CERES INC. 3696
TSE · Japan · Kommerzielle Dienstleistungen
¥2.284,00+174,00 (+8,25 %)
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 | ¥2.284,00 | +8,25 % | ¥2.275,00 | ¥2.309,00 | ¥2.225,00 | 552,60K |
| 2026-10-01 | ¥2.110,00 | -1,95 % | ¥2.123,00 | ¥2.131,00 | ¥2.105,00 | 63,20K |
| 2026-09-30 | ¥2.152,00 | +0,56 % | ¥2.140,00 | ¥2.152,00 | ¥2.080,00 | 86,50K |
| 2026-09-29 | ¥2.140,00 | -2,37 % | ¥2.171,00 | ¥2.180,00 | ¥2.134,00 | 78,80K |
| 2026-09-28 | ¥2.192,00 | -1,13 % | ¥2.215,00 | ¥2.224,00 | ¥2.192,00 | 86,50K |
| 2026-09-25 | ¥2.217,00 | +1,05 % | ¥2.208,00 | ¥2.242,00 | ¥2.200,00 | 103,00K |
| 2026-09-24 | ¥2.194,00 | +0,09 % | ¥2.200,00 | ¥2.240,00 | ¥2.194,00 | 79,80K |
| 2026-09-18 | ¥2.192,00 | +0,74 % | ¥2.176,00 | ¥2.199,00 | ¥2.171,00 | 88,70K |
| 2026-09-17 | ¥2.176,00 | +1,21 % | ¥2.175,00 | ¥2.201,00 | ¥2.166,00 | 52,00K |
| 2026-09-16 | ¥2.150,00 | -0,42 % | ¥2.141,00 | ¥2.161,00 | ¥2.137,00 | 43,40K |
| 2026-09-15 | ¥2.159,00 | -1,10 % | ¥2.169,00 | ¥2.173,00 | ¥2.145,00 | 39,30K |
| 2026-09-14 | ¥2.183,00 | +3,46 % | ¥2.110,00 | ¥2.183,00 | ¥2.110,00 | 98,90K |
| 2026-09-11 | ¥2.110,00 | -0,85 % | ¥2.088,00 | ¥2.121,00 | ¥2.069,00 | 72,40K |
| 2026-09-10 | ¥2.128,00 | +3,05 % | ¥2.061,00 | ¥2.133,00 | ¥2.057,00 | 82,30K |
| 2026-09-09 | ¥2.065,00 | -2,59 % | ¥2.104,00 | ¥2.104,00 | ¥2.062,00 | 98,30K |
| 2026-09-08 | ¥2.120,00 | -4,63 % | ¥2.210,00 | ¥2.216,00 | ¥2.119,00 | 90,30K |
| 2026-09-07 | ¥2.223,00 | +0,45 % | ¥2.227,00 | ¥2.235,00 | ¥2.196,00 | 61,30K |
| 2026-09-04 | ¥2.213,00 | +3,51 % | ¥2.146,00 | ¥2.217,00 | ¥2.142,00 | 90,00K |
| 2026-09-03 | ¥2.138,00 | -1,02 % | ¥2.145,00 | ¥2.173,00 | ¥2.131,00 | 95,50K |
| 2026-09-02 | ¥2.160,00 | -2,83 % | ¥2.180,00 | ¥2.192,00 | ¥2.156,00 | 118,70K |
| 2026-09-01 | ¥2.223,00 | +0,59 % | ¥2.200,00 | ¥2.247,00 | ¥2.187,00 | 95,80K |
| 2026-08-31 | ¥2.210,00 | -2,08 % | ¥2.255,00 | ¥2.255,00 | ¥2.201,00 | 195,90K |
| 2026-08-28 | ¥2.257,00 | +0,22 % | ¥2.240,00 | ¥2.300,00 | ¥2.235,00 | 157,70K |
| 2026-08-27 | ¥2.252,00 | -1,10 % | ¥2.260,00 | ¥2.298,00 | ¥2.216,00 | 113,90K |
| 2026-08-26 | ¥2.277,00 | -0,96 % | ¥2.256,00 | ¥2.319,00 | ¥2.234,00 | 113,30K |
| 2026-08-25 | ¥2.299,00 | +2,13 % | ¥2.241,00 | ¥2.300,00 | ¥2.225,00 | 129,60K |
| 2026-08-24 | ¥2.251,00 | -0,71 % | ¥2.274,00 | ¥2.280,00 | ¥2.230,00 | 110,60K |
| 2026-08-21 | ¥2.267,00 | -0,04 % | ¥2.298,00 | ¥2.314,00 | ¥2.238,00 | 217,40K |
| 2026-08-20 | ¥2.268,00 | +4,61 % | ¥2.205,00 | ¥2.289,00 | ¥2.188,00 | 191,90K |
| 2026-08-19 | ¥2.168,00 | -0,55 % | ¥2.193,00 | ¥2.195,00 | ¥2.134,00 | 80,20K |
| 2026-08-18 | ¥2.180,00 | +1,54 % | ¥2.180,00 | ¥2.225,00 | ¥2.171,00 | 191,00K |
| 2026-08-17 | ¥2.147,00 | +3,92 % | ¥2.090,00 | ¥2.147,00 | ¥2.049,00 | 176,60K |
| 2026-08-14 | ¥2.066,00 | +0,05 % | ¥2.034,00 | ¥2.167,00 | ¥1.984,00 | 359,20K |
| 2026-08-13 | ¥2.065,00 | -0,15 % | ¥2.078,00 | ¥2.188,00 | ¥1.958,00 | 681,50K |
| 2026-08-12 | ¥2.068,00 | +1,37 % | ¥2.067,00 | ¥2.103,00 | ¥2.055,00 | 172,40K |
| 2026-08-10 | ¥2.040,00 | -0,83 % | ¥2.060,00 | ¥2.073,00 | ¥2.036,00 | 98,00K |
| 2026-08-07 | ¥2.057,00 | -0,72 % | ¥2.072,00 | ¥2.089,00 | ¥2.056,00 | 73,20K |
| 2026-08-06 | ¥2.072,00 | +0,73 % | ¥2.065,00 | ¥2.104,00 | ¥2.051,00 | 103,40K |
| 2026-08-05 | ¥2.057,00 | +0,49 % | ¥2.070,00 | ¥2.090,00 | ¥2.055,00 | 103,10K |
| 2026-08-04 | ¥2.047,00 | -3,63 % | ¥2.154,00 | ¥2.158,00 | ¥2.046,00 | 154,10K |
| 2026-08-03 | ¥2.124,00 | +0,52 % | ¥2.163,00 | ¥2.163,00 | ¥2.105,00 | 211,40K |
| 2026-07-31 | ¥2.113,00 | -2,76 % | ¥2.173,00 | ¥2.247,00 | ¥2.109,00 | 433,80K |
| 2026-07-30 | ¥2.173,00 | +1,45 % | ¥2.158,00 | ¥2.194,00 | ¥2.109,00 | 395,90K |
| 2026-07-29 | ¥2.142,00 | +1,04 % | ¥2.131,00 | ¥2.158,00 | ¥2.110,00 | 159,10K |
| 2026-07-28 | ¥2.120,00 | +0,71 % | ¥2.108,00 | ¥2.128,00 | ¥2.080,00 | 93,60K |
| 2026-07-27 | ¥2.105,00 | +2,04 % | ¥2.092,00 | ¥2.128,00 | ¥2.079,00 | 95,20K |
| 2026-07-24 | ¥2.063,00 | -2,32 % | ¥2.128,00 | ¥2.133,00 | ¥2.050,00 | 115,90K |
| 2026-07-23 | ¥2.112,00 | -1,22 % | ¥2.120,00 | ¥2.146,00 | ¥2.112,00 | 94,20K |
| 2026-07-22 | ¥2.138,00 | +0,28 % | ¥2.133,00 | ¥2.170,00 | ¥2.108,00 | 69,80K |
| 2026-07-21 | ¥2.132,00 | +1,14 % | ¥2.109,00 | ¥2.176,00 | ¥2.109,00 | 66,50K |
| 2026-07-17 | ¥2.108,00 | -1,72 % | ¥2.129,00 | ¥2.150,00 | ¥2.081,00 | 112,90K |
| 2026-07-16 | ¥2.145,00 | -0,60 % | ¥2.158,00 | ¥2.185,00 | ¥2.133,00 | 69,70K |
| 2026-07-15 | ¥2.158,00 | -0,09 % | ¥2.155,00 | ¥2.173,00 | ¥2.119,00 | 71,70K |
| 2026-07-14 | ¥2.160,00 | +1,27 % | ¥2.133,00 | ¥2.190,00 | ¥2.130,00 | 95,30K |
| 2026-07-13 | ¥2.133,00 | -1,07 % | ¥2.156,00 | ¥2.196,00 | ¥2.124,00 | 75,90K |
| 2026-07-10 | ¥2.156,00 | +1,03 % | ¥2.170,00 | ¥2.185,00 | ¥2.140,00 | 98,50K |
| 2026-07-09 | ¥2.134,00 | -0,47 % | ¥2.120,00 | ¥2.151,00 | ¥2.062,00 | 141,50K |
| 2026-07-08 | ¥2.144,00 | +0,70 % | ¥2.229,00 | ¥2.232,00 | ¥2.117,00 | 288,20K |
| 2026-07-07 | ¥2.129,00 | +1,33 % | ¥2.098,00 | ¥2.151,00 | ¥2.069,00 | 138,40K |
| 2026-07-06 | ¥2.101,00 | +0,24 % | ¥2.101,00 | ¥2.140,00 | ¥2.083,00 | 133,00K |
| 2026-07-03 | ¥2.096,00 | -4,12 % | ¥2.176,00 | ¥2.178,00 | ¥2.091,00 | 186,90K |
| 2026-07-02 | ¥2.186,00 | +3,50 % | ¥2.134,00 | ¥2.234,00 | ¥2.120,00 | 309,00K |
| 2026-07-01 | ¥2.112,00 | +1,00 % | ¥2.141,00 | ¥2.200,00 | ¥2.105,00 | 307,30K |
| 2026-06-30 | ¥2.091,00 | +1,80 % | ¥2.070,00 | ¥2.138,00 | ¥2.028,00 | 281,10K |
| 2026-06-29 | ¥2.054,00 | +0,74 % | ¥2.043,00 | ¥2.084,00 | ¥2.002,00 | 377,80K |
| 2026-06-26 | ¥2.039,00 | +20,01 % | ¥2.002,00 | ¥2.095,00 | ¥1.972,00 | 1,38M |
| 2026-06-25 | ¥1.699,00 | -0,64 % | ¥1.712,00 | ¥1.730,00 | ¥1.696,00 | 90,30K |
| 2026-06-24 | ¥1.710,00 | +0,06 % | ¥1.733,00 | ¥1.748,00 | ¥1.705,00 | 104,00K |
| 2026-06-23 | ¥1.709,00 | -1,44 % | ¥1.745,00 | ¥1.745,00 | ¥1.706,00 | 109,90K |
| 2026-06-22 | ¥1.734,00 | -0,97 % | ¥1.751,00 | ¥1.773,00 | ¥1.734,00 | 107,90K |
| 2026-06-19 | ¥1.751,00 | -3,42 % | ¥1.813,00 | ¥1.820,00 | ¥1.747,00 | 144,20K |
| 2026-06-18 | ¥1.813,00 | +0,39 % | ¥1.812,00 | ¥1.824,00 | ¥1.788,00 | 74,80K |
| 2026-06-17 | ¥1.806,00 | +1,35 % | ¥1.794,00 | ¥1.845,00 | ¥1.794,00 | 80,30K |
| 2026-06-16 | ¥1.782,00 | -3,41 % | ¥1.826,00 | ¥1.826,00 | ¥1.780,00 | 131,40K |
| 2026-06-15 | ¥1.845,00 | +3,59 % | ¥1.816,00 | ¥1.855,00 | ¥1.801,00 | 115,30K |
| 2026-06-12 | ¥1.781,00 | +0,34 % | ¥1.745,00 | ¥1.797,00 | ¥1.709,00 | 167,70K |
| 2026-06-11 | ¥1.775,00 | +0,34 % | ¥1.746,00 | ¥1.779,00 | ¥1.701,00 | 160,50K |
| 2026-06-10 | ¥1.769,00 | +0,06 % | ¥1.772,00 | ¥1.813,00 | ¥1.752,00 | 148,20K |
| 2026-06-09 | ¥1.768,00 | +2,43 % | ¥1.760,00 | ¥1.783,00 | ¥1.732,00 | 119,40K |
| 2026-06-08 | ¥1.726,00 | -3,52 % | ¥1.749,00 | ¥1.786,00 | ¥1.725,00 | 153,70K |
| 2026-06-05 | ¥1.789,00 | +3,35 % | ¥1.745,00 | ¥1.805,00 | ¥1.742,00 | 155,20K |
| 2026-06-04 | ¥1.731,00 | -2,92 % | ¥1.747,00 | ¥1.777,00 | ¥1.694,00 | 222,10K |
| 2026-06-03 | ¥1.783,00 | -5,41 % | ¥1.805,00 | ¥1.817,00 | ¥1.747,00 | 261,10K |
| 2026-06-02 | ¥1.885,00 | +2,89 % | ¥1.802,00 | ¥1.889,00 | ¥1.782,00 | 222,50K |
| 2026-06-01 | ¥1.832,00 | +1,89 % | ¥1.810,00 | ¥1.832,00 | ¥1.765,00 | 228,30K |
| 2026-05-29 | ¥1.798,00 | +3,57 % | ¥1.756,00 | ¥1.825,00 | ¥1.754,00 | 208,30K |
| 2026-05-28 | ¥1.736,00 | +1,58 % | ¥1.714,00 | ¥1.784,00 | ¥1.713,00 | 205,90K |
| 2026-05-27 | ¥1.709,00 | -4,20 % | ¥1.785,00 | ¥1.789,00 | ¥1.691,00 | 401,50K |
| 2026-05-26 | ¥1.784,00 | +0,51 % | ¥1.790,00 | ¥1.821,00 | ¥1.765,00 | 169,00K |
| 2026-05-25 | ¥1.775,00 | -1,44 % | ¥1.819,00 | ¥1.829,00 | ¥1.755,00 | 210,80K |