |
| 2026-06-25 | ¥2.688,00 | +3,78 % | ¥2.652,00 | ¥2.725,00 | ¥2.492,00 | 4,58M |
| 2026-06-24 | ¥2.590,00 | -4,11 % | ¥2.751,00 | ¥2.788,00 | ¥2.535,00 | 4,77M |
| 2026-06-23 | ¥2.701,00 | -4,73 % | ¥2.910,00 | ¥3.175,00 | ¥2.665,00 | 12,09M |
| 2026-06-22 | ¥2.835,00 | +12,50 % | ¥2.545,00 | ¥2.864,00 | ¥2.485,00 | 6,24M |
| 2026-06-19 | ¥2.520,00 | -7,25 % | ¥2.812,00 | ¥2.835,00 | ¥2.419,00 | 6,57M |
| 2026-06-18 | ¥2.717,00 | +11,26 % | ¥2.500,00 | ¥2.772,00 | ¥2.500,00 | 5,91M |
| 2026-06-17 | ¥2.442,00 | +4,67 % | ¥2.278,00 | ¥2.521,00 | ¥2.259,00 | 4,60M |
| 2026-06-16 | ¥2.333,00 | +9,69 % | ¥2.145,00 | ¥2.440,00 | ¥2.127,00 | 6,10M |
| 2026-06-15 | ¥2.127,00 | -3,84 % | ¥2.321,00 | ¥2.321,00 | ¥2.110,00 | 3,81M |
| 2026-06-12 | ¥2.212,00 | -4,03 % | ¥2.500,00 | ¥2.505,00 | ¥2.185,00 | 3,89M |
| 2026-06-11 | ¥2.305,00 | -3,44 % | ¥2.287,00 | ¥2.434,00 | ¥2.235,00 | 4,21M |
| 2026-06-10 | ¥2.387,00 | -8,65 % | ¥2.491,00 | ¥2.517,00 | ¥2.345,00 | 4,44M |
| 2026-06-09 | ¥2.613,00 | -10,97 % | ¥2.985,00 | ¥3.160,00 | ¥2.583,00 | 10,76M |
| 2026-06-08 | ¥2.935,00 | -19,26 % | ¥3.215,00 | ¥3.310,00 | ¥2.935,00 | 8,70M |
| 2026-06-05 | ¥3.635,00 | +13,59 % | ¥3.305,00 | ¥3.690,00 | ¥3.255,00 | 10,88M |
| 2026-06-04 | ¥3.200,00 | +8,22 % | ¥2.840,00 | ¥3.325,00 | ¥2.822,00 | 8,04M |
| 2026-06-03 | ¥2.957,00 | -1,43 % | ¥3.060,00 | ¥3.180,00 | ¥2.750,00 | 10,55M |
| 2026-06-02 | ¥3.000,00 | +16,73 % | ¥2.550,00 | ¥3.000,00 | ¥2.320,00 | 11,66M |
| 2026-06-01 | ¥2.570,00 | -4,96 % | ¥2.670,00 | ¥2.818,00 | ¥2.415,00 | 8,16M |
| 2026-05-29 | ¥2.704,00 | +21,97 % | ¥2.367,00 | ¥2.717,00 | ¥2.366,00 | 8,12M |
| 2026-05-28 | ¥2.217,00 | +3,60 % | ¥2.040,00 | ¥2.232,00 | ¥2.001,00 | 3,21M |
| 2026-05-27 | ¥2.140,00 | +4,90 % | ¥2.064,00 | ¥2.279,00 | ¥1.972,00 | 6,03M |
| 2026-05-26 | ¥2.040,00 | +6,25 % | ¥1.938,00 | ¥2.075,00 | ¥1.874,00 | 3,78M |
| 2026-05-25 | ¥1.920,00 | -2,54 % | ¥2.130,00 | ¥2.190,00 | ¥1.883,00 | 8,00M |