DIGITAL PLUS, Inc. 3691
TSE · Japan · Technologiedienstleistungen
¥1.791,00-25,00 (-1,38 %)
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 | ¥1.791,00 | -1,38 % | ¥1.808,00 | ¥1.848,00 | ¥1.772,00 | 15,40K |
| 2026-10-01 | ¥1.816,00 | -1,52 % | ¥1.828,00 | ¥1.846,00 | ¥1.816,00 | 11,40K |
| 2026-09-30 | ¥1.844,00 | +1,32 % | ¥1.809,00 | ¥1.853,00 | ¥1.809,00 | 27,30K |
| 2026-09-29 | ¥1.820,00 | -1,67 % | ¥1.811,00 | ¥1.850,00 | ¥1.745,00 | 20,80K |
| 2026-09-28 | ¥1.851,00 | -1,65 % | ¥1.842,00 | ¥1.899,00 | ¥1.813,00 | 18,90K |
| 2026-09-25 | ¥1.882,00 | -1,57 % | ¥1.922,00 | ¥1.922,00 | ¥1.850,00 | 15,30K |
| 2026-09-24 | ¥1.912,00 | +0,63 % | ¥1.909,00 | ¥1.979,00 | ¥1.896,00 | 15,70K |
| 2026-09-18 | ¥1.900,00 | -0,73 % | ¥1.901,00 | ¥1.969,00 | ¥1.900,00 | 13,90K |
| 2026-09-17 | ¥1.914,00 | +0,84 % | ¥1.898,00 | ¥1.977,00 | ¥1.898,00 | 18,60K |
| 2026-09-16 | ¥1.898,00 | +1,99 % | ¥1.871,00 | ¥1.955,00 | ¥1.871,00 | 21,50K |
| 2026-09-15 | ¥1.861,00 | +4,96 % | ¥1.753,00 | ¥1.880,00 | ¥1.753,00 | 11,40K |
| 2026-09-14 | ¥1.773,00 | -0,06 % | ¥1.755,00 | ¥1.809,00 | ¥1.725,00 | 8,30K |
| 2026-09-11 | ¥1.774,00 | -4,11 % | ¥1.816,00 | ¥1.844,00 | ¥1.730,00 | 30,50K |
| 2026-09-10 | ¥1.850,00 | -0,75 % | ¥1.844,00 | ¥1.900,00 | ¥1.813,00 | 28,00K |
| 2026-09-09 | ¥1.864,00 | -0,11 % | ¥1.860,00 | ¥1.894,00 | ¥1.835,00 | 12,50K |
| 2026-09-08 | ¥1.866,00 | +0,05 % | ¥1.864,00 | ¥1.917,00 | ¥1.862,00 | 4,20K |
| 2026-09-07 | ¥1.865,00 | -1,74 % | ¥1.858,00 | ¥1.924,00 | ¥1.858,00 | 6,90K |
| 2026-09-04 | ¥1.898,00 | +5,15 % | ¥1.820,00 | ¥1.916,00 | ¥1.801,00 | 19,10K |
| 2026-09-03 | ¥1.805,00 | -2,17 % | ¥1.829,00 | ¥1.852,00 | ¥1.772,00 | 29,70K |
| 2026-09-02 | ¥1.845,00 | -3,40 % | ¥1.885,00 | ¥1.889,00 | ¥1.825,00 | 8,00K |
| 2026-09-01 | ¥1.910,00 | -0,26 % | ¥1.900,00 | ¥1.918,00 | ¥1.872,00 | 13,20K |
| 2026-08-31 | ¥1.915,00 | 0,00 % | ¥1.894,00 | ¥1.950,00 | ¥1.875,00 | 14,40K |
| 2026-08-28 | ¥1.915,00 | +0,31 % | ¥1.886,00 | ¥1.938,00 | ¥1.885,00 | 12,50K |
| 2026-08-27 | ¥1.909,00 | -0,16 % | ¥1.912,00 | ¥1.940,00 | ¥1.847,00 | 35,20K |
| 2026-08-26 | ¥1.912,00 | -3,24 % | ¥1.976,00 | ¥1.978,00 | ¥1.895,00 | 21,30K |
| 2026-08-25 | ¥1.976,00 | +5,11 % | ¥1.900,00 | ¥1.997,00 | ¥1.900,00 | 43,20K |
| 2026-08-24 | ¥1.880,00 | +1,29 % | ¥1.855,00 | ¥1.900,00 | ¥1.842,00 | 22,50K |
| 2026-08-21 | ¥1.856,00 | -0,75 % | ¥1.830,00 | ¥1.868,00 | ¥1.795,00 | 13,50K |
| 2026-08-20 | ¥1.870,00 | +1,14 % | ¥1.814,00 | ¥1.886,00 | ¥1.802,00 | 11,50K |
| 2026-08-19 | ¥1.849,00 | -0,38 % | ¥1.816,00 | ¥1.906,00 | ¥1.753,00 | 29,90K |
| 2026-08-18 | ¥1.856,00 | -0,64 % | ¥1.805,00 | ¥1.923,00 | ¥1.805,00 | 28,40K |
| 2026-08-17 | ¥1.868,00 | +22,65 % | ¥1.643,00 | ¥1.877,00 | ¥1.612,00 | 185,30K |
| 2026-08-14 | ¥1.523,00 | -1,36 % | ¥1.550,00 | ¥1.587,00 | ¥1.517,00 | 16,30K |
| 2026-08-13 | ¥1.544,00 | +1,98 % | ¥1.502,00 | ¥1.550,00 | ¥1.502,00 | 6,00K |
| 2026-08-12 | ¥1.514,00 | +2,02 % | ¥1.482,00 | ¥1.535,00 | ¥1.482,00 | 6,40K |
| 2026-08-10 | ¥1.484,00 | -1,79 % | ¥1.503,00 | ¥1.546,00 | ¥1.483,00 | 20,10K |
| 2026-08-07 | ¥1.511,00 | -0,26 % | ¥1.522,00 | ¥1.530,00 | ¥1.490,00 | 5,40K |
| 2026-08-06 | ¥1.515,00 | -1,94 % | ¥1.553,00 | ¥1.553,00 | ¥1.515,00 | 7,80K |
| 2026-08-05 | ¥1.545,00 | +1,58 % | ¥1.511,00 | ¥1.580,00 | ¥1.511,00 | 11,70K |
| 2026-08-04 | ¥1.521,00 | +1,67 % | ¥1.497,00 | ¥1.530,00 | ¥1.494,00 | 11,40K |
| 2026-08-03 | ¥1.496,00 | -0,93 % | ¥1.480,00 | ¥1.508,00 | ¥1.477,00 | 6,10K |
| 2026-07-31 | ¥1.510,00 | +2,86 % | ¥1.490,00 | ¥1.529,00 | ¥1.450,00 | 19,50K |
| 2026-07-30 | ¥1.468,00 | +3,23 % | ¥1.392,00 | ¥1.469,00 | ¥1.392,00 | 15,70K |
| 2026-07-29 | ¥1.422,00 | -7,42 % | ¥1.521,00 | ¥1.539,00 | ¥1.393,00 | 72,30K |
| 2026-07-28 | ¥1.536,00 | -3,88 % | ¥1.596,00 | ¥1.596,00 | ¥1.516,00 | 9,90K |
| 2026-07-27 | ¥1.598,00 | +0,88 % | ¥1.584,00 | ¥1.613,00 | ¥1.577,00 | 14,50K |
| 2026-07-24 | ¥1.584,00 | -0,69 % | ¥1.595,00 | ¥1.595,00 | ¥1.546,00 | 10,30K |
| 2026-07-23 | ¥1.595,00 | -0,99 % | ¥1.603,00 | ¥1.603,00 | ¥1.567,00 | 9,80K |
| 2026-07-22 | ¥1.611,00 | -0,49 % | ¥1.606,00 | ¥1.630,00 | ¥1.574,00 | 18,70K |
| 2026-07-21 | ¥1.619,00 | -1,40 % | ¥1.636,00 | ¥1.650,00 | ¥1.612,00 | 16,10K |
| 2026-07-17 | ¥1.642,00 | -1,26 % | ¥1.650,00 | ¥1.689,00 | ¥1.525,00 | 34,70K |
| 2026-07-16 | ¥1.663,00 | -3,03 % | ¥1.715,00 | ¥1.715,00 | ¥1.641,00 | 9,60K |
| 2026-07-15 | ¥1.715,00 | +5,93 % | ¥1.628,00 | ¥1.720,00 | ¥1.620,00 | 25,50K |
| 2026-07-14 | ¥1.619,00 | +1,00 % | ¥1.610,00 | ¥1.650,00 | ¥1.596,00 | 9,40K |
| 2026-07-13 | ¥1.603,00 | -3,61 % | ¥1.663,00 | ¥1.698,00 | ¥1.601,00 | 24,60K |
| 2026-07-10 | ¥1.663,00 | +4,59 % | ¥1.590,00 | ¥1.707,00 | ¥1.587,00 | 20,00K |
| 2026-07-09 | ¥1.590,00 | +2,71 % | ¥1.535,00 | ¥1.597,00 | ¥1.518,00 | 13,70K |
| 2026-07-08 | ¥1.548,00 | -1,78 % | ¥1.557,00 | ¥1.577,00 | ¥1.522,00 | 17,30K |
| 2026-07-07 | ¥1.576,00 | -2,48 % | ¥1.625,00 | ¥1.650,00 | ¥1.568,00 | 13,30K |
| 2026-07-06 | ¥1.616,00 | -1,76 % | ¥1.635,00 | ¥1.680,00 | ¥1.570,00 | 29,90K |
| 2026-07-03 | ¥1.645,00 | +5,72 % | ¥1.716,00 | ¥1.737,00 | ¥1.610,00 | 103,50K |
| 2026-07-02 | ¥1.556,00 | +7,16 % | ¥1.479,00 | ¥1.580,00 | ¥1.451,00 | 30,70K |
| 2026-07-01 | ¥1.452,00 | +1,75 % | ¥1.430,00 | ¥1.455,00 | ¥1.400,00 | 18,40K |
| 2026-06-30 | ¥1.427,00 | +0,56 % | ¥1.427,00 | ¥1.454,00 | ¥1.409,00 | 16,90K |
| 2026-06-29 | ¥1.419,00 | -0,42 % | ¥1.425,00 | ¥1.446,00 | ¥1.400,00 | 24,00K |
| 2026-06-26 | ¥1.425,00 | -4,04 % | ¥1.469,00 | ¥1.486,00 | ¥1.415,00 | 37,90K |
| 2026-06-25 | ¥1.485,00 | -1,39 % | ¥1.546,00 | ¥1.546,00 | ¥1.445,00 | 48,80K |
| 2026-06-24 | ¥1.506,00 | +1,28 % | ¥1.480,00 | ¥1.564,00 | ¥1.480,00 | 25,90K |
| 2026-06-23 | ¥1.487,00 | -1,59 % | ¥1.511,00 | ¥1.545,00 | ¥1.479,00 | 26,80K |
| 2026-06-22 | ¥1.511,00 | +3,21 % | ¥1.460,00 | ¥1.566,00 | ¥1.446,00 | 40,00K |
| 2026-06-19 | ¥1.464,00 | -8,67 % | ¥1.571,00 | ¥1.590,00 | ¥1.456,00 | 177,90K |
| 2026-06-18 | ¥1.603,00 | +23,02 % | ¥1.299,00 | ¥1.603,00 | ¥1.280,00 | 163,80K |
| 2026-06-17 | ¥1.303,00 | +5,76 % | ¥1.246,00 | ¥1.347,00 | ¥1.246,00 | 30,80K |
| 2026-06-16 | ¥1.232,00 | -1,75 % | ¥1.230,00 | ¥1.263,00 | ¥1.226,00 | 24,90K |
| 2026-06-15 | ¥1.254,00 | +3,04 % | ¥1.241,00 | ¥1.270,00 | ¥1.218,00 | 122,70K |
| 2026-06-12 | ¥1.217,00 | +0,33 % | ¥1.220,00 | ¥1.235,00 | ¥1.200,00 | 25,60K |
| 2026-06-11 | ¥1.213,00 | -0,49 % | ¥1.205,00 | ¥1.219,00 | ¥1.167,00 | 36,10K |
| 2026-06-10 | ¥1.219,00 | -3,33 % | ¥1.250,00 | ¥1.275,00 | ¥1.185,00 | 85,40K |
| 2026-06-09 | ¥1.261,00 | -2,47 % | ¥1.323,00 | ¥1.323,00 | ¥1.246,00 | 42,90K |
| 2026-06-08 | ¥1.293,00 | -5,62 % | ¥1.317,00 | ¥1.347,00 | ¥1.234,00 | 182,70K |
| 2026-06-05 | ¥1.370,00 | +2,70 % | ¥1.337,00 | ¥1.400,00 | ¥1.310,00 | 142,20K |
| 2026-06-04 | ¥1.334,00 | -16,57 % | ¥1.599,00 | ¥1.599,00 | ¥1.334,00 | 158,50K |
| 2026-06-03 | ¥1.599,00 | -2,62 % | ¥1.668,00 | ¥1.669,00 | ¥1.590,00 | 31,70K |
| 2026-06-02 | ¥1.642,00 | -2,15 % | ¥1.650,00 | ¥1.676,00 | ¥1.605,00 | 27,00K |
| 2026-06-01 | ¥1.678,00 | 0,00 % | ¥1.712,00 | ¥1.712,00 | ¥1.616,00 | 60,70K |
| 2026-05-29 | ¥1.678,00 | -2,78 % | ¥1.705,00 | ¥1.756,00 | ¥1.678,00 | 43,70K |
| 2026-05-28 | ¥1.726,00 | +5,24 % | ¥1.640,00 | ¥1.726,00 | ¥1.623,00 | 31,00K |
| 2026-05-27 | ¥1.640,00 | +0,12 % | ¥1.633,00 | ¥1.665,00 | ¥1.616,00 | 28,70K |
| 2026-05-26 | ¥1.638,00 | +2,63 % | ¥1.604,00 | ¥1.725,00 | ¥1.576,00 | 44,30K |
| 2026-05-25 | ¥1.596,00 | -1,42 % | ¥1.640,00 | ¥1.681,00 | ¥1.574,00 | 46,40K |