CRI Middleware Co., Ltd. 3698
TSE · Japan · Technologiedienstleistungen
¥1.212,00-19,00 (-1,54 %)
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 | ¥1.212,00 | -1,54 % | ¥1.214,00 | ¥1.222,00 | ¥1.210,00 | 4,60K |
| 2026-10-01 | ¥1.231,00 | +2,50 % | ¥1.201,00 | ¥1.231,00 | ¥1.201,00 | 2,90K |
| 2026-09-30 | ¥1.201,00 | +0,08 % | ¥1.203,00 | ¥1.214,00 | ¥1.201,00 | 1,90K |
| 2026-09-29 | ¥1.200,00 | -1,80 % | ¥1.216,00 | ¥1.216,00 | ¥1.200,00 | 3,60K |
| 2026-09-28 | ¥1.222,00 | +0,16 % | ¥1.233,00 | ¥1.233,00 | ¥1.222,00 | 4,10K |
| 2026-09-25 | ¥1.220,00 | 0,00 % | ¥1.220,00 | ¥1.225,00 | ¥1.214,00 | 2,50K |
| 2026-09-24 | ¥1.220,00 | 0,00 % | ¥1.232,00 | ¥1.237,00 | ¥1.220,00 | 11,60K |
| 2026-09-18 | ¥1.220,00 | -0,65 % | ¥1.229,00 | ¥1.232,00 | ¥1.219,00 | 1,80K |
| 2026-09-17 | ¥1.228,00 | +1,40 % | ¥1.211,00 | ¥1.230,00 | ¥1.211,00 | 4,60K |
| 2026-09-16 | ¥1.211,00 | -1,22 % | ¥1.218,00 | ¥1.228,00 | ¥1.207,00 | 7,20K |
| 2026-09-15 | ¥1.226,00 | -0,97 % | ¥1.238,00 | ¥1.238,00 | ¥1.218,00 | 1,50K |
| 2026-09-14 | ¥1.238,00 | +3,34 % | ¥1.208,00 | ¥1.238,00 | ¥1.208,00 | 8,10K |
| 2026-09-11 | ¥1.198,00 | -0,42 % | ¥1.198,00 | ¥1.210,00 | ¥1.198,00 | 6,40K |
| 2026-09-10 | ¥1.203,00 | -0,08 % | ¥1.200,00 | ¥1.217,00 | ¥1.200,00 | 2,90K |
| 2026-09-09 | ¥1.204,00 | +0,33 % | ¥1.200,00 | ¥1.220,00 | ¥1.200,00 | 3,70K |
| 2026-09-08 | ¥1.200,00 | -0,17 % | ¥1.203,00 | ¥1.214,00 | ¥1.192,00 | 8,00K |
| 2026-09-07 | ¥1.202,00 | -1,72 % | ¥1.216,00 | ¥1.225,00 | ¥1.202,00 | 6,40K |
| 2026-09-04 | ¥1.223,00 | +1,92 % | ¥1.200,00 | ¥1.231,00 | ¥1.200,00 | 6,30K |
| 2026-09-03 | ¥1.200,00 | -0,66 % | ¥1.216,00 | ¥1.216,00 | ¥1.200,00 | 15,70K |
| 2026-09-02 | ¥1.208,00 | -2,34 % | ¥1.216,00 | ¥1.223,00 | ¥1.200,00 | 3,90K |
| 2026-09-01 | ¥1.237,00 | 0,00 % | ¥1.237,00 | ¥1.237,00 | ¥1.215,00 | 2,70K |
| 2026-08-31 | ¥1.237,00 | +1,39 % | ¥1.220,00 | ¥1.238,00 | ¥1.209,00 | 10,20K |
| 2026-08-28 | ¥1.220,00 | +0,74 % | ¥1.223,00 | ¥1.245,00 | ¥1.215,00 | 17,10K |
| 2026-08-27 | ¥1.211,00 | -0,49 % | ¥1.218,00 | ¥1.229,00 | ¥1.200,00 | 7,80K |
| 2026-08-26 | ¥1.217,00 | +4,46 % | ¥1.165,00 | ¥1.217,00 | ¥1.161,00 | 11,80K |
| 2026-08-25 | ¥1.165,00 | -0,94 % | ¥1.176,00 | ¥1.180,00 | ¥1.165,00 | 4,30K |
| 2026-08-24 | ¥1.176,00 | -0,17 % | ¥1.180,00 | ¥1.187,00 | ¥1.166,00 | 3,30K |
| 2026-08-21 | ¥1.178,00 | +1,03 % | ¥1.150,00 | ¥1.178,00 | ¥1.150,00 | 7,10K |
| 2026-08-20 | ¥1.166,00 | +2,28 % | ¥1.140,00 | ¥1.167,00 | ¥1.136,00 | 8,00K |
| 2026-08-19 | ¥1.140,00 | -2,31 % | ¥1.167,00 | ¥1.167,00 | ¥1.125,00 | 4,50K |
| 2026-08-18 | ¥1.167,00 | -0,09 % | ¥1.161,00 | ¥1.169,00 | ¥1.154,00 | 2,80K |
| 2026-08-17 | ¥1.168,00 | +0,78 % | ¥1.149,00 | ¥1.170,00 | ¥1.136,00 | 9,60K |
| 2026-08-14 | ¥1.159,00 | +2,02 % | ¥1.116,00 | ¥1.167,00 | ¥1.103,00 | 11,10K |
| 2026-08-13 | ¥1.136,00 | +0,18 % | ¥1.128,00 | ¥1.139,00 | ¥1.128,00 | 900 |
| 2026-08-12 | ¥1.134,00 | +0,27 % | ¥1.127,00 | ¥1.141,00 | ¥1.120,00 | 13,50K |
| 2026-08-10 | ¥1.131,00 | +1,07 % | ¥1.111,00 | ¥1.142,00 | ¥1.100,00 | 7,10K |
| 2026-08-07 | ¥1.119,00 | -3,12 % | ¥1.146,00 | ¥1.150,00 | ¥1.097,00 | 16,20K |
| 2026-08-06 | ¥1.155,00 | -2,20 % | ¥1.174,00 | ¥1.180,00 | ¥1.147,00 | 13,30K |
| 2026-08-05 | ¥1.181,00 | +0,25 % | ¥1.185,00 | ¥1.185,00 | ¥1.172,00 | 5,20K |
| 2026-08-04 | ¥1.178,00 | -1,17 % | ¥1.192,00 | ¥1.193,00 | ¥1.176,00 | 2,40K |
| 2026-08-03 | ¥1.192,00 | +0,76 % | ¥1.169,00 | ¥1.194,00 | ¥1.156,00 | 15,70K |
| 2026-07-31 | ¥1.183,00 | -0,76 % | ¥1.192,00 | ¥1.198,00 | ¥1.154,00 | 17,50K |
| 2026-07-30 | ¥1.192,00 | +0,93 % | ¥1.180,00 | ¥1.192,00 | ¥1.162,00 | 1,40K |
| 2026-07-29 | ¥1.181,00 | 0,00 % | ¥1.181,00 | ¥1.192,00 | ¥1.147,00 | 6,60K |
| 2026-07-28 | ¥1.181,00 | -1,34 % | ¥1.182,00 | ¥1.182,00 | ¥1.164,00 | 3,80K |
| 2026-07-27 | ¥1.197,00 | +1,44 % | ¥1.184,00 | ¥1.197,00 | ¥1.177,00 | 4,20K |
| 2026-07-24 | ¥1.180,00 | +0,85 % | ¥1.162,00 | ¥1.180,00 | ¥1.136,00 | 8,60K |
| 2026-07-23 | ¥1.170,00 | 0,00 % | ¥1.170,00 | ¥1.170,00 | ¥1.144,00 | 4,00K |
| 2026-07-22 | ¥1.170,00 | +1,04 % | ¥1.160,00 | ¥1.170,00 | ¥1.150,00 | 6,40K |
| 2026-07-21 | ¥1.158,00 | +0,26 % | ¥1.153,00 | ¥1.180,00 | ¥1.145,00 | 8,60K |
| 2026-07-17 | ¥1.155,00 | -6,55 % | ¥1.230,00 | ¥1.230,00 | ¥1.138,00 | 28,80K |
| 2026-07-16 | ¥1.236,00 | +3,43 % | ¥1.200,00 | ¥1.236,00 | ¥1.192,00 | 9,50K |
| 2026-07-15 | ¥1.195,00 | +0,50 % | ¥1.191,00 | ¥1.200,00 | ¥1.178,00 | 4,30K |
| 2026-07-14 | ¥1.189,00 | +0,08 % | ¥1.177,00 | ¥1.195,00 | ¥1.171,00 | 12,40K |
| 2026-07-13 | ¥1.188,00 | -1,16 % | ¥1.202,00 | ¥1.205,00 | ¥1.171,00 | 8,10K |
| 2026-07-10 | ¥1.202,00 | +1,01 % | ¥1.191,00 | ¥1.210,00 | ¥1.190,00 | 16,10K |
| 2026-07-09 | ¥1.190,00 | +1,10 % | ¥1.177,00 | ¥1.190,00 | ¥1.170,00 | 4,60K |
| 2026-07-08 | ¥1.177,00 | -3,21 % | ¥1.216,00 | ¥1.216,00 | ¥1.177,00 | 19,80K |
| 2026-07-07 | ¥1.216,00 | -0,16 % | ¥1.216,00 | ¥1.228,00 | ¥1.210,00 | 7,70K |
| 2026-07-06 | ¥1.218,00 | +0,08 % | ¥1.218,00 | ¥1.241,00 | ¥1.208,00 | 18,70K |
| 2026-07-03 | ¥1.217,00 | -4,10 % | ¥1.269,00 | ¥1.269,00 | ¥1.217,00 | 33,20K |
| 2026-07-02 | ¥1.269,00 | -1,78 % | ¥1.295,00 | ¥1.296,00 | ¥1.247,00 | 28,50K |
| 2026-07-01 | ¥1.292,00 | +4,11 % | ¥1.252,00 | ¥1.300,00 | ¥1.246,00 | 33,30K |
| 2026-06-30 | ¥1.241,00 | -2,67 % | ¥1.255,00 | ¥1.255,00 | ¥1.222,00 | 21,20K |
| 2026-06-29 | ¥1.275,00 | +7,78 % | ¥1.192,00 | ¥1.290,00 | ¥1.192,00 | 70,80K |
| 2026-06-26 | ¥1.183,00 | -1,17 % | ¥1.207,00 | ¥1.215,00 | ¥1.160,00 | 60,80K |
| 2026-06-25 | ¥1.197,00 | -0,66 % | ¥1.205,00 | ¥1.205,00 | ¥1.175,00 | 23,40K |
| 2026-06-24 | ¥1.205,00 | +7,40 % | ¥1.115,00 | ¥1.207,00 | ¥1.113,00 | 37,70K |
| 2026-06-23 | ¥1.122,00 | -2,94 % | ¥1.164,00 | ¥1.164,00 | ¥1.081,00 | 43,20K |
| 2026-06-22 | ¥1.156,00 | +9,89 % | ¥1.074,00 | ¥1.164,00 | ¥1.052,00 | 61,60K |
| 2026-06-19 | ¥1.052,00 | -3,13 % | ¥1.086,00 | ¥1.087,00 | ¥1.052,00 | 9,70K |
| 2026-06-18 | ¥1.086,00 | +3,13 % | ¥1.059,00 | ¥1.090,00 | ¥1.059,00 | 25,00K |
| 2026-06-17 | ¥1.053,00 | +0,29 % | ¥1.046,00 | ¥1.063,00 | ¥1.045,00 | 4,50K |
| 2026-06-16 | ¥1.050,00 | -0,10 % | ¥1.056,00 | ¥1.066,00 | ¥1.043,00 | 10,90K |
| 2026-06-15 | ¥1.051,00 | +0,77 % | ¥1.050,00 | ¥1.057,00 | ¥1.037,00 | 10,40K |
| 2026-06-12 | ¥1.043,00 | +0,58 % | ¥1.042,00 | ¥1.048,00 | ¥1.028,00 | 6,70K |
| 2026-06-11 | ¥1.037,00 | -1,33 % | ¥1.046,00 | ¥1.049,00 | ¥1.020,00 | 11,60K |
| 2026-06-10 | ¥1.051,00 | -0,38 % | ¥1.065,00 | ¥1.065,00 | ¥1.041,00 | 7,00K |
| 2026-06-09 | ¥1.055,00 | +0,48 % | ¥1.050,00 | ¥1.066,00 | ¥1.050,00 | 10,20K |
| 2026-06-08 | ¥1.050,00 | -0,85 % | ¥1.047,00 | ¥1.070,00 | ¥1.040,00 | 16,90K |
| 2026-06-05 | ¥1.059,00 | +2,02 % | ¥1.032,00 | ¥1.073,00 | ¥1.030,00 | 16,50K |
| 2026-06-04 | ¥1.038,00 | -1,42 % | ¥1.042,00 | ¥1.048,00 | ¥1.038,00 | 5,20K |
| 2026-06-03 | ¥1.053,00 | 0,00 % | ¥1.044,00 | ¥1.053,00 | ¥1.035,00 | 10,00K |
| 2026-06-02 | ¥1.053,00 | -1,22 % | ¥1.066,00 | ¥1.066,00 | ¥1.029,00 | 10,00K |
| 2026-06-01 | ¥1.066,00 | -2,29 % | ¥1.097,00 | ¥1.097,00 | ¥1.050,00 | 22,80K |
| 2026-05-29 | ¥1.091,00 | +1,87 % | ¥1.071,00 | ¥1.105,00 | ¥1.071,00 | 24,80K |
| 2026-05-28 | ¥1.071,00 | -0,65 % | ¥1.083,00 | ¥1.087,00 | ¥1.068,00 | 20,00K |
| 2026-05-27 | ¥1.078,00 | -0,28 % | ¥1.086,00 | ¥1.086,00 | ¥1.063,00 | 20,40K |
| 2026-05-26 | ¥1.081,00 | +1,50 % | ¥1.084,00 | ¥1.086,00 | ¥1.060,00 | 31,80K |
| 2026-05-25 | ¥1.065,00 | +0,47 % | ¥1.065,00 | ¥1.085,00 | ¥1.044,00 | 16,80K |