PR TIMES Corporation 3922
TSE · Japan · Kommerzielle Dienstleistungen
¥2.144,00-44,00 (-2,01 %)
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 | ¥2.144,00 | -2,01 % | ¥2.162,00 | ¥2.172,00 | ¥2.140,00 | 24,50K |
| 2026-10-01 | ¥2.188,00 | +1,20 % | ¥2.163,00 | ¥2.189,00 | ¥2.145,00 | 28,60K |
| 2026-09-30 | ¥2.162,00 | +0,14 % | ¥2.159,00 | ¥2.177,00 | ¥2.130,00 | 53,50K |
| 2026-09-29 | ¥2.159,00 | -1,24 % | ¥2.200,00 | ¥2.200,00 | ¥2.153,00 | 46,30K |
| 2026-09-28 | ¥2.186,00 | +0,05 % | ¥2.190,00 | ¥2.191,00 | ¥2.178,00 | 31,60K |
| 2026-09-25 | ¥2.185,00 | +0,05 % | ¥2.184,00 | ¥2.193,00 | ¥2.171,00 | 27,80K |
| 2026-09-24 | ¥2.184,00 | -1,22 % | ¥2.206,00 | ¥2.210,00 | ¥2.171,00 | 31,10K |
| 2026-09-18 | ¥2.211,00 | -0,67 % | ¥2.223,00 | ¥2.223,00 | ¥2.187,00 | 28,60K |
| 2026-09-17 | ¥2.226,00 | +0,09 % | ¥2.228,00 | ¥2.247,00 | ¥2.226,00 | 15,50K |
| 2026-09-16 | ¥2.224,00 | -0,27 % | ¥2.230,00 | ¥2.235,00 | ¥2.215,00 | 16,30K |
| 2026-09-15 | ¥2.230,00 | +0,77 % | ¥2.211,00 | ¥2.236,00 | ¥2.204,00 | 46,40K |
| 2026-09-14 | ¥2.213,00 | +3,65 % | ¥2.142,00 | ¥2.213,00 | ¥2.141,00 | 24,40K |
| 2026-09-11 | ¥2.135,00 | -1,52 % | ¥2.132,00 | ¥2.146,00 | ¥2.130,00 | 16,00K |
| 2026-09-10 | ¥2.168,00 | +0,14 % | ¥2.149,00 | ¥2.178,00 | ¥2.142,00 | 25,10K |
| 2026-09-09 | ¥2.165,00 | -0,96 % | ¥2.166,00 | ¥2.184,00 | ¥2.144,00 | 25,80K |
| 2026-09-08 | ¥2.186,00 | +1,02 % | ¥2.162,00 | ¥2.190,00 | ¥2.151,00 | 28,00K |
| 2026-09-07 | ¥2.164,00 | +0,65 % | ¥2.160,00 | ¥2.194,00 | ¥2.140,00 | 35,20K |
| 2026-09-04 | ¥2.150,00 | +1,37 % | ¥2.129,00 | ¥2.150,00 | ¥2.126,00 | 19,70K |
| 2026-09-03 | ¥2.121,00 | +0,24 % | ¥2.127,00 | ¥2.133,00 | ¥2.101,00 | 40,00K |
| 2026-09-02 | ¥2.116,00 | -2,67 % | ¥2.152,00 | ¥2.152,00 | ¥2.115,00 | 40,30K |
| 2026-09-01 | ¥2.174,00 | -1,85 % | ¥2.224,00 | ¥2.269,00 | ¥2.169,00 | 60,10K |
| 2026-08-31 | ¥2.215,00 | +1,70 % | ¥2.186,00 | ¥2.223,00 | ¥2.156,00 | 46,80K |
| 2026-08-28 | ¥2.178,00 | -0,55 % | ¥2.175,00 | ¥2.211,00 | ¥2.169,00 | 64,30K |
| 2026-08-27 | ¥2.190,00 | +0,69 % | ¥2.187,00 | ¥2.190,00 | ¥2.157,00 | 173,10K |
| 2026-08-26 | ¥2.175,00 | -0,05 % | ¥2.167,00 | ¥2.190,00 | ¥2.167,00 | 50,20K |
| 2026-08-25 | ¥2.176,00 | +0,32 % | ¥2.193,00 | ¥2.197,00 | ¥2.168,00 | 36,20K |
| 2026-08-24 | ¥2.169,00 | +1,36 % | ¥2.161,00 | ¥2.185,00 | ¥2.160,00 | 46,80K |
| 2026-08-21 | ¥2.140,00 | -0,51 % | ¥2.130,00 | ¥2.140,00 | ¥2.123,00 | 29,90K |
| 2026-08-20 | ¥2.151,00 | +1,51 % | ¥2.130,00 | ¥2.151,00 | ¥2.116,00 | 54,80K |
| 2026-08-19 | ¥2.119,00 | -1,62 % | ¥2.137,00 | ¥2.137,00 | ¥2.110,00 | 32,20K |
| 2026-08-18 | ¥2.154,00 | +0,61 % | ¥2.135,00 | ¥2.154,00 | ¥2.127,00 | 40,30K |
| 2026-08-17 | ¥2.141,00 | +0,28 % | ¥2.135,00 | ¥2.144,00 | ¥2.107,00 | 43,40K |
| 2026-08-14 | ¥2.135,00 | +2,84 % | ¥2.106,00 | ¥2.141,00 | ¥2.094,00 | 43,70K |
| 2026-08-13 | ¥2.076,00 | -0,91 % | ¥2.090,00 | ¥2.090,00 | ¥2.061,00 | 41,00K |
| 2026-08-12 | ¥2.095,00 | +1,65 % | ¥2.079,00 | ¥2.104,00 | ¥2.067,00 | 46,60K |
| 2026-08-10 | ¥2.061,00 | +0,54 % | ¥2.065,00 | ¥2.073,00 | ¥2.045,00 | 30,20K |
| 2026-08-07 | ¥2.050,00 | +0,89 % | ¥2.032,00 | ¥2.070,00 | ¥2.016,00 | 67,60K |
| 2026-08-06 | ¥2.032,00 | -0,64 % | ¥2.043,00 | ¥2.054,00 | ¥2.027,00 | 40,00K |
| 2026-08-05 | ¥2.045,00 | +0,25 % | ¥2.042,00 | ¥2.046,00 | ¥2.027,00 | 33,70K |
| 2026-08-04 | ¥2.040,00 | -1,02 % | ¥2.088,00 | ¥2.088,00 | ¥2.040,00 | 51,50K |
| 2026-08-03 | ¥2.061,00 | -1,43 % | ¥2.091,00 | ¥2.091,00 | ¥2.055,00 | 48,70K |
| 2026-07-31 | ¥2.091,00 | -0,24 % | ¥2.100,00 | ¥2.104,00 | ¥2.077,00 | 36,70K |
| 2026-07-30 | ¥2.096,00 | -0,24 % | ¥2.104,00 | ¥2.110,00 | ¥2.068,00 | 58,20K |
| 2026-07-29 | ¥2.101,00 | +0,05 % | ¥2.146,00 | ¥2.149,00 | ¥2.096,00 | 137,80K |
| 2026-07-28 | ¥2.100,00 | -1,78 % | ¥2.140,00 | ¥2.161,00 | ¥2.095,00 | 233,00K |
| 2026-07-27 | ¥2.138,00 | +1,66 % | ¥2.106,00 | ¥2.155,00 | ¥2.106,00 | 46,40K |
| 2026-07-24 | ¥2.103,00 | +0,72 % | ¥2.072,00 | ¥2.105,00 | ¥2.045,00 | 47,30K |
| 2026-07-23 | ¥2.088,00 | -0,57 % | ¥2.101,00 | ¥2.114,00 | ¥2.064,00 | 63,50K |
| 2026-07-22 | ¥2.100,00 | +0,10 % | ¥2.106,00 | ¥2.123,00 | ¥2.062,00 | 51,00K |
| 2026-07-21 | ¥2.098,00 | +1,45 % | ¥2.080,00 | ¥2.114,00 | ¥2.070,00 | 57,90K |
| 2026-07-17 | ¥2.068,00 | -4,66 % | ¥2.147,00 | ¥2.160,00 | ¥2.056,00 | 96,50K |
| 2026-07-16 | ¥2.169,00 | -1,94 % | ¥2.206,00 | ¥2.234,00 | ¥2.165,00 | 108,30K |
| 2026-07-15 | ¥2.212,00 | -9,60 % | ¥2.297,00 | ¥2.318,00 | ¥2.205,00 | 230,70K |
| 2026-07-14 | ¥2.447,00 | +0,41 % | ¥2.439,00 | ¥2.462,00 | ¥2.425,00 | 50,10K |
| 2026-07-13 | ¥2.437,00 | -1,46 % | ¥2.451,00 | ¥2.476,00 | ¥2.421,00 | 28,70K |
| 2026-07-10 | ¥2.473,00 | +0,57 % | ¥2.484,00 | ¥2.487,00 | ¥2.456,00 | 27,40K |
| 2026-07-09 | ¥2.459,00 | +0,16 % | ¥2.468,00 | ¥2.488,00 | ¥2.440,00 | 27,70K |
| 2026-07-08 | ¥2.455,00 | +1,36 % | ¥2.433,00 | ¥2.466,00 | ¥2.414,00 | 27,00K |
| 2026-07-07 | ¥2.422,00 | -0,12 % | ¥2.452,00 | ¥2.459,00 | ¥2.411,00 | 23,40K |
| 2026-07-06 | ¥2.425,00 | +0,33 % | ¥2.401,00 | ¥2.425,00 | ¥2.400,00 | 28,10K |
| 2026-07-03 | ¥2.417,00 | +1,09 % | ¥2.419,00 | ¥2.423,00 | ¥2.388,00 | 41,50K |
| 2026-07-02 | ¥2.391,00 | +3,42 % | ¥2.345,00 | ¥2.415,00 | ¥2.336,00 | 64,00K |
| 2026-07-01 | ¥2.312,00 | +1,31 % | ¥2.284,00 | ¥2.320,00 | ¥2.261,00 | 29,30K |
| 2026-06-30 | ¥2.282,00 | +0,84 % | ¥2.298,00 | ¥2.299,00 | ¥2.250,00 | 22,60K |
| 2026-06-29 | ¥2.263,00 | +2,44 % | ¥2.232,00 | ¥2.286,00 | ¥2.229,00 | 31,90K |
| 2026-06-26 | ¥2.209,00 | -0,18 % | ¥2.215,00 | ¥2.217,00 | ¥2.185,00 | 22,50K |
| 2026-06-25 | ¥2.213,00 | +0,77 % | ¥2.196,00 | ¥2.229,00 | ¥2.194,00 | 18,30K |
| 2026-06-24 | ¥2.196,00 | +0,23 % | ¥2.224,00 | ¥2.224,00 | ¥2.181,00 | 21,80K |
| 2026-06-23 | ¥2.191,00 | -1,40 % | ¥2.234,00 | ¥2.239,00 | ¥2.180,00 | 24,90K |
| 2026-06-22 | ¥2.222,00 | -0,22 % | ¥2.226,00 | ¥2.276,00 | ¥2.214,00 | 18,30K |
| 2026-06-19 | ¥2.227,00 | -2,32 % | ¥2.282,00 | ¥2.296,00 | ¥2.212,00 | 25,60K |
| 2026-06-18 | ¥2.280,00 | +1,69 % | ¥2.242,00 | ¥2.288,00 | ¥2.242,00 | 30,00K |
| 2026-06-17 | ¥2.242,00 | +1,68 % | ¥2.205,00 | ¥2.274,00 | ¥2.205,00 | 25,30K |
| 2026-06-16 | ¥2.205,00 | -0,14 % | ¥2.214,00 | ¥2.214,00 | ¥2.182,00 | 30,10K |
| 2026-06-15 | ¥2.208,00 | -0,63 % | ¥2.230,00 | ¥2.230,00 | ¥2.184,00 | 100,00K |
| 2026-06-12 | ¥2.222,00 | -0,36 % | ¥2.238,00 | ¥2.238,00 | ¥2.189,00 | 28,50K |
| 2026-06-11 | ¥2.230,00 | -0,04 % | ¥2.221,00 | ¥2.234,00 | ¥2.171,00 | 21,10K |
| 2026-06-10 | ¥2.231,00 | +0,41 % | ¥2.272,00 | ¥2.285,00 | ¥2.218,00 | 36,60K |
| 2026-06-09 | ¥2.222,00 | +1,60 % | ¥2.192,00 | ¥2.249,00 | ¥2.171,00 | 59,60K |
| 2026-06-08 | ¥2.187,00 | -1,88 % | ¥2.207,00 | ¥2.235,00 | ¥2.161,00 | 37,90K |
| 2026-06-05 | ¥2.229,00 | +3,15 % | ¥2.161,00 | ¥2.248,00 | ¥2.161,00 | 37,20K |
| 2026-06-04 | ¥2.161,00 | -2,96 % | ¥2.202,00 | ¥2.209,00 | ¥2.157,00 | 46,60K |
| 2026-06-03 | ¥2.227,00 | -1,33 % | ¥2.256,00 | ¥2.267,00 | ¥2.199,00 | 65,30K |
| 2026-06-02 | ¥2.257,00 | -0,88 % | ¥2.284,00 | ¥2.290,00 | ¥2.233,00 | 38,90K |
| 2026-06-01 | ¥2.277,00 | -0,61 % | ¥2.314,00 | ¥2.315,00 | ¥2.241,00 | 55,90K |
| 2026-05-29 | ¥2.291,00 | +2,28 % | ¥2.268,00 | ¥2.325,00 | ¥2.268,00 | 56,00K |
| 2026-05-28 | ¥2.240,00 | +1,59 % | ¥2.199,00 | ¥2.247,00 | ¥2.185,00 | 42,60K |
| 2026-05-27 | ¥2.205,00 | +1,05 % | ¥2.163,00 | ¥2.209,00 | ¥2.153,00 | 40,90K |
| 2026-05-26 | ¥2.182,00 | -1,13 % | ¥2.205,00 | ¥2.206,00 | ¥2.173,00 | 44,60K |
| 2026-05-25 | ¥2.207,00 | -1,25 % | ¥2.244,00 | ¥2.244,00 | ¥2.183,00 | 41,70K |