MarkLines Co.Ltd. 3901
TSE · Japan · Technologiedienstleistungen
¥1.522,00-12,00 (-0,78 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.522,00 | -0,78 % | ¥1.529,00 | ¥1.534,00 | ¥1.506,00 | 42,90K |
| 2026-10-01 | ¥1.534,00 | +1,93 % | ¥1.510,00 | ¥1.536,00 | ¥1.510,00 | 73,60K |
| 2026-09-30 | ¥1.505,00 | -0,20 % | ¥1.502,00 | ¥1.516,00 | ¥1.486,00 | 46,00K |
| 2026-09-29 | ¥1.508,00 | -0,53 % | ¥1.501,00 | ¥1.512,00 | ¥1.495,00 | 65,30K |
| 2026-09-28 | ¥1.516,00 | +0,66 % | ¥1.506,00 | ¥1.520,00 | ¥1.506,00 | 49,80K |
| 2026-09-25 | ¥1.506,00 | -0,07 % | ¥1.521,00 | ¥1.521,00 | ¥1.501,00 | 66,80K |
| 2026-09-24 | ¥1.507,00 | -1,25 % | ¥1.516,00 | ¥1.530,00 | ¥1.505,00 | 53,30K |
| 2026-09-18 | ¥1.526,00 | -0,33 % | ¥1.525,00 | ¥1.543,00 | ¥1.515,00 | 47,30K |
| 2026-09-17 | ¥1.531,00 | -0,13 % | ¥1.527,00 | ¥1.542,00 | ¥1.524,00 | 38,90K |
| 2026-09-16 | ¥1.533,00 | +0,52 % | ¥1.520,00 | ¥1.538,00 | ¥1.515,00 | 53,30K |
| 2026-09-15 | ¥1.525,00 | +1,53 % | ¥1.505,00 | ¥1.530,00 | ¥1.505,00 | 63,80K |
| 2026-09-14 | ¥1.502,00 | +1,76 % | ¥1.474,00 | ¥1.502,00 | ¥1.461,00 | 61,70K |
| 2026-09-11 | ¥1.476,00 | -0,27 % | ¥1.468,00 | ¥1.496,00 | ¥1.457,00 | 85,80K |
| 2026-09-10 | ¥1.480,00 | -0,94 % | ¥1.484,00 | ¥1.488,00 | ¥1.466,00 | 64,70K |
| 2026-09-09 | ¥1.494,00 | -2,92 % | ¥1.530,00 | ¥1.541,00 | ¥1.486,00 | 101,50K |
| 2026-09-08 | ¥1.539,00 | +1,92 % | ¥1.510,00 | ¥1.561,00 | ¥1.502,00 | 111,10K |
| 2026-09-07 | ¥1.510,00 | +0,07 % | ¥1.506,00 | ¥1.515,00 | ¥1.498,00 | 56,40K |
| 2026-09-04 | ¥1.509,00 | +0,27 % | ¥1.505,00 | ¥1.513,00 | ¥1.499,00 | 44,40K |
| 2026-09-03 | ¥1.505,00 | -0,27 % | ¥1.530,00 | ¥1.530,00 | ¥1.495,00 | 91,10K |
| 2026-09-02 | ¥1.509,00 | -2,27 % | ¥1.534,00 | ¥1.534,00 | ¥1.501,00 | 112,00K |
| 2026-09-01 | ¥1.544,00 | -2,22 % | ¥1.568,00 | ¥1.588,00 | ¥1.539,00 | 96,40K |
| 2026-08-31 | ¥1.579,00 | +0,89 % | ¥1.565,00 | ¥1.585,00 | ¥1.551,00 | 91,40K |
| 2026-08-28 | ¥1.565,00 | +0,19 % | ¥1.562,00 | ¥1.571,00 | ¥1.552,00 | 69,20K |
| 2026-08-27 | ¥1.562,00 | -0,51 % | ¥1.556,00 | ¥1.572,00 | ¥1.541,00 | 71,40K |
| 2026-08-26 | ¥1.570,00 | +0,26 % | ¥1.580,00 | ¥1.596,00 | ¥1.566,00 | 117,80K |
| 2026-08-25 | ¥1.566,00 | -0,06 % | ¥1.580,00 | ¥1.580,00 | ¥1.547,00 | 72,00K |
| 2026-08-24 | ¥1.567,00 | -2,91 % | ¥1.629,00 | ¥1.639,00 | ¥1.565,00 | 83,10K |
| 2026-08-21 | ¥1.614,00 | 0,00 % | ¥1.625,00 | ¥1.629,00 | ¥1.591,00 | 88,30K |
| 2026-08-20 | ¥1.614,00 | +0,37 % | ¥1.612,00 | ¥1.624,00 | ¥1.584,00 | 103,40K |
| 2026-08-19 | ¥1.608,00 | -2,13 % | ¥1.643,00 | ¥1.643,00 | ¥1.598,00 | 79,50K |
| 2026-08-18 | ¥1.643,00 | +1,86 % | ¥1.613,00 | ¥1.643,00 | ¥1.608,00 | 167,10K |
| 2026-08-17 | ¥1.613,00 | -0,12 % | ¥1.605,00 | ¥1.629,00 | ¥1.595,00 | 117,10K |
| 2026-08-14 | ¥1.615,00 | +3,99 % | ¥1.553,00 | ¥1.624,00 | ¥1.548,00 | 158,50K |
| 2026-08-13 | ¥1.553,00 | +2,51 % | ¥1.515,00 | ¥1.553,00 | ¥1.490,00 | 199,10K |
| 2026-08-12 | ¥1.515,00 | +0,07 % | ¥1.516,00 | ¥1.538,00 | ¥1.512,00 | 101,90K |
| 2026-08-10 | ¥1.514,00 | +1,75 % | ¥1.498,00 | ¥1.519,00 | ¥1.483,00 | 269,60K |
| 2026-08-07 | ¥1.488,00 | +10,47 % | ¥1.502,00 | ¥1.533,00 | ¥1.480,00 | 423,10K |
| 2026-08-06 | ¥1.347,00 | +0,82 % | ¥1.345,00 | ¥1.352,00 | ¥1.335,00 | 59,60K |
| 2026-08-05 | ¥1.336,00 | -0,22 % | ¥1.346,00 | ¥1.354,00 | ¥1.330,00 | 35,10K |
| 2026-08-04 | ¥1.339,00 | -0,89 % | ¥1.350,00 | ¥1.351,00 | ¥1.332,00 | 54,40K |
| 2026-08-03 | ¥1.351,00 | +0,60 % | ¥1.367,00 | ¥1.367,00 | ¥1.342,00 | 43,10K |
| 2026-07-31 | ¥1.343,00 | -1,90 % | ¥1.365,00 | ¥1.370,00 | ¥1.342,00 | 66,90K |
| 2026-07-30 | ¥1.369,00 | -2,00 % | ¥1.390,00 | ¥1.392,00 | ¥1.365,00 | 63,70K |
| 2026-07-29 | ¥1.397,00 | +3,25 % | ¥1.360,00 | ¥1.398,00 | ¥1.347,00 | 69,70K |
| 2026-07-28 | ¥1.353,00 | -0,73 % | ¥1.375,00 | ¥1.376,00 | ¥1.347,00 | 32,10K |
| 2026-07-27 | ¥1.363,00 | +1,64 % | ¥1.341,00 | ¥1.369,00 | ¥1.341,00 | 27,50K |
| 2026-07-24 | ¥1.341,00 | 0,00 % | ¥1.341,00 | ¥1.342,00 | ¥1.329,00 | 24,30K |
| 2026-07-23 | ¥1.341,00 | -1,11 % | ¥1.356,00 | ¥1.356,00 | ¥1.334,00 | 31,50K |
| 2026-07-22 | ¥1.356,00 | -0,66 % | ¥1.362,00 | ¥1.365,00 | ¥1.339,00 | 39,60K |
| 2026-07-21 | ¥1.365,00 | +2,02 % | ¥1.358,00 | ¥1.392,00 | ¥1.352,00 | 56,00K |
| 2026-07-17 | ¥1.338,00 | -1,98 % | ¥1.352,00 | ¥1.364,00 | ¥1.327,00 | 52,70K |
| 2026-07-16 | ¥1.365,00 | -1,02 % | ¥1.381,00 | ¥1.392,00 | ¥1.352,00 | 31,20K |
| 2026-07-15 | ¥1.379,00 | -0,29 % | ¥1.383,00 | ¥1.397,00 | ¥1.372,00 | 36,30K |
| 2026-07-14 | ¥1.383,00 | -0,22 % | ¥1.386,00 | ¥1.398,00 | ¥1.380,00 | 28,40K |
| 2026-07-13 | ¥1.386,00 | -0,07 % | ¥1.387,00 | ¥1.422,00 | ¥1.381,00 | 88,20K |
| 2026-07-10 | ¥1.387,00 | +1,24 % | ¥1.383,00 | ¥1.396,00 | ¥1.373,00 | 51,20K |
| 2026-07-09 | ¥1.370,00 | -0,29 % | ¥1.374,00 | ¥1.383,00 | ¥1.361,00 | 43,90K |
| 2026-07-08 | ¥1.374,00 | +0,88 % | ¥1.362,00 | ¥1.379,00 | ¥1.354,00 | 83,20K |
| 2026-07-07 | ¥1.362,00 | +2,25 % | ¥1.334,00 | ¥1.365,00 | ¥1.332,00 | 77,30K |
| 2026-07-06 | ¥1.332,00 | +1,68 % | ¥1.316,00 | ¥1.338,00 | ¥1.311,00 | 47,70K |
| 2026-07-03 | ¥1.310,00 | +1,31 % | ¥1.301,00 | ¥1.316,00 | ¥1.292,00 | 54,20K |
| 2026-07-02 | ¥1.293,00 | +2,05 % | ¥1.270,00 | ¥1.307,00 | ¥1.262,00 | 83,30K |
| 2026-07-01 | ¥1.267,00 | +3,26 % | ¥1.233,00 | ¥1.272,00 | ¥1.224,00 | 92,40K |
| 2026-06-30 | ¥1.227,00 | -0,24 % | ¥1.237,00 | ¥1.237,00 | ¥1.216,00 | 69,50K |
| 2026-06-29 | ¥1.230,00 | +0,24 % | ¥1.240,00 | ¥1.252,00 | ¥1.227,00 | 69,50K |
| 2026-06-26 | ¥1.227,00 | +0,57 % | ¥1.215,00 | ¥1.232,00 | ¥1.212,00 | 55,90K |
| 2026-06-25 | ¥1.220,00 | -2,56 % | ¥1.243,00 | ¥1.257,00 | ¥1.215,00 | 165,30K |
| 2026-06-24 | ¥1.252,00 | +0,40 % | ¥1.258,00 | ¥1.271,00 | ¥1.248,00 | 91,30K |
| 2026-06-23 | ¥1.247,00 | -0,56 % | ¥1.253,00 | ¥1.255,00 | ¥1.238,00 | 75,80K |
| 2026-06-22 | ¥1.254,00 | +0,72 % | ¥1.251,00 | ¥1.271,00 | ¥1.248,00 | 76,60K |
| 2026-06-19 | ¥1.245,00 | -2,96 % | ¥1.278,00 | ¥1.279,00 | ¥1.245,00 | 90,00K |
| 2026-06-18 | ¥1.283,00 | -1,23 % | ¥1.287,00 | ¥1.292,00 | ¥1.268,00 | 83,30K |
| 2026-06-17 | ¥1.299,00 | +2,04 % | ¥1.278,00 | ¥1.305,00 | ¥1.275,00 | 59,70K |
| 2026-06-16 | ¥1.273,00 | -0,16 % | ¥1.268,00 | ¥1.277,00 | ¥1.255,00 | 54,40K |
| 2026-06-15 | ¥1.275,00 | +1,19 % | ¥1.260,00 | ¥1.280,00 | ¥1.259,00 | 81,60K |
| 2026-06-12 | ¥1.260,00 | -0,87 % | ¥1.260,00 | ¥1.270,00 | ¥1.248,00 | 132,10K |
| 2026-06-11 | ¥1.271,00 | -3,42 % | ¥1.299,00 | ¥1.299,00 | ¥1.265,00 | 121,70K |
| 2026-06-10 | ¥1.316,00 | +1,31 % | ¥1.306,00 | ¥1.321,00 | ¥1.300,00 | 78,10K |
| 2026-06-09 | ¥1.299,00 | -1,67 % | ¥1.320,00 | ¥1.329,00 | ¥1.293,00 | 118,40K |
| 2026-06-08 | ¥1.321,00 | +0,08 % | ¥1.320,00 | ¥1.354,00 | ¥1.311,00 | 111,00K |
| 2026-06-05 | ¥1.320,00 | +4,43 % | ¥1.277,00 | ¥1.332,00 | ¥1.272,00 | 87,30K |
| 2026-06-04 | ¥1.264,00 | -1,56 % | ¥1.276,00 | ¥1.280,00 | ¥1.259,00 | 74,10K |
| 2026-06-03 | ¥1.284,00 | +1,90 % | ¥1.247,00 | ¥1.291,00 | ¥1.242,00 | 145,80K |
| 2026-06-02 | ¥1.260,00 | -3,00 % | ¥1.285,00 | ¥1.285,00 | ¥1.251,00 | 202,20K |
| 2026-06-01 | ¥1.299,00 | -0,61 % | ¥1.307,00 | ¥1.307,00 | ¥1.290,00 | 89,30K |
| 2026-05-29 | ¥1.307,00 | +0,08 % | ¥1.302,00 | ¥1.326,00 | ¥1.302,00 | 85,00K |
| 2026-05-28 | ¥1.306,00 | -1,28 % | ¥1.323,00 | ¥1.323,00 | ¥1.300,00 | 58,00K |
| 2026-05-27 | ¥1.323,00 | +0,15 % | ¥1.322,00 | ¥1.345,00 | ¥1.310,00 | 50,60K |
| 2026-05-26 | ¥1.321,00 | -0,08 % | ¥1.332,00 | ¥1.332,00 | ¥1.301,00 | 69,50K |
| 2026-05-25 | ¥1.322,00 | -3,50 % | ¥1.376,00 | ¥1.376,00 | ¥1.311,00 | 83,90K |