CrowdWorks, Inc. 3900
TSE · Japan · Kommerzielle Dienstleistungen
¥673,00-4,00 (-0,59 %)
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 | ¥677,00 | +2,89 % | ¥668,00 | ¥680,00 | ¥667,00 | 403,00K |
| 2026-09-29 | ¥658,00 | +1,54 % | ¥645,00 | ¥666,00 | ¥637,00 | 293,00K |
| 2026-09-28 | ¥648,00 | -1,82 % | ¥659,00 | ¥659,00 | ¥640,00 | 223,70K |
| 2026-09-25 | ¥660,00 | -2,51 % | ¥671,00 | ¥672,00 | ¥658,00 | 60,50K |
| 2026-09-24 | ¥677,00 | +0,89 % | ¥673,00 | ¥684,00 | ¥670,00 | 68,30K |
| 2026-09-18 | ¥671,00 | -1,03 % | ¥675,00 | ¥681,00 | ¥669,00 | 30,80K |
| 2026-09-17 | ¥678,00 | +1,35 % | ¥669,00 | ¥684,00 | ¥669,00 | 57,40K |
| 2026-09-16 | ¥669,00 | -0,89 % | ¥667,00 | ¥675,00 | ¥662,00 | 30,50K |
| 2026-09-15 | ¥675,00 | +0,75 % | ¥665,00 | ¥683,00 | ¥665,00 | 74,70K |
| 2026-09-14 | ¥670,00 | +3,24 % | ¥643,00 | ¥671,00 | ¥643,00 | 73,40K |
| 2026-09-11 | ¥649,00 | -0,31 % | ¥635,00 | ¥659,00 | ¥632,00 | 67,20K |
| 2026-09-10 | ¥651,00 | +2,04 % | ¥633,00 | ¥651,00 | ¥626,00 | 64,80K |
| 2026-09-09 | ¥638,00 | -2,89 % | ¥649,00 | ¥651,00 | ¥635,00 | 57,60K |
| 2026-09-08 | ¥657,00 | +0,77 % | ¥646,00 | ¥665,00 | ¥641,00 | 40,30K |
| 2026-09-07 | ¥652,00 | -0,15 % | ¥653,00 | ¥656,00 | ¥644,00 | 47,40K |
| 2026-09-04 | ¥653,00 | +0,93 % | ¥643,00 | ¥667,00 | ¥642,00 | 157,10K |
| 2026-09-03 | ¥647,00 | -2,56 % | ¥654,00 | ¥664,00 | ¥647,00 | 57,70K |
| 2026-09-02 | ¥664,00 | -0,45 % | ¥657,00 | ¥668,00 | ¥651,00 | 74,90K |
| 2026-09-01 | ¥667,00 | -3,61 % | ¥692,00 | ¥692,00 | ¥662,00 | 71,60K |
| 2026-08-31 | ¥692,00 | +1,47 % | ¥677,00 | ¥692,00 | ¥669,00 | 52,80K |
| 2026-08-28 | ¥682,00 | +0,74 % | ¥677,00 | ¥694,00 | ¥674,00 | 110,00K |
| 2026-08-27 | ¥677,00 | +2,11 % | ¥667,00 | ¥682,00 | ¥665,00 | 59,20K |
| 2026-08-26 | ¥663,00 | -0,60 % | ¥661,00 | ¥675,00 | ¥660,00 | 53,20K |
| 2026-08-25 | ¥667,00 | -3,75 % | ¥683,00 | ¥685,00 | ¥664,00 | 70,80K |
| 2026-08-24 | ¥693,00 | +2,36 % | ¥677,00 | ¥699,00 | ¥677,00 | 57,60K |
| 2026-08-21 | ¥677,00 | -3,70 % | ¥692,00 | ¥693,00 | ¥666,00 | 162,90K |
| 2026-08-20 | ¥703,00 | +6,03 % | ¥673,00 | ¥703,00 | ¥666,00 | 218,40K |
| 2026-08-19 | ¥663,00 | +1,38 % | ¥645,00 | ¥671,00 | ¥638,00 | 91,10K |
| 2026-08-18 | ¥654,00 | -3,40 % | ¥667,00 | ¥683,00 | ¥651,00 | 188,90K |
| 2026-08-17 | ¥677,00 | -2,03 % | ¥661,00 | ¥706,00 | ¥645,00 | 243,70K |
| 2026-08-14 | ¥691,00 | +2,67 % | ¥673,00 | ¥709,00 | ¥668,00 | 140,10K |
| 2026-08-13 | ¥673,00 | -3,99 % | ¥697,00 | ¥701,00 | ¥670,00 | 68,30K |
| 2026-08-12 | ¥701,00 | +0,29 % | ¥699,00 | ¥704,00 | ¥693,00 | 18,20K |
| 2026-08-10 | ¥699,00 | -1,13 % | ¥703,00 | ¥708,00 | ¥697,00 | 34,80K |
| 2026-08-07 | ¥707,00 | -2,35 % | ¥714,00 | ¥717,00 | ¥697,00 | 41,10K |
| 2026-08-06 | ¥724,00 | -2,43 % | ¥740,00 | ¥750,00 | ¥721,00 | 105,20K |
| 2026-08-05 | ¥742,00 | +5,85 % | ¥710,00 | ¥745,00 | ¥706,00 | 129,10K |
| 2026-08-04 | ¥701,00 | -0,57 % | ¥706,00 | ¥712,00 | ¥701,00 | 46,00K |
| 2026-08-03 | ¥705,00 | +1,29 % | ¥686,00 | ¥705,00 | ¥683,00 | 45,80K |
| 2026-07-31 | ¥696,00 | +0,29 % | ¥694,00 | ¥703,00 | ¥682,00 | 61,50K |
| 2026-07-30 | ¥694,00 | +0,29 % | ¥686,00 | ¥697,00 | ¥678,00 | 61,50K |
| 2026-07-29 | ¥692,00 | +2,98 % | ¥672,00 | ¥692,00 | ¥672,00 | 137,00K |
| 2026-07-28 | ¥672,00 | -2,04 % | ¥676,00 | ¥681,00 | ¥664,00 | 43,90K |
| 2026-07-27 | ¥686,00 | +0,15 % | ¥677,00 | ¥691,00 | ¥666,00 | 75,40K |
| 2026-07-24 | ¥685,00 | -1,30 % | ¥685,00 | ¥693,00 | ¥673,00 | 97,20K |
| 2026-07-23 | ¥694,00 | +2,81 % | ¥668,00 | ¥695,00 | ¥657,00 | 146,60K |
| 2026-07-22 | ¥675,00 | +6,80 % | ¥630,00 | ¥714,00 | ¥630,00 | 411,80K |
| 2026-07-21 | ¥632,00 | +4,29 % | ¥603,00 | ¥637,00 | ¥603,00 | 80,30K |
| 2026-07-17 | ¥606,00 | -3,19 % | ¥626,00 | ¥630,00 | ¥598,00 | 68,50K |
| 2026-07-16 | ¥626,00 | -0,95 % | ¥630,00 | ¥641,00 | ¥625,00 | 57,50K |
| 2026-07-15 | ¥632,00 | +2,27 % | ¥620,00 | ¥634,00 | ¥614,00 | 52,20K |
| 2026-07-14 | ¥618,00 | -2,06 % | ¥613,00 | ¥620,00 | ¥598,00 | 92,40K |
| 2026-07-13 | ¥631,00 | +5,17 % | ¥605,00 | ¥648,00 | ¥595,00 | 165,50K |
| 2026-07-10 | ¥600,00 | +0,50 % | ¥596,00 | ¥608,00 | ¥594,00 | 43,70K |
| 2026-07-09 | ¥597,00 | +0,17 % | ¥596,00 | ¥598,00 | ¥586,00 | 32,50K |
| 2026-07-08 | ¥596,00 | +1,88 % | ¥585,00 | ¥598,00 | ¥583,00 | 58,40K |
| 2026-07-07 | ¥585,00 | 0,00 % | ¥586,00 | ¥598,00 | ¥582,00 | 43,90K |
| 2026-07-06 | ¥585,00 | -0,85 % | ¥587,00 | ¥591,00 | ¥577,00 | 42,90K |
| 2026-07-03 | ¥590,00 | -0,84 % | ¥587,00 | ¥593,00 | ¥583,00 | 36,10K |
| 2026-07-02 | ¥595,00 | +1,54 % | ¥586,00 | ¥605,00 | ¥586,00 | 68,80K |
| 2026-07-01 | ¥586,00 | +0,69 % | ¥582,00 | ¥588,00 | ¥575,00 | 36,60K |
| 2026-06-30 | ¥582,00 | -0,68 % | ¥593,00 | ¥594,00 | ¥576,00 | 14,30K |
| 2026-06-29 | ¥586,00 | +3,90 % | ¥574,00 | ¥586,00 | ¥571,00 | 60,10K |
| 2026-06-26 | ¥564,00 | -4,24 % | ¥579,00 | ¥580,00 | ¥563,00 | 62,40K |
| 2026-06-25 | ¥589,00 | +1,20 % | ¥573,00 | ¥591,00 | ¥569,00 | 61,50K |
| 2026-06-24 | ¥582,00 | +1,93 % | ¥569,00 | ¥585,00 | ¥565,00 | 123,10K |
| 2026-06-23 | ¥571,00 | -3,87 % | ¥597,00 | ¥601,00 | ¥566,00 | 142,50K |
| 2026-06-22 | ¥594,00 | +2,06 % | ¥582,00 | ¥595,00 | ¥580,00 | 64,30K |
| 2026-06-19 | ¥582,00 | -5,52 % | ¥618,00 | ¥619,00 | ¥580,00 | 93,30K |
| 2026-06-18 | ¥616,00 | -3,45 % | ¥638,00 | ¥645,00 | ¥611,00 | 134,90K |
| 2026-06-17 | ¥638,00 | +7,05 % | ¥596,00 | ¥645,00 | ¥596,00 | 163,60K |
| 2026-06-16 | ¥596,00 | +1,19 % | ¥585,00 | ¥599,00 | ¥578,00 | 48,40K |
| 2026-06-15 | ¥589,00 | -2,00 % | ¥597,00 | ¥599,00 | ¥585,00 | 88,20K |
| 2026-06-12 | ¥601,00 | +0,17 % | ¥597,00 | ¥602,00 | ¥591,00 | 39,10K |
| 2026-06-11 | ¥600,00 | +2,92 % | ¥578,00 | ¥603,00 | ¥573,00 | 87,60K |
| 2026-06-10 | ¥583,00 | -1,35 % | ¥591,00 | ¥592,00 | ¥555,00 | 254,40K |
| 2026-06-09 | ¥591,00 | +0,34 % | ¥591,00 | ¥609,00 | ¥580,00 | 141,20K |
| 2026-06-08 | ¥589,00 | -2,64 % | ¥592,00 | ¥597,00 | ¥581,00 | 69,10K |
| 2026-06-05 | ¥605,00 | +2,72 % | ¥599,00 | ¥623,00 | ¥595,00 | 81,50K |
| 2026-06-04 | ¥589,00 | +0,17 % | ¥584,00 | ¥601,00 | ¥574,00 | 97,50K |
| 2026-06-03 | ¥588,00 | -2,65 % | ¥604,00 | ¥605,00 | ¥583,00 | 94,20K |
| 2026-06-02 | ¥604,00 | -2,27 % | ¥618,00 | ¥628,00 | ¥602,00 | 100,70K |
| 2026-06-01 | ¥618,00 | +0,32 % | ¥616,00 | ¥623,00 | ¥597,00 | 124,20K |
| 2026-05-29 | ¥616,00 | -0,96 % | ¥620,00 | ¥630,00 | ¥612,00 | 97,40K |
| 2026-05-28 | ¥622,00 | +0,16 % | ¥621,00 | ¥634,00 | ¥606,00 | 113,00K |
| 2026-05-27 | ¥621,00 | -0,80 % | ¥626,00 | ¥630,00 | ¥605,00 | 169,30K |
| 2026-05-26 | ¥626,00 | +6,28 % | ¥579,00 | ¥627,00 | ¥575,00 | 285,00K |
| 2026-05-25 | ¥589,00 | +2,43 % | ¥579,00 | ¥590,00 | ¥551,00 | 183,70K |
| 2026-05-22 | ¥575,00 | +0,88 % | ¥575,00 | ¥575,00 | ¥562,00 | 45,60K |
| 2026-05-21 | ¥570,00 | +2,15 % | ¥578,00 | ¥578,00 | ¥550,00 | 124,10K |