SRA Holdings, Inc. 3817
TSE · Japan · Technologiedienstleistungen
¥4.710,00-80,00 (-1,67 %)
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 | ¥4.710,00 | -1,67 % | ¥4.760,00 | ¥4.785,00 | ¥4.710,00 | 28,40K |
| 2026-10-01 | ¥4.790,00 | +0,63 % | ¥4.755,00 | ¥4.830,00 | ¥4.750,00 | 44,20K |
| 2026-09-30 | ¥4.760,00 | +0,85 % | ¥4.720,00 | ¥4.800,00 | ¥4.685,00 | 50,80K |
| 2026-09-29 | ¥4.720,00 | -3,67 % | ¥4.765,00 | ¥4.770,00 | ¥4.720,00 | 50,10K |
| 2026-09-28 | ¥4.900,00 | +0,93 % | ¥4.885,00 | ¥4.935,00 | ¥4.860,00 | 66,70K |
| 2026-09-25 | ¥4.855,00 | +1,36 % | ¥4.800,00 | ¥4.855,00 | ¥4.795,00 | 76,50K |
| 2026-09-24 | ¥4.790,00 | +0,31 % | ¥4.795,00 | ¥4.815,00 | ¥4.745,00 | 30,20K |
| 2026-09-18 | ¥4.775,00 | -0,42 % | ¥4.830,00 | ¥4.830,00 | ¥4.760,00 | 33,40K |
| 2026-09-17 | ¥4.795,00 | +0,42 % | ¥4.760,00 | ¥4.825,00 | ¥4.760,00 | 29,30K |
| 2026-09-16 | ¥4.775,00 | +0,10 % | ¥4.770,00 | ¥4.800,00 | ¥4.755,00 | 19,80K |
| 2026-09-15 | ¥4.770,00 | +0,21 % | ¥4.780,00 | ¥4.800,00 | ¥4.765,00 | 24,00K |
| 2026-09-14 | ¥4.760,00 | +1,38 % | ¥4.675,00 | ¥4.760,00 | ¥4.675,00 | 28,60K |
| 2026-09-11 | ¥4.695,00 | +0,32 % | ¥4.610,00 | ¥4.705,00 | ¥4.610,00 | 38,70K |
| 2026-09-10 | ¥4.680,00 | 0,00 % | ¥4.690,00 | ¥4.690,00 | ¥4.620,00 | 23,60K |
| 2026-09-09 | ¥4.680,00 | -1,78 % | ¥4.730,00 | ¥4.730,00 | ¥4.660,00 | 43,20K |
| 2026-09-08 | ¥4.765,00 | -1,24 % | ¥4.815,00 | ¥4.815,00 | ¥4.760,00 | 29,40K |
| 2026-09-07 | ¥4.825,00 | -1,13 % | ¥4.860,00 | ¥4.870,00 | ¥4.810,00 | 26,20K |
| 2026-09-04 | ¥4.880,00 | +0,41 % | ¥4.850,00 | ¥4.895,00 | ¥4.850,00 | 19,30K |
| 2026-09-03 | ¥4.860,00 | +0,62 % | ¥4.850,00 | ¥4.870,00 | ¥4.810,00 | 34,80K |
| 2026-09-02 | ¥4.830,00 | -2,42 % | ¥4.905,00 | ¥4.910,00 | ¥4.830,00 | 54,60K |
| 2026-09-01 | ¥4.950,00 | -0,80 % | ¥4.990,00 | ¥5.020,00 | ¥4.935,00 | 30,50K |
| 2026-08-31 | ¥4.990,00 | -0,10 % | ¥4.980,00 | ¥5.000,00 | ¥4.935,00 | 35,30K |
| 2026-08-28 | ¥4.995,00 | +0,91 % | ¥4.910,00 | ¥5.020,00 | ¥4.910,00 | 38,30K |
| 2026-08-27 | ¥4.950,00 | +0,92 % | ¥4.900,00 | ¥4.955,00 | ¥4.865,00 | 32,90K |
| 2026-08-26 | ¥4.905,00 | +1,45 % | ¥4.930,00 | ¥4.970,00 | ¥4.905,00 | 36,00K |
| 2026-08-25 | ¥4.835,00 | -0,72 % | ¥4.880,00 | ¥4.890,00 | ¥4.810,00 | 18,60K |
| 2026-08-24 | ¥4.870,00 | +0,41 % | ¥4.890,00 | ¥4.925,00 | ¥4.825,00 | 39,90K |
| 2026-08-21 | ¥4.850,00 | -0,41 % | ¥4.885,00 | ¥4.895,00 | ¥4.835,00 | 20,40K |
| 2026-08-20 | ¥4.870,00 | +1,04 % | ¥4.830,00 | ¥4.885,00 | ¥4.820,00 | 28,50K |
| 2026-08-19 | ¥4.820,00 | -0,52 % | ¥4.885,00 | ¥4.885,00 | ¥4.785,00 | 33,00K |
| 2026-08-18 | ¥4.845,00 | +1,57 % | ¥4.770,00 | ¥4.880,00 | ¥4.770,00 | 36,90K |
| 2026-08-17 | ¥4.770,00 | -2,45 % | ¥4.890,00 | ¥4.890,00 | ¥4.770,00 | 42,70K |
| 2026-08-14 | ¥4.890,00 | +2,52 % | ¥4.740,00 | ¥4.890,00 | ¥4.740,00 | 36,80K |
| 2026-08-13 | ¥4.770,00 | -2,05 % | ¥4.800,00 | ¥4.865,00 | ¥4.730,00 | 58,20K |
| 2026-08-12 | ¥4.870,00 | +0,41 % | ¥4.850,00 | ¥4.880,00 | ¥4.810,00 | 41,70K |
| 2026-08-10 | ¥4.850,00 | +0,31 % | ¥4.850,00 | ¥4.885,00 | ¥4.790,00 | 37,90K |
| 2026-08-07 | ¥4.835,00 | +2,76 % | ¥4.710,00 | ¥4.835,00 | ¥4.700,00 | 43,40K |
| 2026-08-06 | ¥4.705,00 | +2,06 % | ¥4.640,00 | ¥4.705,00 | ¥4.625,00 | 41,60K |
| 2026-08-05 | ¥4.610,00 | -0,65 % | ¥4.650,00 | ¥4.665,00 | ¥4.595,00 | 33,30K |
| 2026-08-04 | ¥4.640,00 | 0,00 % | ¥4.635,00 | ¥4.640,00 | ¥4.585,00 | 44,00K |
| 2026-08-03 | ¥4.640,00 | -0,22 % | ¥4.615,00 | ¥4.655,00 | ¥4.555,00 | 55,60K |
| 2026-07-31 | ¥4.650,00 | -1,80 % | ¥4.665,00 | ¥4.735,00 | ¥4.620,00 | 45,90K |
| 2026-07-30 | ¥4.735,00 | -1,04 % | ¥4.715,00 | ¥4.770,00 | ¥4.700,00 | 47,00K |
| 2026-07-29 | ¥4.785,00 | +2,03 % | ¥4.715,00 | ¥4.800,00 | ¥4.670,00 | 44,40K |
| 2026-07-28 | ¥4.690,00 | +1,30 % | ¥4.610,00 | ¥4.710,00 | ¥4.585,00 | 57,00K |
| 2026-07-27 | ¥4.630,00 | +2,32 % | ¥4.585,00 | ¥4.640,00 | ¥4.545,00 | 70,40K |
| 2026-07-24 | ¥4.525,00 | -0,33 % | ¥4.540,00 | ¥4.550,00 | ¥4.410,00 | 92,70K |
| 2026-07-23 | ¥4.540,00 | -1,09 % | ¥4.540,00 | ¥4.565,00 | ¥4.510,00 | 42,00K |
| 2026-07-22 | ¥4.590,00 | -1,08 % | ¥4.590,00 | ¥4.595,00 | ¥4.535,00 | 48,80K |
| 2026-07-21 | ¥4.640,00 | +2,65 % | ¥4.710,00 | ¥4.805,00 | ¥4.555,00 | 147,80K |
| 2026-07-17 | ¥4.520,00 | -1,20 % | ¥4.575,00 | ¥4.600,00 | ¥4.485,00 | 22,70K |
| 2026-07-16 | ¥4.575,00 | 0,00 % | ¥4.580,00 | ¥4.600,00 | ¥4.565,00 | 34,00K |
| 2026-07-15 | ¥4.575,00 | +1,10 % | ¥4.565,00 | ¥4.590,00 | ¥4.525,00 | 22,00K |
| 2026-07-14 | ¥4.525,00 | -0,11 % | ¥4.585,00 | ¥4.585,00 | ¥4.525,00 | 10,60K |
| 2026-07-13 | ¥4.530,00 | -1,20 % | ¥4.600,00 | ¥4.620,00 | ¥4.505,00 | 32,60K |
| 2026-07-10 | ¥4.585,00 | +0,33 % | ¥4.585,00 | ¥4.615,00 | ¥4.565,00 | 23,50K |
| 2026-07-09 | ¥4.570,00 | -0,22 % | ¥4.585,00 | ¥4.605,00 | ¥4.545,00 | 27,90K |
| 2026-07-08 | ¥4.580,00 | -0,43 % | ¥4.600,00 | ¥4.635,00 | ¥4.580,00 | 29,10K |
| 2026-07-07 | ¥4.600,00 | +0,88 % | ¥4.550,00 | ¥4.630,00 | ¥4.550,00 | 37,70K |
| 2026-07-06 | ¥4.560,00 | +0,22 % | ¥4.550,00 | ¥4.595,00 | ¥4.535,00 | 27,20K |
| 2026-07-03 | ¥4.550,00 | +0,11 % | ¥4.595,00 | ¥4.595,00 | ¥4.525,00 | 20,10K |
| 2026-07-02 | ¥4.545,00 | +2,60 % | ¥4.500,00 | ¥4.590,00 | ¥4.445,00 | 31,50K |
| 2026-07-01 | ¥4.430,00 | -0,11 % | ¥4.450,00 | ¥4.510,00 | ¥4.400,00 | 46,40K |
| 2026-06-30 | ¥4.435,00 | -0,67 % | ¥4.465,00 | ¥4.490,00 | ¥4.395,00 | 57,50K |
| 2026-06-29 | ¥4.465,00 | +0,45 % | ¥4.485,00 | ¥4.565,00 | ¥4.435,00 | 35,90K |
| 2026-06-26 | ¥4.445,00 | +3,86 % | ¥4.280,00 | ¥4.445,00 | ¥4.280,00 | 49,70K |
| 2026-06-25 | ¥4.280,00 | -1,38 % | ¥4.365,00 | ¥4.365,00 | ¥4.270,00 | 51,30K |
| 2026-06-24 | ¥4.340,00 | +0,58 % | ¥4.375,00 | ¥4.375,00 | ¥4.315,00 | 29,10K |
| 2026-06-23 | ¥4.315,00 | -2,60 % | ¥4.410,00 | ¥4.430,00 | ¥4.300,00 | 100,70K |
| 2026-06-22 | ¥4.430,00 | -1,45 % | ¥4.500,00 | ¥4.545,00 | ¥4.400,00 | 28,00K |
| 2026-06-19 | ¥4.495,00 | -0,44 % | ¥4.520,00 | ¥4.520,00 | ¥4.440,00 | 24,40K |
| 2026-06-18 | ¥4.515,00 | +0,78 % | ¥4.525,00 | ¥4.530,00 | ¥4.475,00 | 19,00K |
| 2026-06-17 | ¥4.480,00 | +0,34 % | ¥4.465,00 | ¥4.520,00 | ¥4.460,00 | 19,60K |
| 2026-06-16 | ¥4.465,00 | -1,00 % | ¥4.550,00 | ¥4.550,00 | ¥4.445,00 | 18,40K |
| 2026-06-15 | ¥4.510,00 | +0,67 % | ¥4.525,00 | ¥4.545,00 | ¥4.450,00 | 21,70K |
| 2026-06-12 | ¥4.480,00 | 0,00 % | ¥4.410,00 | ¥4.505,00 | ¥4.400,00 | 34,80K |
| 2026-06-11 | ¥4.480,00 | +0,67 % | ¥4.470,00 | ¥4.510,00 | ¥4.410,00 | 51,60K |
| 2026-06-10 | ¥4.450,00 | +0,11 % | ¥4.455,00 | ¥4.490,00 | ¥4.430,00 | 23,10K |
| 2026-06-09 | ¥4.445,00 | -0,56 % | ¥4.540,00 | ¥4.540,00 | ¥4.445,00 | 20,80K |
| 2026-06-08 | ¥4.470,00 | -1,65 % | ¥4.585,00 | ¥4.585,00 | ¥4.440,00 | 25,90K |
| 2026-06-05 | ¥4.545,00 | +1,22 % | ¥4.510,00 | ¥4.595,00 | ¥4.505,00 | 20,80K |
| 2026-06-04 | ¥4.490,00 | -0,22 % | ¥4.470,00 | ¥4.520,00 | ¥4.435,00 | 31,00K |
| 2026-06-03 | ¥4.500,00 | -1,42 % | ¥4.565,00 | ¥4.565,00 | ¥4.475,00 | 30,20K |
| 2026-06-02 | ¥4.565,00 | -0,11 % | ¥4.520,00 | ¥4.570,00 | ¥4.465,00 | 33,70K |
| 2026-06-01 | ¥4.570,00 | +0,99 % | ¥4.530,00 | ¥4.625,00 | ¥4.495,00 | 37,80K |
| 2026-05-29 | ¥4.525,00 | -0,98 % | ¥4.560,00 | ¥4.635,00 | ¥4.525,00 | 28,20K |
| 2026-05-28 | ¥4.570,00 | -0,54 % | ¥4.535,00 | ¥4.575,00 | ¥4.515,00 | 33,50K |
| 2026-05-27 | ¥4.595,00 | -0,65 % | ¥4.600,00 | ¥4.615,00 | ¥4.560,00 | 24,30K |
| 2026-05-26 | ¥4.625,00 | 0,00 % | ¥4.625,00 | ¥4.665,00 | ¥4.580,00 | 29,60K |
| 2026-05-25 | ¥4.625,00 | -1,07 % | ¥4.700,00 | ¥4.700,00 | ¥4.580,00 | 23,40K |