Pro-Ship Incorporated 3763
TSE · Japan · Technologiedienstleistungen
¥2.080,00-5,00 (-0,24 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.085,00 | -0,29 % | ¥2.124,00 | ¥2.146,00 | ¥2.066,00 | 40,30K |
| 2026-09-30 | ¥2.091,00 | +0,19 % | ¥2.070,00 | ¥2.123,00 | ¥2.044,00 | 42,10K |
| 2026-09-29 | ¥2.087,00 | -2,11 % | ¥2.106,00 | ¥2.132,00 | ¥2.056,00 | 75,40K |
| 2026-09-28 | ¥2.132,00 | +2,01 % | ¥2.100,00 | ¥2.150,00 | ¥2.100,00 | 54,20K |
| 2026-09-25 | ¥2.090,00 | -2,52 % | ¥2.139,00 | ¥2.168,00 | ¥2.090,00 | 44,70K |
| 2026-09-24 | ¥2.144,00 | -0,69 % | ¥2.188,00 | ¥2.199,00 | ¥2.115,00 | 66,60K |
| 2026-09-18 | ¥2.159,00 | +1,12 % | ¥2.135,00 | ¥2.171,00 | ¥2.104,00 | 53,40K |
| 2026-09-17 | ¥2.135,00 | +3,24 % | ¥2.075,00 | ¥2.140,00 | ¥2.075,00 | 48,60K |
| 2026-09-16 | ¥2.068,00 | +2,94 % | ¥2.009,00 | ¥2.144,00 | ¥2.009,00 | 73,10K |
| 2026-09-15 | ¥2.009,00 | +0,10 % | ¥1.985,00 | ¥2.015,00 | ¥1.949,00 | 59,80K |
| 2026-09-14 | ¥2.007,00 | -1,04 % | ¥2.008,00 | ¥2.020,00 | ¥1.974,00 | 78,70K |
| 2026-09-11 | ¥2.028,00 | +0,30 % | ¥1.978,00 | ¥2.060,00 | ¥1.961,00 | 111,00K |
| 2026-09-10 | ¥2.022,00 | +4,28 % | ¥1.977,00 | ¥2.062,00 | ¥1.946,00 | 120,80K |
| 2026-09-09 | ¥1.939,00 | -0,26 % | ¥1.950,00 | ¥1.969,00 | ¥1.931,00 | 39,90K |
| 2026-09-08 | ¥1.944,00 | -3,38 % | ¥2.005,00 | ¥2.010,00 | ¥1.944,00 | 47,70K |
| 2026-09-07 | ¥2.012,00 | -1,18 % | ¥2.036,00 | ¥2.036,00 | ¥1.966,00 | 56,50K |
| 2026-09-04 | ¥2.036,00 | -1,36 % | ¥2.064,00 | ¥2.064,00 | ¥2.027,00 | 38,20K |
| 2026-09-03 | ¥2.064,00 | -1,48 % | ¥2.100,00 | ¥2.118,00 | ¥2.042,00 | 40,20K |
| 2026-09-02 | ¥2.095,00 | -5,29 % | ¥2.189,00 | ¥2.189,00 | ¥2.082,00 | 57,80K |
| 2026-09-01 | ¥2.212,00 | -2,12 % | ¥2.260,00 | ¥2.299,00 | ¥2.189,00 | 51,50K |
| 2026-08-31 | ¥2.260,00 | +0,13 % | ¥2.226,00 | ¥2.290,00 | ¥2.204,00 | 47,60K |
| 2026-08-28 | ¥2.257,00 | -0,09 % | ¥2.252,00 | ¥2.320,00 | ¥2.252,00 | 37,30K |
| 2026-08-27 | ¥2.259,00 | -3,42 % | ¥2.339,00 | ¥2.346,00 | ¥2.259,00 | 40,50K |
| 2026-08-26 | ¥2.339,00 | +0,43 % | ¥2.330,00 | ¥2.359,00 | ¥2.313,00 | 30,90K |
| 2026-08-25 | ¥2.329,00 | -2,80 % | ¥2.424,00 | ¥2.487,00 | ¥2.318,00 | 54,20K |
| 2026-08-24 | ¥2.396,00 | -2,92 % | ¥2.499,00 | ¥2.520,00 | ¥2.370,00 | 77,30K |
| 2026-08-21 | ¥2.468,00 | +1,56 % | ¥2.430,00 | ¥2.513,00 | ¥2.400,00 | 119,20K |
| 2026-08-20 | ¥2.430,00 | +5,47 % | ¥2.284,00 | ¥2.433,00 | ¥2.251,00 | 97,80K |
| 2026-08-19 | ¥2.304,00 | +0,26 % | ¥2.298,00 | ¥2.332,00 | ¥2.242,00 | 107,00K |
| 2026-08-18 | ¥2.298,00 | -8,19 % | ¥2.453,00 | ¥2.496,00 | ¥2.259,00 | 170,10K |
| 2026-08-17 | ¥2.503,00 | +23,79 % | ¥2.198,00 | ¥2.503,00 | ¥2.141,00 | 250,10K |
| 2026-08-14 | ¥2.022,00 | +4,93 % | ¥1.945,00 | ¥2.024,00 | ¥1.927,00 | 88,40K |
| 2026-08-13 | ¥1.927,00 | +1,42 % | ¥1.935,00 | ¥1.954,00 | ¥1.891,00 | 59,70K |
| 2026-08-12 | ¥1.900,00 | +3,04 % | ¥1.869,00 | ¥1.929,00 | ¥1.830,00 | 89,30K |
| 2026-08-10 | ¥1.844,00 | +1,99 % | ¥1.818,00 | ¥1.875,00 | ¥1.799,00 | 42,30K |
| 2026-08-07 | ¥1.808,00 | -2,69 % | ¥1.850,00 | ¥1.876,00 | ¥1.797,00 | 36,20K |
| 2026-08-06 | ¥1.858,00 | +0,22 % | ¥1.835,00 | ¥1.875,00 | ¥1.835,00 | 21,60K |
| 2026-08-05 | ¥1.854,00 | -0,75 % | ¥1.868,00 | ¥1.882,00 | ¥1.854,00 | 20,90K |
| 2026-08-04 | ¥1.868,00 | +0,16 % | ¥1.865,00 | ¥1.897,00 | ¥1.850,00 | 24,30K |
| 2026-08-03 | ¥1.865,00 | +0,81 % | ¥1.850,00 | ¥1.871,00 | ¥1.820,00 | 28,40K |
| 2026-07-31 | ¥1.850,00 | -0,86 % | ¥1.866,00 | ¥1.879,00 | ¥1.828,00 | 28,10K |
| 2026-07-30 | ¥1.866,00 | +1,03 % | ¥1.851,00 | ¥1.901,00 | ¥1.844,00 | 65,50K |
| 2026-07-29 | ¥1.847,00 | +3,76 % | ¥1.815,00 | ¥1.855,00 | ¥1.792,00 | 55,70K |
| 2026-07-28 | ¥1.780,00 | -0,45 % | ¥1.780,00 | ¥1.818,00 | ¥1.770,00 | 40,90K |
| 2026-07-27 | ¥1.788,00 | +1,88 % | ¥1.769,00 | ¥1.800,00 | ¥1.765,00 | 40,10K |
| 2026-07-24 | ¥1.755,00 | -1,24 % | ¥1.817,00 | ¥1.817,00 | ¥1.748,00 | 51,00K |
| 2026-07-23 | ¥1.777,00 | +0,97 % | ¥1.752,00 | ¥1.777,00 | ¥1.742,00 | 26,10K |
| 2026-07-22 | ¥1.760,00 | -0,96 % | ¥1.813,00 | ¥1.813,00 | ¥1.755,00 | 36,40K |
| 2026-07-21 | ¥1.777,00 | -2,52 % | ¥1.822,00 | ¥1.832,00 | ¥1.761,00 | 37,20K |
| 2026-07-17 | ¥1.823,00 | -0,92 % | ¥1.853,00 | ¥1.879,00 | ¥1.795,00 | 53,80K |
| 2026-07-16 | ¥1.840,00 | -0,22 % | ¥1.844,00 | ¥1.858,00 | ¥1.831,00 | 31,50K |
| 2026-07-15 | ¥1.844,00 | -1,23 % | ¥1.899,00 | ¥1.899,00 | ¥1.780,00 | 44,70K |
| 2026-07-14 | ¥1.867,00 | +0,81 % | ¥1.876,00 | ¥1.904,00 | ¥1.849,00 | 56,20K |
| 2026-07-13 | ¥1.852,00 | +0,87 % | ¥1.875,00 | ¥1.898,00 | ¥1.847,00 | 47,00K |
| 2026-07-10 | ¥1.836,00 | +1,44 % | ¥1.844,00 | ¥1.850,00 | ¥1.820,00 | 37,20K |
| 2026-07-09 | ¥1.810,00 | +0,11 % | ¥1.808,00 | ¥1.844,00 | ¥1.804,00 | 43,00K |
| 2026-07-08 | ¥1.808,00 | +2,61 % | ¥1.774,00 | ¥1.830,00 | ¥1.774,00 | 53,10K |
| 2026-07-07 | ¥1.762,00 | -0,51 % | ¥1.771,00 | ¥1.783,00 | ¥1.739,00 | 24,40K |
| 2026-07-06 | ¥1.771,00 | -1,12 % | ¥1.800,00 | ¥1.814,00 | ¥1.753,00 | 40,20K |
| 2026-07-03 | ¥1.791,00 | +4,80 % | ¥1.730,00 | ¥1.798,00 | ¥1.730,00 | 62,80K |
| 2026-07-02 | ¥1.709,00 | +2,15 % | ¥1.685,00 | ¥1.721,00 | ¥1.671,00 | 49,50K |
| 2026-07-01 | ¥1.673,00 | +0,72 % | ¥1.670,00 | ¥1.692,00 | ¥1.652,00 | 34,40K |
| 2026-06-30 | ¥1.661,00 | -0,60 % | ¥1.668,00 | ¥1.698,00 | ¥1.646,00 | 36,00K |
| 2026-06-29 | ¥1.671,00 | -0,18 % | ¥1.672,00 | ¥1.720,00 | ¥1.666,00 | 35,20K |
| 2026-06-26 | ¥1.674,00 | +1,27 % | ¥1.686,00 | ¥1.687,00 | ¥1.654,00 | 31,80K |
| 2026-06-25 | ¥1.653,00 | -1,67 % | ¥1.717,00 | ¥1.717,00 | ¥1.652,00 | 46,80K |
| 2026-06-24 | ¥1.681,00 | -1,47 % | ¥1.720,00 | ¥1.747,00 | ¥1.672,00 | 43,80K |
| 2026-06-23 | ¥1.706,00 | -1,33 % | ¥1.724,00 | ¥1.745,00 | ¥1.706,00 | 49,50K |
| 2026-06-22 | ¥1.729,00 | +1,41 % | ¥1.718,00 | ¥1.764,00 | ¥1.718,00 | 45,00K |
| 2026-06-19 | ¥1.705,00 | +0,65 % | ¥1.685,00 | ¥1.719,00 | ¥1.685,00 | 46,40K |
| 2026-06-18 | ¥1.694,00 | -0,35 % | ¥1.696,00 | ¥1.716,00 | ¥1.668,00 | 41,90K |
| 2026-06-17 | ¥1.700,00 | +2,04 % | ¥1.668,00 | ¥1.716,00 | ¥1.668,00 | 38,80K |
| 2026-06-16 | ¥1.666,00 | +0,54 % | ¥1.645,00 | ¥1.679,00 | ¥1.634,00 | 34,70K |
| 2026-06-15 | ¥1.657,00 | -0,66 % | ¥1.684,00 | ¥1.684,00 | ¥1.646,00 | 41,60K |
| 2026-06-12 | ¥1.668,00 | -0,89 % | ¥1.645,00 | ¥1.687,00 | ¥1.645,00 | 40,60K |
| 2026-06-11 | ¥1.683,00 | -0,47 % | ¥1.691,00 | ¥1.715,00 | ¥1.660,00 | 41,70K |
| 2026-06-10 | ¥1.691,00 | +2,24 % | ¥1.685,00 | ¥1.722,00 | ¥1.679,00 | 63,20K |
| 2026-06-09 | ¥1.654,00 | -0,18 % | ¥1.669,00 | ¥1.697,00 | ¥1.649,00 | 38,20K |
| 2026-06-08 | ¥1.657,00 | +0,30 % | ¥1.645,00 | ¥1.675,00 | ¥1.624,00 | 39,20K |
| 2026-06-05 | ¥1.652,00 | +0,49 % | ¥1.649,00 | ¥1.684,00 | ¥1.649,00 | 32,20K |
| 2026-06-04 | ¥1.644,00 | +1,42 % | ¥1.605,00 | ¥1.653,00 | ¥1.605,00 | 40,60K |
| 2026-06-03 | ¥1.621,00 | -2,17 % | ¥1.647,00 | ¥1.654,00 | ¥1.603,00 | 51,50K |
| 2026-06-02 | ¥1.657,00 | +1,04 % | ¥1.622,00 | ¥1.679,00 | ¥1.591,00 | 47,80K |
| 2026-06-01 | ¥1.640,00 | +2,05 % | ¥1.628,00 | ¥1.650,00 | ¥1.610,00 | 64,10K |
| 2026-05-29 | ¥1.607,00 | -1,53 % | ¥1.638,00 | ¥1.656,00 | ¥1.607,00 | 56,80K |
| 2026-05-28 | ¥1.632,00 | +1,62 % | ¥1.605,00 | ¥1.636,00 | ¥1.586,00 | 86,70K |
| 2026-05-27 | ¥1.606,00 | -0,25 % | ¥1.610,00 | ¥1.622,00 | ¥1.575,00 | 38,00K |
| 2026-05-26 | ¥1.610,00 | +1,77 % | ¥1.578,00 | ¥1.617,00 | ¥1.570,00 | 63,50K |
| 2026-05-25 | ¥1.582,00 | +1,35 % | ¥1.601,00 | ¥1.623,00 | ¥1.564,00 | 50,30K |
| 2026-05-22 | ¥1.561,00 | -2,50 % | ¥1.611,00 | ¥1.628,00 | ¥1.548,00 | 73,10K |