Eltes Co., Ltd. 3967
TSE · Japan · Technologiedienstleistungen
¥773,00+100,00 (+14,86 %)
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 | ¥773,00 | +14,86 % | ¥773,00 | ¥773,00 | ¥773,00 | 42,70K |
| 2026-10-01 | ¥673,00 | +17,45 % | ¥574,00 | ¥673,00 | ¥571,00 | 55,30K |
| 2026-09-30 | ¥573,00 | +0,17 % | ¥573,00 | ¥575,00 | ¥570,00 | 7,60K |
| 2026-09-29 | ¥572,00 | -0,87 % | ¥579,00 | ¥581,00 | ¥572,00 | 14,80K |
| 2026-09-28 | ¥577,00 | +0,17 % | ¥578,00 | ¥579,00 | ¥570,00 | 11,20K |
| 2026-09-25 | ¥576,00 | +0,17 % | ¥575,00 | ¥577,00 | ¥575,00 | 2,30K |
| 2026-09-24 | ¥575,00 | 0,00 % | ¥571,00 | ¥578,00 | ¥571,00 | 16,40K |
| 2026-09-18 | ¥575,00 | +1,77 % | ¥570,00 | ¥575,00 | ¥568,00 | 5,70K |
| 2026-09-17 | ¥565,00 | 0,00 % | ¥572,00 | ¥572,00 | ¥562,00 | 19,40K |
| 2026-09-16 | ¥565,00 | -0,18 % | ¥572,00 | ¥573,00 | ¥565,00 | 8,90K |
| 2026-09-15 | ¥566,00 | -0,88 % | ¥581,00 | ¥582,00 | ¥565,00 | 13,50K |
| 2026-09-14 | ¥571,00 | +3,63 % | ¥551,00 | ¥580,00 | ¥550,00 | 87,90K |
| 2026-09-11 | ¥551,00 | -2,13 % | ¥563,00 | ¥564,00 | ¥551,00 | 18,50K |
| 2026-09-10 | ¥563,00 | +0,18 % | ¥570,00 | ¥570,00 | ¥563,00 | 5,80K |
| 2026-09-09 | ¥562,00 | -1,40 % | ¥576,00 | ¥576,00 | ¥562,00 | 7,90K |
| 2026-09-08 | ¥570,00 | +1,06 % | ¥563,00 | ¥570,00 | ¥562,00 | 8,60K |
| 2026-09-07 | ¥564,00 | -0,18 % | ¥565,00 | ¥567,00 | ¥564,00 | 8,50K |
| 2026-09-04 | ¥565,00 | -0,18 % | ¥566,00 | ¥570,00 | ¥563,00 | 12,50K |
| 2026-09-03 | ¥566,00 | -0,35 % | ¥562,00 | ¥570,00 | ¥562,00 | 15,80K |
| 2026-09-02 | ¥568,00 | -0,70 % | ¥570,00 | ¥572,00 | ¥567,00 | 13,20K |
| 2026-09-01 | ¥572,00 | -1,38 % | ¥578,00 | ¥580,00 | ¥570,00 | 18,20K |
| 2026-08-31 | ¥580,00 | -1,02 % | ¥585,00 | ¥586,00 | ¥580,00 | 14,20K |
| 2026-08-28 | ¥586,00 | -4,25 % | ¥582,00 | ¥589,00 | ¥579,00 | 60,90K |
| 2026-08-27 | ¥612,00 | 0,00 % | ¥616,00 | ¥618,00 | ¥612,00 | 43,90K |
| 2026-08-26 | ¥612,00 | +0,33 % | ¥608,00 | ¥612,00 | ¥607,00 | 14,70K |
| 2026-08-25 | ¥610,00 | +0,99 % | ¥604,00 | ¥610,00 | ¥604,00 | 14,60K |
| 2026-08-24 | ¥604,00 | -0,17 % | ¥605,00 | ¥606,00 | ¥603,00 | 12,00K |
| 2026-08-21 | ¥605,00 | +0,67 % | ¥602,00 | ¥605,00 | ¥600,00 | 6,20K |
| 2026-08-20 | ¥601,00 | -0,17 % | ¥601,00 | ¥601,00 | ¥598,00 | 8,30K |
| 2026-08-19 | ¥602,00 | +0,50 % | ¥599,00 | ¥602,00 | ¥598,00 | 8,90K |
| 2026-08-18 | ¥599,00 | -0,50 % | ¥601,00 | ¥602,00 | ¥599,00 | 5,90K |
| 2026-08-17 | ¥602,00 | +0,50 % | ¥604,00 | ¥604,00 | ¥598,00 | 9,60K |
| 2026-08-14 | ¥599,00 | +0,17 % | ¥600,00 | ¥601,00 | ¥599,00 | 7,00K |
| 2026-08-13 | ¥598,00 | -0,33 % | ¥599,00 | ¥604,00 | ¥595,00 | 8,20K |
| 2026-08-12 | ¥600,00 | +0,84 % | ¥603,00 | ¥605,00 | ¥596,00 | 17,30K |
| 2026-08-10 | ¥595,00 | -0,50 % | ¥597,00 | ¥600,00 | ¥594,00 | 10,10K |
| 2026-08-07 | ¥598,00 | -0,17 % | ¥599,00 | ¥600,00 | ¥598,00 | 6,40K |
| 2026-08-06 | ¥599,00 | +0,17 % | ¥593,00 | ¥599,00 | ¥593,00 | 8,10K |
| 2026-08-05 | ¥598,00 | +0,67 % | ¥598,00 | ¥598,00 | ¥593,00 | 4,70K |
| 2026-08-04 | ¥594,00 | +0,51 % | ¥598,00 | ¥598,00 | ¥592,00 | 5,20K |
| 2026-08-03 | ¥591,00 | -0,34 % | ¥593,00 | ¥598,00 | ¥591,00 | 6,50K |
| 2026-07-31 | ¥593,00 | 0,00 % | ¥593,00 | ¥598,00 | ¥592,00 | 4,40K |
| 2026-07-30 | ¥593,00 | +1,37 % | ¥590,00 | ¥593,00 | ¥585,00 | 9,50K |
| 2026-07-29 | ¥585,00 | -1,85 % | ¥596,00 | ¥598,00 | ¥585,00 | 22,60K |
| 2026-07-28 | ¥596,00 | +2,94 % | ¥580,00 | ¥596,00 | ¥569,00 | 30,30K |
| 2026-07-27 | ¥579,00 | +0,87 % | ¥572,00 | ¥580,00 | ¥571,00 | 3,30K |
| 2026-07-24 | ¥574,00 | -0,35 % | ¥580,00 | ¥583,00 | ¥565,00 | 9,20K |
| 2026-07-23 | ¥576,00 | 0,00 % | ¥569,00 | ¥576,00 | ¥568,00 | 7,90K |
| 2026-07-22 | ¥576,00 | +0,17 % | ¥580,00 | ¥580,00 | ¥575,00 | 3,80K |
| 2026-07-21 | ¥575,00 | -0,69 % | ¥575,00 | ¥578,00 | ¥573,00 | 4,60K |
| 2026-07-17 | ¥579,00 | +0,70 % | ¥572,00 | ¥579,00 | ¥559,00 | 20,80K |
| 2026-07-16 | ¥575,00 | -0,86 % | ¥580,00 | ¥582,00 | ¥575,00 | 5,40K |
| 2026-07-15 | ¥580,00 | -0,17 % | ¥582,00 | ¥585,00 | ¥577,00 | 9,50K |
| 2026-07-14 | ¥581,00 | -0,34 % | ¥582,00 | ¥584,00 | ¥573,00 | 14,20K |
| 2026-07-13 | ¥583,00 | +0,52 % | ¥580,00 | ¥583,00 | ¥576,00 | 6,60K |
| 2026-07-10 | ¥580,00 | +0,87 % | ¥577,00 | ¥580,00 | ¥575,00 | 7,70K |
| 2026-07-09 | ¥575,00 | +0,35 % | ¥575,00 | ¥575,00 | ¥570,00 | 6,20K |
| 2026-07-08 | ¥573,00 | -0,52 % | ¥579,00 | ¥579,00 | ¥572,00 | 2,90K |
| 2026-07-07 | ¥576,00 | +0,35 % | ¥577,00 | ¥581,00 | ¥571,00 | 9,80K |
| 2026-07-06 | ¥574,00 | +0,70 % | ¥570,00 | ¥574,00 | ¥569,00 | 3,10K |
| 2026-07-03 | ¥570,00 | 0,00 % | ¥565,00 | ¥570,00 | ¥565,00 | 5,50K |
| 2026-07-02 | ¥570,00 | +2,33 % | ¥563,00 | ¥570,00 | ¥558,00 | 5,70K |
| 2026-07-01 | ¥557,00 | +1,09 % | ¥551,00 | ¥558,00 | ¥551,00 | 4,00K |
| 2026-06-30 | ¥551,00 | -2,65 % | ¥568,00 | ¥569,00 | ¥542,00 | 15,20K |
| 2026-06-29 | ¥566,00 | +0,89 % | ¥569,00 | ¥570,00 | ¥562,00 | 7,60K |
| 2026-06-26 | ¥561,00 | +2,37 % | ¥558,00 | ¥574,00 | ¥553,00 | 20,20K |
| 2026-06-25 | ¥548,00 | +1,11 % | ¥542,00 | ¥549,00 | ¥540,00 | 4,80K |
| 2026-06-24 | ¥542,00 | -1,28 % | ¥549,00 | ¥551,00 | ¥541,00 | 4,10K |
| 2026-06-23 | ¥549,00 | +1,29 % | ¥541,00 | ¥551,00 | ¥541,00 | 11,30K |
| 2026-06-22 | ¥542,00 | -0,73 % | ¥547,00 | ¥550,00 | ¥540,00 | 27,70K |
| 2026-06-19 | ¥546,00 | -1,97 % | ¥557,00 | ¥561,00 | ¥546,00 | 12,00K |
| 2026-06-18 | ¥557,00 | -1,07 % | ¥563,00 | ¥564,00 | ¥557,00 | 7,40K |
| 2026-06-17 | ¥563,00 | +1,62 % | ¥555,00 | ¥565,00 | ¥555,00 | 6,70K |
| 2026-06-16 | ¥554,00 | -1,07 % | ¥558,00 | ¥559,00 | ¥550,00 | 13,20K |
| 2026-06-15 | ¥560,00 | +0,72 % | ¥557,00 | ¥566,00 | ¥557,00 | 7,00K |
| 2026-06-12 | ¥556,00 | -0,71 % | ¥557,00 | ¥565,00 | ¥556,00 | 11,10K |
| 2026-06-11 | ¥560,00 | -1,58 % | ¥567,00 | ¥570,00 | ¥551,00 | 32,70K |
| 2026-06-10 | ¥569,00 | 0,00 % | ¥569,00 | ¥574,00 | ¥566,00 | 9,70K |
| 2026-06-09 | ¥569,00 | +0,89 % | ¥571,00 | ¥578,00 | ¥566,00 | 8,90K |
| 2026-06-08 | ¥564,00 | -2,59 % | ¥575,00 | ¥581,00 | ¥563,00 | 27,00K |
| 2026-06-05 | ¥579,00 | +0,70 % | ¥575,00 | ¥582,00 | ¥575,00 | 4,60K |
| 2026-06-04 | ¥575,00 | +0,52 % | ¥578,00 | ¥582,00 | ¥575,00 | 7,80K |
| 2026-06-03 | ¥572,00 | -0,52 % | ¥570,00 | ¥581,00 | ¥569,00 | 6,20K |
| 2026-06-02 | ¥575,00 | -0,17 % | ¥575,00 | ¥580,00 | ¥571,00 | 8,40K |
| 2026-06-01 | ¥576,00 | -1,87 % | ¥581,00 | ¥588,00 | ¥576,00 | 8,90K |
| 2026-05-29 | ¥587,00 | -0,84 % | ¥595,00 | ¥595,00 | ¥587,00 | 4,50K |
| 2026-05-28 | ¥592,00 | +2,60 % | ¥587,00 | ¥595,00 | ¥587,00 | 6,80K |
| 2026-05-27 | ¥577,00 | -1,37 % | ¥585,00 | ¥592,00 | ¥577,00 | 6,30K |
| 2026-05-26 | ¥585,00 | 0,00 % | ¥583,00 | ¥588,00 | ¥575,00 | 28,60K |
| 2026-05-25 | ¥585,00 | -1,52 % | ¥592,00 | ¥595,00 | ¥580,00 | 17,40K |