A-tie Co.,Ltd. 369A
TSE · Japan · Kommerzielle Dienstleistungen
¥2.773,00+81,00 (+3,01 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.692,00 | -0,26 % | ¥2.685,00 | ¥2.702,00 | ¥2.636,00 | 12,30K |
| 2026-09-29 | ¥2.699,00 | -0,74 % | ¥2.670,00 | ¥2.713,00 | ¥2.646,00 | 9,10K |
| 2026-09-28 | ¥2.719,00 | -0,40 % | ¥2.724,00 | ¥2.729,00 | ¥2.666,00 | 10,30K |
| 2026-09-25 | ¥2.730,00 | -2,50 % | ¥2.800,00 | ¥2.800,00 | ¥2.730,00 | 9,60K |
| 2026-09-24 | ¥2.800,00 | +4,40 % | ¥2.686,00 | ¥2.807,00 | ¥2.686,00 | 21,10K |
| 2026-09-18 | ¥2.682,00 | -1,18 % | ¥2.664,00 | ¥2.682,00 | ¥2.640,00 | 7,90K |
| 2026-09-17 | ¥2.714,00 | +4,30 % | ¥2.606,00 | ¥2.714,00 | ¥2.606,00 | 18,20K |
| 2026-09-16 | ¥2.602,00 | -0,69 % | ¥2.639,00 | ¥2.639,00 | ¥2.602,00 | 5,60K |
| 2026-09-15 | ¥2.620,00 | -0,49 % | ¥2.583,00 | ¥2.652,00 | ¥2.583,00 | 4,10K |
| 2026-09-14 | ¥2.633,00 | +1,27 % | ¥2.631,00 | ¥2.635,00 | ¥2.582,00 | 11,20K |
| 2026-09-11 | ¥2.600,00 | +1,36 % | ¥2.522,00 | ¥2.600,00 | ¥2.522,00 | 5,80K |
| 2026-09-10 | ¥2.565,00 | -3,02 % | ¥2.642,00 | ¥2.642,00 | ¥2.540,00 | 10,10K |
| 2026-09-09 | ¥2.645,00 | +1,46 % | ¥2.601,00 | ¥2.650,00 | ¥2.572,00 | 9,00K |
| 2026-09-08 | ¥2.607,00 | -1,14 % | ¥2.632,00 | ¥2.632,00 | ¥2.601,00 | 7,90K |
| 2026-09-07 | ¥2.637,00 | +2,01 % | ¥2.586,00 | ¥2.651,00 | ¥2.586,00 | 14,40K |
| 2026-09-04 | ¥2.585,00 | +1,06 % | ¥2.532,00 | ¥2.611,00 | ¥2.530,00 | 20,30K |
| 2026-09-03 | ¥2.558,00 | +2,44 % | ¥2.485,00 | ¥2.558,00 | ¥2.460,00 | 18,70K |
| 2026-09-02 | ¥2.497,00 | +0,69 % | ¥2.452,00 | ¥2.499,00 | ¥2.448,00 | 8,90K |
| 2026-09-01 | ¥2.480,00 | -1,35 % | ¥2.510,00 | ¥2.510,00 | ¥2.475,00 | 4,00K |
| 2026-08-31 | ¥2.514,00 | +3,08 % | ¥2.430,00 | ¥2.515,00 | ¥2.430,00 | 9,40K |
| 2026-08-28 | ¥2.439,00 | -0,65 % | ¥2.417,00 | ¥2.498,00 | ¥2.416,00 | 12,30K |
| 2026-08-27 | ¥2.455,00 | -1,17 % | ¥2.482,00 | ¥2.497,00 | ¥2.440,00 | 13,30K |
| 2026-08-26 | ¥2.484,00 | +0,44 % | ¥2.497,00 | ¥2.503,00 | ¥2.484,00 | 6,50K |
| 2026-08-25 | ¥2.473,00 | -0,48 % | ¥2.485,00 | ¥2.490,00 | ¥2.466,00 | 3,80K |
| 2026-08-24 | ¥2.485,00 | -1,55 % | ¥2.520,00 | ¥2.527,00 | ¥2.460,00 | 14,00K |
| 2026-08-21 | ¥2.524,00 | +0,92 % | ¥2.502,00 | ¥2.538,00 | ¥2.485,00 | 5,20K |
| 2026-08-20 | ¥2.501,00 | +0,72 % | ¥2.522,00 | ¥2.525,00 | ¥2.488,00 | 5,30K |
| 2026-08-19 | ¥2.483,00 | -3,20 % | ¥2.555,00 | ¥2.555,00 | ¥2.458,00 | 10,30K |
| 2026-08-18 | ¥2.565,00 | +1,38 % | ¥2.521,00 | ¥2.583,00 | ¥2.501,00 | 10,30K |
| 2026-08-17 | ¥2.530,00 | -0,35 % | ¥2.564,00 | ¥2.582,00 | ¥2.500,00 | 15,10K |
| 2026-08-14 | ¥2.539,00 | +0,44 % | ¥2.528,00 | ¥2.588,00 | ¥2.493,00 | 17,60K |
| 2026-08-13 | ¥2.528,00 | +2,10 % | ¥2.477,00 | ¥2.550,00 | ¥2.465,00 | 7,80K |
| 2026-08-12 | ¥2.476,00 | +1,89 % | ¥2.462,00 | ¥2.588,00 | ¥2.450,00 | 23,00K |
| 2026-08-10 | ¥2.430,00 | +3,18 % | ¥2.356,00 | ¥2.456,00 | ¥2.356,00 | 9,90K |
| 2026-08-07 | ¥2.355,00 | -0,67 % | ¥2.371,00 | ¥2.388,00 | ¥2.355,00 | 3,00K |
| 2026-08-06 | ¥2.371,00 | -0,88 % | ¥2.389,00 | ¥2.392,00 | ¥2.359,00 | 3,60K |
| 2026-08-05 | ¥2.392,00 | +1,57 % | ¥2.355,00 | ¥2.395,00 | ¥2.355,00 | 6,50K |
| 2026-08-04 | ¥2.355,00 | +0,99 % | ¥2.359,00 | ¥2.385,00 | ¥2.349,00 | 6,10K |
| 2026-08-03 | ¥2.332,00 | +0,47 % | ¥2.339,00 | ¥2.377,00 | ¥2.300,00 | 12,90K |
| 2026-07-31 | ¥2.321,00 | +2,61 % | ¥2.280,00 | ¥2.339,00 | ¥2.266,00 | 7,30K |
| 2026-07-30 | ¥2.262,00 | +1,03 % | ¥2.255,00 | ¥2.282,00 | ¥2.241,00 | 6,60K |
| 2026-07-29 | ¥2.239,00 | +0,58 % | ¥2.260,00 | ¥2.300,00 | ¥2.209,00 | 11,30K |
| 2026-07-28 | ¥2.226,00 | -3,18 % | ¥2.261,00 | ¥2.285,00 | ¥2.217,00 | 16,20K |
| 2026-07-27 | ¥2.299,00 | +1,23 % | ¥2.272,00 | ¥2.299,00 | ¥2.244,00 | 11,70K |
| 2026-07-24 | ¥2.271,00 | -1,65 % | ¥2.259,00 | ¥2.316,00 | ¥2.252,00 | 8,20K |
| 2026-07-23 | ¥2.309,00 | +0,35 % | ¥2.302,00 | ¥2.316,00 | ¥2.299,00 | 5,60K |
| 2026-07-22 | ¥2.301,00 | +2,68 % | ¥2.300,00 | ¥2.360,00 | ¥2.300,00 | 16,90K |
| 2026-07-21 | ¥2.241,00 | -0,40 % | ¥2.284,00 | ¥2.303,00 | ¥2.241,00 | 11,60K |
| 2026-07-17 | ¥2.250,00 | -2,00 % | ¥2.282,00 | ¥2.326,00 | ¥2.205,00 | 23,70K |
| 2026-07-16 | ¥2.296,00 | -5,16 % | ¥2.371,00 | ¥2.371,00 | ¥2.269,00 | 43,20K |
| 2026-07-15 | ¥2.421,00 | +2,98 % | ¥2.360,00 | ¥2.434,00 | ¥2.339,00 | 24,40K |
| 2026-07-14 | ¥2.351,00 | +3,52 % | ¥2.270,00 | ¥2.374,00 | ¥2.266,00 | 29,20K |
| 2026-07-13 | ¥2.271,00 | +1,52 % | ¥2.277,00 | ¥2.290,00 | ¥2.208,00 | 13,90K |
| 2026-07-10 | ¥2.237,00 | +0,09 % | ¥2.232,00 | ¥2.290,00 | ¥2.225,00 | 9,20K |
| 2026-07-09 | ¥2.235,00 | -1,02 % | ¥2.258,00 | ¥2.290,00 | ¥2.225,00 | 10,60K |
| 2026-07-08 | ¥2.258,00 | +1,07 % | ¥2.244,00 | ¥2.258,00 | ¥2.208,00 | 7,80K |
| 2026-07-07 | ¥2.234,00 | -1,85 % | ¥2.202,00 | ¥2.282,00 | ¥2.202,00 | 15,20K |
| 2026-07-06 | ¥2.276,00 | +1,43 % | ¥2.344,00 | ¥2.344,00 | ¥2.260,00 | 16,00K |
| 2026-07-03 | ¥2.244,00 | +1,86 % | ¥2.203,00 | ¥2.260,00 | ¥2.203,00 | 12,90K |
| 2026-07-02 | ¥2.203,00 | +1,76 % | ¥2.184,00 | ¥2.236,00 | ¥2.180,00 | 15,20K |
| 2026-07-01 | ¥2.165,00 | +0,05 % | ¥2.168,00 | ¥2.182,00 | ¥2.143,00 | 8,20K |
| 2026-06-30 | ¥2.164,00 | +2,51 % | ¥2.147,00 | ¥2.165,00 | ¥2.111,00 | 5,70K |
| 2026-06-29 | ¥2.111,00 | +3,84 % | ¥2.045,00 | ¥2.135,00 | ¥2.045,00 | 8,40K |
| 2026-06-26 | ¥2.033,00 | -2,26 % | ¥2.066,00 | ¥2.094,00 | ¥2.027,00 | 12,20K |
| 2026-06-25 | ¥2.080,00 | +1,41 % | ¥2.080,00 | ¥2.091,00 | ¥2.057,00 | 5,50K |
| 2026-06-24 | ¥2.051,00 | -0,05 % | ¥2.077,00 | ¥2.095,00 | ¥2.051,00 | 3,10K |
| 2026-06-23 | ¥2.052,00 | +0,20 % | ¥2.046,00 | ¥2.082,00 | ¥2.027,00 | 4,50K |
| 2026-06-22 | ¥2.048,00 | -1,92 % | ¥2.051,00 | ¥2.098,00 | ¥2.043,00 | 6,40K |
| 2026-06-19 | ¥2.088,00 | +1,02 % | ¥2.061,00 | ¥2.089,00 | ¥2.060,00 | 9,10K |
| 2026-06-18 | ¥2.067,00 | -2,04 % | ¥2.117,00 | ¥2.139,00 | ¥2.060,00 | 13,60K |
| 2026-06-17 | ¥2.110,00 | +6,19 % | ¥2.051,00 | ¥2.140,00 | ¥2.051,00 | 28,90K |
| 2026-06-16 | ¥1.987,00 | -0,20 % | ¥2.000,00 | ¥2.020,00 | ¥1.980,00 | 13,40K |
| 2026-06-15 | ¥1.991,00 | +0,86 % | ¥2.014,00 | ¥2.049,00 | ¥1.991,00 | 15,80K |
| 2026-06-12 | ¥1.974,00 | +0,05 % | ¥1.973,00 | ¥1.983,00 | ¥1.936,00 | 18,50K |
| 2026-06-11 | ¥1.973,00 | -1,74 % | ¥2.005,00 | ¥2.029,00 | ¥1.958,00 | 21,00K |
| 2026-06-10 | ¥2.008,00 | +1,11 % | ¥2.012,00 | ¥2.031,00 | ¥1.976,00 | 21,70K |
| 2026-06-09 | ¥1.986,00 | -2,17 % | ¥2.030,00 | ¥2.052,00 | ¥1.986,00 | 27,90K |
| 2026-06-08 | ¥2.030,00 | -3,52 % | ¥2.062,00 | ¥2.082,00 | ¥2.012,00 | 17,30K |
| 2026-06-05 | ¥2.104,00 | +3,95 % | ¥2.024,00 | ¥2.140,00 | ¥2.005,00 | 25,10K |
| 2026-06-04 | ¥2.024,00 | -3,07 % | ¥2.071,00 | ¥2.100,00 | ¥2.003,00 | 40,80K |
| 2026-06-03 | ¥2.088,00 | -1,28 % | ¥2.103,00 | ¥2.115,00 | ¥2.079,00 | 17,90K |
| 2026-06-02 | ¥2.115,00 | -2,49 % | ¥2.160,00 | ¥2.160,00 | ¥2.067,00 | 43,00K |
| 2026-06-01 | ¥2.169,00 | -4,24 % | ¥2.280,00 | ¥2.280,00 | ¥2.153,00 | 31,60K |
| 2026-05-29 | ¥2.265,00 | -0,40 % | ¥2.274,00 | ¥2.360,00 | ¥2.263,00 | 38,10K |
| 2026-05-28 | ¥2.274,00 | +2,85 % | ¥2.239,00 | ¥2.331,00 | ¥2.239,00 | 33,30K |
| 2026-05-27 | ¥2.211,00 | -0,94 % | ¥2.230,00 | ¥2.264,00 | ¥2.211,00 | 9,50K |
| 2026-05-26 | ¥2.232,00 | -0,80 % | ¥2.246,00 | ¥2.265,00 | ¥2.221,00 | 10,20K |
| 2026-05-25 | ¥2.250,00 | -2,17 % | ¥2.300,00 | ¥2.301,00 | ¥2.210,00 | 17,80K |
| 2026-05-22 | ¥2.300,00 | +0,48 % | ¥2.304,00 | ¥2.335,00 | ¥2.256,00 | 15,00K |
| 2026-05-21 | ¥2.289,00 | +6,47 % | ¥2.400,00 | ¥2.437,00 | ¥2.211,00 | 85,20K |