Aeria Inc. 3758
TSE · Japan · Technologiedienstleistungen
¥249,00+1,00 (+0,40 %)
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 | ¥248,00 | +0,81 % | ¥248,00 | ¥248,00 | ¥245,00 | 4,20K |
| 2026-09-29 | ¥246,00 | 0,00 % | ¥246,00 | ¥247,00 | ¥244,00 | 5,70K |
| 2026-09-28 | ¥246,00 | -0,81 % | ¥248,00 | ¥249,00 | ¥245,00 | 10,30K |
| 2026-09-25 | ¥248,00 | 0,00 % | ¥250,00 | ¥250,00 | ¥248,00 | 12,30K |
| 2026-09-24 | ¥248,00 | -1,20 % | ¥250,00 | ¥250,00 | ¥247,00 | 11,00K |
| 2026-09-18 | ¥251,00 | +0,40 % | ¥249,00 | ¥251,00 | ¥247,00 | 10,60K |
| 2026-09-17 | ¥250,00 | +0,40 % | ¥249,00 | ¥250,00 | ¥249,00 | 9,00K |
| 2026-09-16 | ¥249,00 | +1,22 % | ¥247,00 | ¥250,00 | ¥247,00 | 17,50K |
| 2026-09-15 | ¥246,00 | +0,41 % | ¥245,00 | ¥247,00 | ¥244,00 | 10,80K |
| 2026-09-14 | ¥245,00 | -0,41 % | ¥246,00 | ¥248,00 | ¥245,00 | 12,70K |
| 2026-09-11 | ¥246,00 | +0,41 % | ¥243,00 | ¥247,00 | ¥243,00 | 34,80K |
| 2026-09-10 | ¥245,00 | 0,00 % | ¥244,00 | ¥245,00 | ¥244,00 | 10,90K |
| 2026-09-09 | ¥245,00 | -0,41 % | ¥245,00 | ¥247,00 | ¥245,00 | 14,00K |
| 2026-09-08 | ¥246,00 | 0,00 % | ¥246,00 | ¥247,00 | ¥245,00 | 10,30K |
| 2026-09-07 | ¥246,00 | -0,81 % | ¥250,00 | ¥250,00 | ¥245,00 | 12,20K |
| 2026-09-04 | ¥248,00 | 0,00 % | ¥246,00 | ¥249,00 | ¥246,00 | 14,70K |
| 2026-09-03 | ¥248,00 | -1,59 % | ¥252,00 | ¥252,00 | ¥248,00 | 14,40K |
| 2026-09-02 | ¥252,00 | 0,00 % | ¥252,00 | ¥252,00 | ¥249,00 | 14,30K |
| 2026-09-01 | ¥252,00 | +0,80 % | ¥250,00 | ¥256,00 | ¥248,00 | 63,50K |
| 2026-08-31 | ¥250,00 | +0,81 % | ¥248,00 | ¥250,00 | ¥247,00 | 14,10K |
| 2026-08-28 | ¥248,00 | +0,40 % | ¥244,00 | ¥249,00 | ¥244,00 | 11,00K |
| 2026-08-27 | ¥247,00 | +0,41 % | ¥246,00 | ¥247,00 | ¥245,00 | 12,10K |
| 2026-08-26 | ¥246,00 | +1,65 % | ¥242,00 | ¥246,00 | ¥242,00 | 53,90K |
| 2026-08-25 | ¥242,00 | +0,41 % | ¥244,00 | ¥244,00 | ¥240,00 | 31,40K |
| 2026-08-24 | ¥241,00 | +0,84 % | ¥243,00 | ¥243,00 | ¥238,00 | 25,00K |
| 2026-08-21 | ¥239,00 | -0,83 % | ¥240,00 | ¥244,00 | ¥239,00 | 45,80K |
| 2026-08-20 | ¥241,00 | -0,41 % | ¥240,00 | ¥242,00 | ¥240,00 | 17,90K |
| 2026-08-19 | ¥242,00 | +0,41 % | ¥241,00 | ¥242,00 | ¥239,00 | 20,60K |
| 2026-08-18 | ¥241,00 | +0,84 % | ¥239,00 | ¥241,00 | ¥239,00 | 12,00K |
| 2026-08-17 | ¥239,00 | -3,63 % | ¥241,00 | ¥244,00 | ¥239,00 | 71,20K |
| 2026-08-14 | ¥248,00 | +1,64 % | ¥247,00 | ¥249,00 | ¥244,00 | 35,20K |
| 2026-08-13 | ¥244,00 | -1,61 % | ¥246,00 | ¥249,00 | ¥243,00 | 48,30K |
| 2026-08-12 | ¥248,00 | +0,40 % | ¥245,00 | ¥248,00 | ¥245,00 | 16,50K |
| 2026-08-10 | ¥247,00 | 0,00 % | ¥248,00 | ¥248,00 | ¥246,00 | 35,40K |
| 2026-08-07 | ¥247,00 | -0,40 % | ¥248,00 | ¥248,00 | ¥245,00 | 19,80K |
| 2026-08-06 | ¥248,00 | +0,40 % | ¥247,00 | ¥250,00 | ¥246,00 | 23,50K |
| 2026-08-05 | ¥247,00 | -0,40 % | ¥249,00 | ¥249,00 | ¥246,00 | 16,00K |
| 2026-08-04 | ¥248,00 | +0,81 % | ¥247,00 | ¥250,00 | ¥247,00 | 9,20K |
| 2026-08-03 | ¥246,00 | -0,81 % | ¥247,00 | ¥248,00 | ¥245,00 | 10,70K |
| 2026-07-31 | ¥248,00 | +1,64 % | ¥244,00 | ¥248,00 | ¥244,00 | 13,10K |
| 2026-07-30 | ¥244,00 | 0,00 % | ¥241,00 | ¥245,00 | ¥241,00 | 6,40K |
| 2026-07-29 | ¥244,00 | 0,00 % | ¥247,00 | ¥248,00 | ¥241,00 | 38,00K |
| 2026-07-28 | ¥244,00 | +0,41 % | ¥244,00 | ¥249,00 | ¥244,00 | 52,30K |
| 2026-07-27 | ¥243,00 | +0,83 % | ¥246,00 | ¥246,00 | ¥242,00 | 19,00K |
| 2026-07-24 | ¥241,00 | -0,82 % | ¥239,00 | ¥243,00 | ¥239,00 | 19,40K |
| 2026-07-23 | ¥243,00 | 0,00 % | ¥243,00 | ¥244,00 | ¥241,00 | 11,80K |
| 2026-07-22 | ¥243,00 | +1,67 % | ¥239,00 | ¥243,00 | ¥239,00 | 22,20K |
| 2026-07-21 | ¥239,00 | +0,84 % | ¥237,00 | ¥241,00 | ¥237,00 | 12,80K |
| 2026-07-17 | ¥237,00 | -0,84 % | ¥240,00 | ¥240,00 | ¥235,00 | 34,20K |
| 2026-07-16 | ¥239,00 | +0,42 % | ¥239,00 | ¥240,00 | ¥237,00 | 22,00K |
| 2026-07-15 | ¥238,00 | +0,42 % | ¥238,00 | ¥239,00 | ¥237,00 | 21,90K |
| 2026-07-14 | ¥237,00 | +0,42 % | ¥236,00 | ¥238,00 | ¥236,00 | 8,10K |
| 2026-07-13 | ¥236,00 | 0,00 % | ¥237,00 | ¥237,00 | ¥234,00 | 13,10K |
| 2026-07-10 | ¥236,00 | +1,29 % | ¥233,00 | ¥236,00 | ¥233,00 | 8,80K |
| 2026-07-09 | ¥233,00 | -0,85 % | ¥234,00 | ¥235,00 | ¥233,00 | 16,30K |
| 2026-07-08 | ¥235,00 | +1,29 % | ¥232,00 | ¥235,00 | ¥232,00 | 7,00K |
| 2026-07-07 | ¥232,00 | 0,00 % | ¥232,00 | ¥233,00 | ¥232,00 | 6,80K |
| 2026-07-06 | ¥232,00 | +0,87 % | ¥229,00 | ¥232,00 | ¥229,00 | 5,40K |
| 2026-07-03 | ¥230,00 | -0,43 % | ¥231,00 | ¥232,00 | ¥230,00 | 22,00K |
| 2026-07-02 | ¥231,00 | +0,43 % | ¥230,00 | ¥231,00 | ¥228,00 | 18,60K |
| 2026-07-01 | ¥230,00 | +1,32 % | ¥227,00 | ¥230,00 | ¥227,00 | 30,60K |
| 2026-06-30 | ¥227,00 | 0,00 % | ¥227,00 | ¥228,00 | ¥227,00 | 4,80K |
| 2026-06-29 | ¥227,00 | -0,44 % | ¥228,00 | ¥229,00 | ¥224,00 | 56,50K |
| 2026-06-26 | ¥228,00 | +0,88 % | ¥228,00 | ¥228,00 | ¥226,00 | 5,40K |
| 2026-06-25 | ¥226,00 | 0,00 % | ¥231,00 | ¥231,00 | ¥226,00 | 13,20K |
| 2026-06-24 | ¥226,00 | 0,00 % | ¥225,00 | ¥228,00 | ¥225,00 | 4,80K |
| 2026-06-23 | ¥226,00 | +0,44 % | ¥225,00 | ¥229,00 | ¥225,00 | 10,90K |
| 2026-06-22 | ¥225,00 | 0,00 % | ¥225,00 | ¥229,00 | ¥225,00 | 14,40K |
| 2026-06-19 | ¥225,00 | -1,75 % | ¥229,00 | ¥230,00 | ¥225,00 | 21,20K |
| 2026-06-18 | ¥229,00 | -1,72 % | ¥234,00 | ¥235,00 | ¥228,00 | 26,80K |
| 2026-06-17 | ¥233,00 | +2,19 % | ¥228,00 | ¥233,00 | ¥226,00 | 21,90K |
| 2026-06-16 | ¥228,00 | -0,44 % | ¥230,00 | ¥230,00 | ¥228,00 | 3,80K |
| 2026-06-15 | ¥229,00 | +0,44 % | ¥229,00 | ¥230,00 | ¥227,00 | 13,50K |
| 2026-06-12 | ¥228,00 | 0,00 % | ¥228,00 | ¥229,00 | ¥227,00 | 20,60K |
| 2026-06-11 | ¥228,00 | +1,33 % | ¥233,00 | ¥237,00 | ¥228,00 | 89,70K |
| 2026-06-10 | ¥225,00 | 0,00 % | ¥225,00 | ¥226,00 | ¥224,00 | 11,20K |
| 2026-06-09 | ¥225,00 | 0,00 % | ¥225,00 | ¥227,00 | ¥225,00 | 7,40K |
| 2026-06-08 | ¥225,00 | -1,32 % | ¥227,00 | ¥229,00 | ¥225,00 | 46,70K |
| 2026-06-05 | ¥228,00 | +0,88 % | ¥226,00 | ¥229,00 | ¥226,00 | 17,90K |
| 2026-06-04 | ¥226,00 | -1,74 % | ¥231,00 | ¥231,00 | ¥226,00 | 20,80K |
| 2026-06-03 | ¥230,00 | +0,44 % | ¥229,00 | ¥231,00 | ¥225,00 | 49,40K |
| 2026-06-02 | ¥229,00 | -0,43 % | ¥230,00 | ¥230,00 | ¥228,00 | 35,00K |
| 2026-06-01 | ¥230,00 | -0,86 % | ¥232,00 | ¥233,00 | ¥229,00 | 47,80K |
| 2026-05-29 | ¥232,00 | -0,85 % | ¥236,00 | ¥236,00 | ¥232,00 | 16,10K |
| 2026-05-28 | ¥234,00 | +0,43 % | ¥232,00 | ¥236,00 | ¥232,00 | 37,70K |
| 2026-05-27 | ¥233,00 | -1,69 % | ¥237,00 | ¥239,00 | ¥233,00 | 55,20K |
| 2026-05-26 | ¥237,00 | -0,42 % | ¥237,00 | ¥239,00 | ¥237,00 | 21,40K |
| 2026-05-25 | ¥238,00 | -1,24 % | ¥241,00 | ¥244,00 | ¥237,00 | 34,20K |
| 2026-05-22 | ¥241,00 | +1,26 % | ¥238,00 | ¥241,00 | ¥238,00 | 26,20K |
| 2026-05-21 | ¥238,00 | -0,42 % | ¥239,00 | ¥240,00 | ¥237,00 | 12,00K |