TerraSky Co., Ltd. 3915
TSE · Japan · Technologiedienstleistungen
¥2.225,00+10,00 (+0,45 %)
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 | ¥2.225,00 | +0,45 % | ¥2.215,00 | ¥2.243,00 | ¥2.204,00 | 53,40K |
| 2026-10-01 | ¥2.215,00 | -0,40 % | ¥2.225,00 | ¥2.248,00 | ¥2.200,00 | 52,90K |
| 2026-09-30 | ¥2.224,00 | +0,95 % | ¥2.218,00 | ¥2.242,00 | ¥2.187,00 | 56,30K |
| 2026-09-29 | ¥2.203,00 | -1,26 % | ¥2.210,00 | ¥2.224,00 | ¥2.177,00 | 70,30K |
| 2026-09-28 | ¥2.231,00 | -2,23 % | ¥2.259,00 | ¥2.274,00 | ¥2.218,00 | 113,60K |
| 2026-09-25 | ¥2.282,00 | -0,22 % | ¥2.293,00 | ¥2.303,00 | ¥2.251,00 | 61,40K |
| 2026-09-24 | ¥2.287,00 | -1,80 % | ¥2.329,00 | ¥2.370,00 | ¥2.286,00 | 89,10K |
| 2026-09-18 | ¥2.329,00 | +1,57 % | ¥2.307,00 | ¥2.369,00 | ¥2.296,00 | 116,00K |
| 2026-09-17 | ¥2.293,00 | +1,51 % | ¥2.259,00 | ¥2.310,00 | ¥2.251,00 | 94,60K |
| 2026-09-16 | ¥2.259,00 | -2,00 % | ¥2.255,00 | ¥2.282,00 | ¥2.248,00 | 54,80K |
| 2026-09-15 | ¥2.305,00 | +2,13 % | ¥2.269,00 | ¥2.309,00 | ¥2.252,00 | 53,20K |
| 2026-09-14 | ¥2.257,00 | -0,18 % | ¥2.211,00 | ¥2.281,00 | ¥2.208,00 | 63,50K |
| 2026-09-11 | ¥2.261,00 | -3,21 % | ¥2.286,00 | ¥2.300,00 | ¥2.240,00 | 82,30K |
| 2026-09-10 | ¥2.336,00 | +1,96 % | ¥2.247,00 | ¥2.340,00 | ¥2.237,00 | 72,50K |
| 2026-09-09 | ¥2.291,00 | -0,99 % | ¥2.340,00 | ¥2.350,00 | ¥2.280,00 | 82,70K |
| 2026-09-08 | ¥2.314,00 | -2,36 % | ¥2.346,00 | ¥2.393,00 | ¥2.314,00 | 102,70K |
| 2026-09-07 | ¥2.370,00 | -4,20 % | ¥2.424,00 | ¥2.457,00 | ¥2.370,00 | 136,20K |
| 2026-09-04 | ¥2.474,00 | +3,43 % | ¥2.396,00 | ¥2.493,00 | ¥2.394,00 | 122,90K |
| 2026-09-03 | ¥2.392,00 | +0,76 % | ¥2.386,00 | ¥2.441,00 | ¥2.367,00 | 86,10K |
| 2026-09-02 | ¥2.374,00 | -2,63 % | ¥2.342,00 | ¥2.413,00 | ¥2.323,00 | 145,50K |
| 2026-09-01 | ¥2.438,00 | -1,49 % | ¥2.476,00 | ¥2.484,00 | ¥2.380,00 | 160,00K |
| 2026-08-31 | ¥2.475,00 | +3,17 % | ¥2.393,00 | ¥2.492,00 | ¥2.366,00 | 150,80K |
| 2026-08-28 | ¥2.399,00 | +2,83 % | ¥2.469,00 | ¥2.510,00 | ¥2.399,00 | 272,60K |
| 2026-08-27 | ¥2.333,00 | +3,09 % | ¥2.371,00 | ¥2.384,00 | ¥2.316,00 | 168,80K |
| 2026-08-26 | ¥2.263,00 | -0,57 % | ¥2.273,00 | ¥2.284,00 | ¥2.260,00 | 45,90K |
| 2026-08-25 | ¥2.276,00 | -0,22 % | ¥2.274,00 | ¥2.288,00 | ¥2.232,00 | 63,90K |
| 2026-08-24 | ¥2.281,00 | -2,81 % | ¥2.349,00 | ¥2.364,00 | ¥2.273,00 | 82,30K |
| 2026-08-21 | ¥2.347,00 | -2,45 % | ¥2.379,00 | ¥2.379,00 | ¥2.323,00 | 53,50K |
| 2026-08-20 | ¥2.406,00 | +7,94 % | ¥2.267,00 | ¥2.415,00 | ¥2.247,00 | 94,60K |
| 2026-08-19 | ¥2.229,00 | -5,19 % | ¥2.278,00 | ¥2.315,00 | ¥2.218,00 | 109,80K |
| 2026-08-18 | ¥2.351,00 | -3,73 % | ¥2.425,00 | ¥2.439,00 | ¥2.340,00 | 72,20K |
| 2026-08-17 | ¥2.442,00 | +0,74 % | ¥2.374,00 | ¥2.452,00 | ¥2.344,00 | 94,50K |
| 2026-08-14 | ¥2.424,00 | +3,63 % | ¥2.357,00 | ¥2.440,00 | ¥2.324,00 | 100,50K |
| 2026-08-13 | ¥2.339,00 | +2,10 % | ¥2.312,00 | ¥2.366,00 | ¥2.301,00 | 112,20K |
| 2026-08-12 | ¥2.291,00 | +1,46 % | ¥2.241,00 | ¥2.314,00 | ¥2.220,00 | 60,30K |
| 2026-08-10 | ¥2.258,00 | +1,80 % | ¥2.262,00 | ¥2.298,00 | ¥2.239,00 | 65,30K |
| 2026-08-07 | ¥2.218,00 | -1,68 % | ¥2.259,00 | ¥2.267,00 | ¥2.190,00 | 153,90K |
| 2026-08-06 | ¥2.256,00 | -2,17 % | ¥2.300,00 | ¥2.304,00 | ¥2.243,00 | 98,10K |
| 2026-08-05 | ¥2.306,00 | +6,07 % | ¥2.220,00 | ¥2.334,00 | ¥2.220,00 | 154,60K |
| 2026-08-04 | ¥2.174,00 | -0,28 % | ¥2.209,00 | ¥2.236,00 | ¥2.160,00 | 152,00K |
| 2026-08-03 | ¥2.180,00 | +4,91 % | ¥2.059,00 | ¥2.202,00 | ¥2.002,00 | 315,40K |
| 2026-07-31 | ¥2.078,00 | +3,49 % | ¥2.050,00 | ¥2.117,00 | ¥2.026,00 | 94,40K |
| 2026-07-30 | ¥2.008,00 | -0,84 % | ¥2.029,00 | ¥2.053,00 | ¥2.002,00 | 102,50K |
| 2026-07-29 | ¥2.025,00 | +1,55 % | ¥1.996,00 | ¥2.040,00 | ¥1.974,00 | 209,90K |
| 2026-07-28 | ¥1.994,00 | -1,77 % | ¥2.060,00 | ¥2.088,00 | ¥1.977,00 | 191,10K |
| 2026-07-27 | ¥2.030,00 | -1,02 % | ¥2.043,00 | ¥2.080,00 | ¥2.015,00 | 113,10K |
| 2026-07-24 | ¥2.051,00 | -3,39 % | ¥2.079,00 | ¥2.079,00 | ¥2.026,00 | 139,20K |
| 2026-07-23 | ¥2.123,00 | -3,28 % | ¥2.195,00 | ¥2.199,00 | ¥2.123,00 | 139,80K |
| 2026-07-22 | ¥2.195,00 | +1,39 % | ¥2.195,00 | ¥2.217,00 | ¥2.134,00 | 118,40K |
| 2026-07-21 | ¥2.165,00 | +0,46 % | ¥2.180,00 | ¥2.199,00 | ¥2.110,00 | 154,90K |
| 2026-07-17 | ¥2.155,00 | -4,90 % | ¥2.205,00 | ¥2.227,00 | ¥2.117,00 | 333,60K |
| 2026-07-16 | ¥2.266,00 | -2,16 % | ¥2.320,00 | ¥2.532,00 | ¥2.266,00 | 742,90K |
| 2026-07-15 | ¥2.316,00 | -2,89 % | ¥2.360,00 | ¥2.375,00 | ¥2.310,00 | 317,30K |
| 2026-07-14 | ¥2.385,00 | +4,38 % | ¥2.294,00 | ¥2.403,00 | ¥2.286,00 | 134,90K |
| 2026-07-13 | ¥2.285,00 | -1,21 % | ¥2.298,00 | ¥2.320,00 | ¥2.266,00 | 140,20K |
| 2026-07-10 | ¥2.313,00 | -2,45 % | ¥2.385,00 | ¥2.394,00 | ¥2.305,00 | 149,50K |
| 2026-07-09 | ¥2.371,00 | +1,54 % | ¥2.322,00 | ¥2.443,00 | ¥2.293,00 | 177,20K |
| 2026-07-08 | ¥2.335,00 | -5,81 % | ¥2.468,00 | ¥2.474,00 | ¥2.281,00 | 348,10K |
| 2026-07-07 | ¥2.479,00 | +6,62 % | ¥2.301,00 | ¥2.479,00 | ¥2.300,00 | 372,30K |
| 2026-07-06 | ¥2.325,00 | +2,02 % | ¥2.278,00 | ¥2.460,00 | ¥2.278,00 | 449,40K |
| 2026-07-03 | ¥2.279,00 | +3,50 % | ¥2.184,00 | ¥2.293,00 | ¥2.182,00 | 104,80K |
| 2026-07-02 | ¥2.202,00 | -2,26 % | ¥2.255,00 | ¥2.264,00 | ¥2.186,00 | 141,70K |
| 2026-07-01 | ¥2.253,00 | -0,09 % | ¥2.285,00 | ¥2.318,00 | ¥2.236,00 | 107,90K |
| 2026-06-30 | ¥2.255,00 | -3,30 % | ¥2.315,00 | ¥2.334,00 | ¥2.251,00 | 118,10K |
| 2026-06-29 | ¥2.332,00 | +1,08 % | ¥2.345,00 | ¥2.418,00 | ¥2.272,00 | 179,70K |
| 2026-06-26 | ¥2.307,00 | -6,37 % | ¥2.425,00 | ¥2.431,00 | ¥2.287,00 | 224,30K |
| 2026-06-25 | ¥2.464,00 | +0,98 % | ¥2.468,00 | ¥2.510,00 | ¥2.413,00 | 131,90K |
| 2026-06-24 | ¥2.440,00 | -3,17 % | ¥2.566,00 | ¥2.622,00 | ¥2.422,00 | 267,80K |
| 2026-06-23 | ¥2.520,00 | -1,91 % | ¥2.669,00 | ¥2.760,00 | ¥2.511,00 | 929,90K |
| 2026-06-22 | ¥2.569,00 | +3,88 % | ¥2.450,00 | ¥2.627,00 | ¥2.407,00 | 311,80K |
| 2026-06-19 | ¥2.473,00 | -1,40 % | ¥2.562,00 | ¥2.621,00 | ¥2.425,00 | 393,60K |
| 2026-06-18 | ¥2.508,00 | -7,08 % | ¥2.680,00 | ¥2.725,00 | ¥2.500,00 | 529,10K |
| 2026-06-17 | ¥2.699,00 | +8,13 % | ¥2.446,00 | ¥2.699,00 | ¥2.410,00 | 554,70K |
| 2026-06-16 | ¥2.496,00 | +4,00 % | ¥2.421,00 | ¥2.589,00 | ¥2.375,00 | 548,20K |
| 2026-06-15 | ¥2.400,00 | -2,48 % | ¥2.559,00 | ¥2.640,00 | ¥2.387,00 | 587,30K |
| 2026-06-12 | ¥2.461,00 | +0,90 % | ¥2.611,00 | ¥2.627,00 | ¥2.440,00 | 643,00K |
| 2026-06-11 | ¥2.439,00 | +1,71 % | ¥2.354,00 | ¥2.530,00 | ¥2.325,00 | 567,90K |
| 2026-06-10 | ¥2.398,00 | -7,66 % | ¥2.497,00 | ¥2.526,00 | ¥2.391,00 | 646,00K |
| 2026-06-09 | ¥2.597,00 | -8,59 % | ¥2.911,00 | ¥3.070,00 | ¥2.567,00 | 1,62M |
| 2026-06-08 | ¥2.841,00 | -15,82 % | ¥2.977,00 | ¥3.210,00 | ¥2.755,00 | 2,61M |
| 2026-06-05 | ¥3.375,00 | -3,16 % | ¥3.450,00 | ¥3.600,00 | ¥3.230,00 | 2,13M |
| 2026-06-04 | ¥3.485,00 | +15,02 % | ¥3.000,00 | ¥3.715,00 | ¥2.998,00 | 6,95M |
| 2026-06-03 | ¥3.030,00 | +19,81 % | ¥2.565,00 | ¥3.030,00 | ¥2.361,00 | 2,68M |
| 2026-06-02 | ¥2.529,00 | -1,33 % | ¥2.394,00 | ¥2.643,00 | ¥2.289,00 | 2,27M |
| 2026-06-01 | ¥2.563,00 | +24,24 % | ¥2.125,00 | ¥2.563,00 | ¥2.088,00 | 649,20K |
| 2026-05-29 | ¥2.063,00 | +6,61 % | ¥1.965,00 | ¥2.158,00 | ¥1.960,00 | 427,30K |
| 2026-05-28 | ¥1.935,00 | -1,73 % | ¥1.938,00 | ¥1.943,00 | ¥1.885,00 | 127,90K |
| 2026-05-27 | ¥1.969,00 | -1,55 % | ¥2.001,00 | ¥2.001,00 | ¥1.934,00 | 139,80K |
| 2026-05-26 | ¥2.000,00 | -1,77 % | ¥2.036,00 | ¥2.036,00 | ¥1.965,00 | 144,50K |
| 2026-05-25 | ¥2.036,00 | +2,88 % | ¥2.169,00 | ¥2.173,00 | ¥2.020,00 | 302,90K |