Hatena Co., Ltd. 3930
TSE · Japan · Technologiedienstleistungen
¥743,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥743,00 | -0,27 % | ¥742,00 | ¥750,00 | ¥742,00 | 4,50K |
| 2026-09-30 | ¥745,00 | +0,27 % | ¥743,00 | ¥753,00 | ¥741,00 | 4,10K |
| 2026-09-29 | ¥743,00 | -1,59 % | ¥752,00 | ¥753,00 | ¥741,00 | 12,30K |
| 2026-09-28 | ¥755,00 | -1,31 % | ¥762,00 | ¥763,00 | ¥755,00 | 7,40K |
| 2026-09-25 | ¥765,00 | -0,13 % | ¥766,00 | ¥769,00 | ¥764,00 | 4,30K |
| 2026-09-24 | ¥766,00 | -0,39 % | ¥767,00 | ¥768,00 | ¥762,00 | 7,40K |
| 2026-09-18 | ¥769,00 | +0,13 % | ¥768,00 | ¥773,00 | ¥763,00 | 6,00K |
| 2026-09-17 | ¥768,00 | -0,13 % | ¥767,00 | ¥771,00 | ¥766,00 | 3,20K |
| 2026-09-16 | ¥769,00 | -0,13 % | ¥771,00 | ¥776,00 | ¥769,00 | 6,50K |
| 2026-09-15 | ¥770,00 | -0,65 % | ¥770,00 | ¥774,00 | ¥768,00 | 8,70K |
| 2026-09-14 | ¥775,00 | -3,00 % | ¥796,00 | ¥796,00 | ¥769,00 | 19,30K |
| 2026-09-11 | ¥799,00 | +0,50 % | ¥788,00 | ¥807,00 | ¥786,00 | 31,40K |
| 2026-09-10 | ¥795,00 | +1,27 % | ¥778,00 | ¥795,00 | ¥778,00 | 5,10K |
| 2026-09-09 | ¥785,00 | -0,51 % | ¥786,00 | ¥794,00 | ¥783,00 | 5,50K |
| 2026-09-08 | ¥789,00 | +1,41 % | ¥778,00 | ¥797,00 | ¥777,00 | 23,90K |
| 2026-09-07 | ¥778,00 | +0,13 % | ¥782,00 | ¥784,00 | ¥776,00 | 13,10K |
| 2026-09-04 | ¥777,00 | +0,78 % | ¥762,00 | ¥781,00 | ¥762,00 | 6,90K |
| 2026-09-03 | ¥771,00 | +1,31 % | ¥759,00 | ¥774,00 | ¥759,00 | 6,90K |
| 2026-09-02 | ¥761,00 | -0,91 % | ¥766,00 | ¥766,00 | ¥752,00 | 9,60K |
| 2026-09-01 | ¥768,00 | -0,39 % | ¥769,00 | ¥770,00 | ¥761,00 | 7,50K |
| 2026-08-31 | ¥771,00 | -0,77 % | ¥778,00 | ¥779,00 | ¥766,00 | 10,10K |
| 2026-08-28 | ¥777,00 | +0,13 % | ¥776,00 | ¥787,00 | ¥776,00 | 8,70K |
| 2026-08-27 | ¥776,00 | +0,26 % | ¥775,00 | ¥780,00 | ¥770,00 | 9,90K |
| 2026-08-26 | ¥774,00 | +1,31 % | ¥764,00 | ¥789,00 | ¥760,00 | 26,80K |
| 2026-08-25 | ¥764,00 | +1,87 % | ¥750,00 | ¥770,00 | ¥749,00 | 23,50K |
| 2026-08-24 | ¥750,00 | -0,40 % | ¥753,00 | ¥758,00 | ¥750,00 | 12,00K |
| 2026-08-21 | ¥753,00 | -1,95 % | ¥771,00 | ¥771,00 | ¥752,00 | 16,80K |
| 2026-08-20 | ¥768,00 | +2,54 % | ¥755,00 | ¥775,00 | ¥755,00 | 24,60K |
| 2026-08-19 | ¥749,00 | -0,79 % | ¥754,00 | ¥754,00 | ¥738,00 | 21,00K |
| 2026-08-18 | ¥755,00 | +1,62 % | ¥758,00 | ¥762,00 | ¥750,00 | 35,20K |
| 2026-08-17 | ¥743,00 | +0,68 % | ¥740,00 | ¥750,00 | ¥733,00 | 25,10K |
| 2026-08-14 | ¥738,00 | +2,07 % | ¥722,00 | ¥740,00 | ¥721,00 | 38,00K |
| 2026-08-13 | ¥723,00 | -0,28 % | ¥725,00 | ¥726,00 | ¥716,00 | 31,40K |
| 2026-08-12 | ¥725,00 | -1,09 % | ¥726,00 | ¥730,00 | ¥725,00 | 20,40K |
| 2026-08-10 | ¥733,00 | +0,27 % | ¥740,00 | ¥744,00 | ¥732,00 | 27,20K |
| 2026-08-07 | ¥731,00 | +0,14 % | ¥731,00 | ¥739,00 | ¥725,00 | 31,80K |
| 2026-08-06 | ¥730,00 | -2,67 % | ¥743,00 | ¥749,00 | ¥730,00 | 52,00K |
| 2026-08-05 | ¥750,00 | -1,96 % | ¥765,00 | ¥770,00 | ¥740,00 | 61,70K |
| 2026-08-04 | ¥765,00 | -2,55 % | ¥791,00 | ¥791,00 | ¥765,00 | 48,80K |
| 2026-08-03 | ¥785,00 | -2,48 % | ¥800,00 | ¥805,00 | ¥782,00 | 44,10K |
| 2026-07-31 | ¥805,00 | -4,17 % | ¥812,00 | ¥830,00 | ¥800,00 | 146,70K |
| 2026-07-30 | ¥840,00 | -26,32 % | ¥840,00 | ¥840,00 | ¥840,00 | 135,40K |
| 2026-07-29 | ¥1.140,00 | +2,89 % | ¥1.111,00 | ¥1.140,00 | ¥1.111,00 | 132,60K |
| 2026-07-28 | ¥1.108,00 | +1,19 % | ¥1.100,00 | ¥1.109,00 | ¥1.099,00 | 50,40K |
| 2026-07-27 | ¥1.095,00 | -0,99 % | ¥1.108,00 | ¥1.108,00 | ¥1.093,00 | 66,10K |
| 2026-07-24 | ¥1.106,00 | +0,91 % | ¥1.109,00 | ¥1.109,00 | ¥1.096,00 | 27,10K |
| 2026-07-23 | ¥1.096,00 | +0,37 % | ¥1.099,00 | ¥1.101,00 | ¥1.093,00 | 17,00K |
| 2026-07-22 | ¥1.092,00 | -0,27 % | ¥1.089,00 | ¥1.109,00 | ¥1.089,00 | 28,90K |
| 2026-07-21 | ¥1.095,00 | +0,83 % | ¥1.100,00 | ¥1.109,00 | ¥1.091,00 | 25,20K |
| 2026-07-17 | ¥1.086,00 | -2,78 % | ¥1.113,00 | ¥1.118,00 | ¥1.086,00 | 36,80K |
| 2026-07-16 | ¥1.117,00 | -0,09 % | ¥1.118,00 | ¥1.129,00 | ¥1.115,00 | 17,60K |
| 2026-07-15 | ¥1.118,00 | -1,06 % | ¥1.130,00 | ¥1.139,00 | ¥1.118,00 | 28,90K |
| 2026-07-14 | ¥1.130,00 | -0,88 % | ¥1.149,00 | ¥1.149,00 | ¥1.130,00 | 20,50K |
| 2026-07-13 | ¥1.140,00 | -0,18 % | ¥1.145,00 | ¥1.154,00 | ¥1.132,00 | 27,40K |
| 2026-07-10 | ¥1.142,00 | +1,06 % | ¥1.143,00 | ¥1.170,00 | ¥1.139,00 | 28,30K |
| 2026-07-09 | ¥1.130,00 | +1,35 % | ¥1.120,00 | ¥1.138,00 | ¥1.118,00 | 16,80K |
| 2026-07-08 | ¥1.115,00 | +2,20 % | ¥1.099,00 | ¥1.127,00 | ¥1.092,00 | 24,10K |
| 2026-07-07 | ¥1.091,00 | -5,95 % | ¥1.172,00 | ¥1.172,00 | ¥1.074,00 | 80,80K |
| 2026-07-06 | ¥1.160,00 | +0,87 % | ¥1.178,00 | ¥1.178,00 | ¥1.157,00 | 37,90K |
| 2026-07-03 | ¥1.150,00 | +0,88 % | ¥1.158,00 | ¥1.168,00 | ¥1.130,00 | 46,70K |
| 2026-07-02 | ¥1.140,00 | +1,60 % | ¥1.140,00 | ¥1.158,00 | ¥1.133,00 | 30,20K |
| 2026-07-01 | ¥1.122,00 | -1,84 % | ¥1.145,00 | ¥1.150,00 | ¥1.120,00 | 43,50K |
| 2026-06-30 | ¥1.143,00 | +2,97 % | ¥1.110,00 | ¥1.145,00 | ¥1.100,00 | 56,60K |
| 2026-06-29 | ¥1.110,00 | +9,79 % | ¥1.050,00 | ¥1.118,00 | ¥1.050,00 | 79,10K |
| 2026-06-26 | ¥1.011,00 | -2,03 % | ¥1.035,00 | ¥1.035,00 | ¥1.000,00 | 23,90K |
| 2026-06-25 | ¥1.032,00 | +4,98 % | ¥998,00 | ¥1.035,00 | ¥998,00 | 38,00K |
| 2026-06-24 | ¥983,00 | +3,80 % | ¥957,00 | ¥994,00 | ¥957,00 | 22,80K |
| 2026-06-23 | ¥947,00 | +0,11 % | ¥948,00 | ¥953,00 | ¥943,00 | 7,90K |
| 2026-06-22 | ¥946,00 | -0,42 % | ¥950,00 | ¥960,00 | ¥945,00 | 19,80K |
| 2026-06-19 | ¥950,00 | +1,50 % | ¥941,00 | ¥950,00 | ¥930,00 | 10,30K |
| 2026-06-18 | ¥936,00 | -4,10 % | ¥980,00 | ¥980,00 | ¥936,00 | 20,70K |
| 2026-06-17 | ¥976,00 | -0,31 % | ¥994,00 | ¥994,00 | ¥960,00 | 35,30K |
| 2026-06-16 | ¥979,00 | +3,16 % | ¥949,00 | ¥985,00 | ¥949,00 | 25,40K |
| 2026-06-15 | ¥949,00 | +3,15 % | ¥929,00 | ¥973,00 | ¥927,00 | 44,90K |
| 2026-06-12 | ¥920,00 | -0,65 % | ¥927,00 | ¥930,00 | ¥912,00 | 26,60K |
| 2026-06-11 | ¥926,00 | -1,28 % | ¥937,00 | ¥937,00 | ¥923,00 | 10,70K |
| 2026-06-10 | ¥938,00 | +0,86 % | ¥932,00 | ¥939,00 | ¥921,00 | 9,80K |
| 2026-06-09 | ¥930,00 | +2,20 % | ¥925,00 | ¥931,00 | ¥911,00 | 15,40K |
| 2026-06-08 | ¥910,00 | -0,76 % | ¥915,00 | ¥916,00 | ¥899,00 | 16,70K |
| 2026-06-05 | ¥917,00 | +0,88 % | ¥910,00 | ¥931,00 | ¥910,00 | 15,40K |
| 2026-06-04 | ¥909,00 | +0,44 % | ¥900,00 | ¥909,00 | ¥895,00 | 11,40K |
| 2026-06-03 | ¥905,00 | +0,44 % | ¥908,00 | ¥908,00 | ¥884,00 | 22,60K |
| 2026-06-02 | ¥901,00 | -2,07 % | ¥920,00 | ¥923,00 | ¥900,00 | 40,90K |
| 2026-06-01 | ¥920,00 | -0,97 % | ¥942,00 | ¥943,00 | ¥920,00 | 15,20K |
| 2026-05-29 | ¥929,00 | -0,75 % | ¥938,00 | ¥945,00 | ¥929,00 | 11,10K |
| 2026-05-28 | ¥936,00 | +1,85 % | ¥920,00 | ¥941,00 | ¥913,00 | 20,60K |
| 2026-05-27 | ¥919,00 | -0,22 % | ¥921,00 | ¥924,00 | ¥915,00 | 14,90K |
| 2026-05-26 | ¥921,00 | -0,86 % | ¥939,00 | ¥939,00 | ¥920,00 | 14,80K |
| 2026-05-25 | ¥929,00 | -2,62 % | ¥954,00 | ¥954,00 | ¥922,00 | 22,60K |
| 2026-05-22 | ¥954,00 | +2,36 % | ¥935,00 | ¥954,00 | ¥935,00 | 16,70K |