Atled Corp. 3969
TSE · Japan · Technologiedienstleistungen
¥1.393,00+1,00 (+0,07 %)
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 | ¥1.393,00 | +0,07 % | ¥1.394,00 | ¥1.394,00 | ¥1.386,00 | 1,60K |
| 2026-10-01 | ¥1.392,00 | 0,00 % | ¥1.394,00 | ¥1.399,00 | ¥1.380,00 | 4,90K |
| 2026-09-30 | ¥1.392,00 | +0,36 % | ¥1.382,00 | ¥1.400,00 | ¥1.377,00 | 7,10K |
| 2026-09-29 | ¥1.387,00 | -1,49 % | ¥1.384,00 | ¥1.400,00 | ¥1.383,00 |
| 5,80K |
| 2026-09-28 | ¥1.408,00 | +0,14 % | ¥1.408,00 | ¥1.408,00 | ¥1.403,00 | 7,10K |
| 2026-09-25 | ¥1.406,00 | 0,00 % | ¥1.405,00 | ¥1.407,00 | ¥1.399,00 | 5,70K |
| 2026-09-24 | ¥1.406,00 | +0,21 % | ¥1.401,00 | ¥1.406,00 | ¥1.398,00 | 8,00K |
| 2026-09-18 | ¥1.403,00 | 0,00 % | ¥1.406,00 | ¥1.406,00 | ¥1.400,00 | 4,00K |
| 2026-09-17 | ¥1.403,00 | -0,07 % | ¥1.406,00 | ¥1.406,00 | ¥1.395,00 | 9,10K |
| 2026-09-16 | ¥1.404,00 | -0,43 % | ¥1.409,00 | ¥1.410,00 | ¥1.401,00 | 4,50K |
| 2026-09-15 | ¥1.410,00 | +0,14 % | ¥1.408,00 | ¥1.410,00 | ¥1.408,00 | 2,20K |
| 2026-09-14 | ¥1.408,00 | +0,50 % | ¥1.408,00 | ¥1.408,00 | ¥1.401,00 | 3,90K |
| 2026-09-11 | ¥1.401,00 | -0,07 % | ¥1.398,00 | ¥1.406,00 | ¥1.392,00 | 7,20K |
| 2026-09-10 | ¥1.402,00 | +0,14 % | ¥1.401,00 | ¥1.406,00 | ¥1.400,00 | 3,40K |
| 2026-09-09 | ¥1.400,00 | -0,36 % | ¥1.410,00 | ¥1.410,00 | ¥1.400,00 | 3,60K |
| 2026-09-08 | ¥1.405,00 | 0,00 % | ¥1.410,00 | ¥1.411,00 | ¥1.405,00 | 3,80K |
| 2026-09-07 | ¥1.405,00 | +0,29 % | ¥1.403,00 | ¥1.409,00 | ¥1.403,00 | 3,80K |
| 2026-09-04 | ¥1.401,00 | -0,07 % | ¥1.406,00 | ¥1.406,00 | ¥1.400,00 | 2,80K |
| 2026-09-03 | ¥1.402,00 | -0,07 % | ¥1.403,00 | ¥1.413,00 | ¥1.401,00 | 3,30K |
| 2026-09-02 | ¥1.403,00 | +0,21 % | ¥1.403,00 | ¥1.403,00 | ¥1.400,00 | 4,50K |
| 2026-09-01 | ¥1.400,00 | -0,64 % | ¥1.409,00 | ¥1.409,00 | ¥1.400,00 | 7,10K |
| 2026-08-31 | ¥1.409,00 | -0,07 % | ¥1.405,00 | ¥1.412,00 | ¥1.402,00 | 3,50K |
| 2026-08-28 | ¥1.410,00 | -0,07 % | ¥1.415,00 | ¥1.415,00 | ¥1.407,00 | 4,10K |
| 2026-08-27 | ¥1.411,00 | -0,14 % | ¥1.413,00 | ¥1.415,00 | ¥1.411,00 | 1,80K |
| 2026-08-26 | ¥1.413,00 | +0,14 % | ¥1.418,00 | ¥1.418,00 | ¥1.410,00 | 1,30K |
| 2026-08-25 | ¥1.411,00 | -0,35 % | ¥1.416,00 | ¥1.417,00 | ¥1.408,00 | 3,70K |
| 2026-08-24 | ¥1.416,00 | +0,14 % | ¥1.414,00 | ¥1.416,00 | ¥1.412,00 | 1,00K |
| 2026-08-21 | ¥1.414,00 | +0,35 % | ¥1.410,00 | ¥1.415,00 | ¥1.410,00 | 800 |
| 2026-08-20 | ¥1.409,00 | +0,43 % | ¥1.403,00 | ¥1.409,00 | ¥1.403,00 | 1,30K |
| 2026-08-19 | ¥1.403,00 | +0,07 % | ¥1.402,00 | ¥1.407,00 | ¥1.402,00 | 2,10K |
| 2026-08-18 | ¥1.402,00 | -1,75 % | ¥1.425,00 | ¥1.425,00 | ¥1.400,00 | 11,70K |
| 2026-08-17 | ¥1.427,00 | 0,00 % | ¥1.435,00 | ¥1.435,00 | ¥1.419,00 | 9,50K |
| 2026-08-14 | ¥1.427,00 | +1,21 % | ¥1.417,00 | ¥1.427,00 | ¥1.415,00 | 2,80K |
| 2026-08-13 | ¥1.410,00 | -0,56 % | ¥1.415,00 | ¥1.415,00 | ¥1.408,00 | 3,00K |
| 2026-08-12 | ¥1.418,00 | +1,21 % | ¥1.402,00 | ¥1.418,00 | ¥1.402,00 | 7,60K |
| 2026-08-10 | ¥1.401,00 | -0,21 % | ¥1.417,00 | ¥1.417,00 | ¥1.401,00 | 4,80K |
| 2026-08-07 | ¥1.404,00 | -0,35 % | ¥1.410,00 | ¥1.435,00 | ¥1.404,00 | 2,10K |
| 2026-08-06 | ¥1.409,00 | -0,77 % | ¥1.450,00 | ¥1.450,00 | ¥1.403,00 | 1,70K |
| 2026-08-05 | ¥1.420,00 | -1,66 % | ¥1.429,00 | ¥1.468,00 | ¥1.420,00 | 15,20K |
| 2026-08-04 | ¥1.444,00 | +1,76 % | ¥1.410,00 | ¥1.445,00 | ¥1.410,00 | 13,10K |
| 2026-08-03 | ¥1.419,00 | +1,36 % | ¥1.400,00 | ¥1.420,00 | ¥1.391,00 | 17,30K |
| 2026-07-31 | ¥1.400,00 | +0,72 % | ¥1.390,00 | ¥1.400,00 | ¥1.390,00 | 4,30K |
| 2026-07-30 | ¥1.390,00 | +0,29 % | ¥1.371,00 | ¥1.399,00 | ¥1.371,00 | 10,50K |
| 2026-07-29 | ¥1.386,00 | +0,29 % | ¥1.393,00 | ¥1.400,00 | ¥1.377,00 | 14,30K |
| 2026-07-28 | ¥1.382,00 | -1,43 % | ¥1.406,00 | ¥1.406,00 | ¥1.373,00 | 11,40K |
| 2026-07-27 | ¥1.402,00 | +0,43 % | ¥1.403,00 | ¥1.403,00 | ¥1.397,00 | 1,80K |
| 2026-07-24 | ¥1.396,00 | -0,29 % | ¥1.395,00 | ¥1.400,00 | ¥1.395,00 | 900 |
| 2026-07-23 | ¥1.400,00 | +0,43 % | ¥1.395,00 | ¥1.400,00 | ¥1.395,00 | 800 |
| 2026-07-22 | ¥1.394,00 | +0,43 % | ¥1.390,00 | ¥1.394,00 | ¥1.390,00 | 800 |
| 2026-07-21 | ¥1.388,00 | +0,43 % | ¥1.400,00 | ¥1.400,00 | ¥1.381,00 | 5,10K |
| 2026-07-17 | ¥1.382,00 | -1,29 % | ¥1.404,00 | ¥1.404,00 | ¥1.381,00 | 7,50K |
| 2026-07-16 | ¥1.400,00 | 0,00 % | ¥1.390,00 | ¥1.407,00 | ¥1.390,00 | 2,90K |
| 2026-07-15 | ¥1.400,00 | -0,43 % | ¥1.406,00 | ¥1.406,00 | ¥1.400,00 | 1,10K |
| 2026-07-14 | ¥1.406,00 | +0,14 % | ¥1.404,00 | ¥1.406,00 | ¥1.400,00 | 1,40K |
| 2026-07-13 | ¥1.404,00 | +0,14 % | ¥1.402,00 | ¥1.404,00 | ¥1.400,00 | 4,40K |
| 2026-07-10 | ¥1.402,00 | -0,07 % | ¥1.407,00 | ¥1.410,00 | ¥1.400,00 | 9,60K |
| 2026-07-09 | ¥1.403,00 | +0,21 % | ¥1.400,00 | ¥1.408,00 | ¥1.398,00 | 8,10K |
| 2026-07-08 | ¥1.400,00 | 0,00 % | ¥1.399,00 | ¥1.401,00 | ¥1.397,00 | 5,00K |
| 2026-07-07 | ¥1.400,00 | 0,00 % | ¥1.400,00 | ¥1.401,00 | ¥1.386,00 | 7,60K |
| 2026-07-06 | ¥1.400,00 | +0,72 % | ¥1.398,00 | ¥1.400,00 | ¥1.390,00 | 5,80K |
| 2026-07-03 | ¥1.390,00 | +2,21 % | ¥1.371,00 | ¥1.393,00 | ¥1.368,00 | 14,70K |
| 2026-07-02 | ¥1.360,00 | -1,23 % | ¥1.377,00 | ¥1.377,00 | ¥1.358,00 | 6,60K |
| 2026-07-01 | ¥1.377,00 | +2,15 % | ¥1.356,00 | ¥1.377,00 | ¥1.352,00 | 2,10K |
| 2026-06-30 | ¥1.348,00 | -0,52 % | ¥1.355,00 | ¥1.359,00 | ¥1.348,00 | 1,00K |
| 2026-06-29 | ¥1.355,00 | +0,97 % | ¥1.342,00 | ¥1.356,00 | ¥1.329,00 | 2,90K |
| 2026-06-26 | ¥1.342,00 | +0,68 % | ¥1.343,00 | ¥1.343,00 | ¥1.310,00 | 19,90K |
| 2026-06-25 | ¥1.333,00 | -0,89 % | ¥1.346,00 | ¥1.346,00 | ¥1.316,00 | 14,30K |
| 2026-06-24 | ¥1.345,00 | +0,60 % | ¥1.336,00 | ¥1.345,00 | ¥1.332,00 | 1,30K |
| 2026-06-23 | ¥1.337,00 | -0,89 % | ¥1.343,00 | ¥1.348,00 | ¥1.337,00 | 2,80K |
| 2026-06-22 | ¥1.349,00 | -0,07 % | ¥1.364,00 | ¥1.364,00 | ¥1.344,00 | 5,50K |
| 2026-06-19 | ¥1.350,00 | -1,89 % | ¥1.369,00 | ¥1.369,00 | ¥1.349,00 | 4,50K |
| 2026-06-18 | ¥1.376,00 | +1,85 % | ¥1.351,00 | ¥1.386,00 | ¥1.345,00 | 14,90K |
| 2026-06-17 | ¥1.351,00 | +1,73 % | ¥1.335,00 | ¥1.352,00 | ¥1.335,00 | 7,80K |
| 2026-06-16 | ¥1.328,00 | +0,30 % | ¥1.320,00 | ¥1.340,00 | ¥1.320,00 | 7,10K |
| 2026-06-15 | ¥1.324,00 | +0,30 % | ¥1.320,00 | ¥1.328,00 | ¥1.313,00 | 13,40K |
| 2026-06-12 | ¥1.320,00 | +0,46 % | ¥1.314,00 | ¥1.330,00 | ¥1.305,00 | 31,30K |
| 2026-06-11 | ¥1.314,00 | -1,13 % | ¥1.329,00 | ¥1.336,00 | ¥1.311,00 | 26,00K |
| 2026-06-10 | ¥1.329,00 | +0,61 % | ¥1.320,00 | ¥1.333,00 | ¥1.311,00 | 31,70K |
| 2026-06-09 | ¥1.321,00 | -0,90 % | ¥1.348,00 | ¥1.367,00 | ¥1.321,00 | 27,00K |
| 2026-06-08 | ¥1.333,00 | -1,77 % | ¥1.357,00 | ¥1.357,00 | ¥1.321,00 | 19,20K |
| 2026-06-05 | ¥1.357,00 | +2,73 % | ¥1.321,00 | ¥1.358,00 | ¥1.317,00 | 19,10K |
| 2026-06-04 | ¥1.321,00 | -0,60 % | ¥1.319,00 | ¥1.338,00 | ¥1.319,00 | 2,90K |
| 2026-06-03 | ¥1.329,00 | -0,37 % | ¥1.334,00 | ¥1.339,00 | ¥1.313,00 | 24,70K |
| 2026-06-02 | ¥1.334,00 | -0,82 % | ¥1.343,00 | ¥1.354,00 | ¥1.323,00 | 13,60K |
| 2026-06-01 | ¥1.345,00 | -0,15 % | ¥1.355,00 | ¥1.360,00 | ¥1.343,00 | 4,40K |
| 2026-05-29 | ¥1.347,00 | -1,10 % | ¥1.364,00 | ¥1.365,00 | ¥1.343,00 | 10,60K |
| 2026-05-28 | ¥1.362,00 | +0,22 % | ¥1.346,00 | ¥1.362,00 | ¥1.346,00 | 3,20K |
| 2026-05-27 | ¥1.359,00 | +0,74 % | ¥1.349,00 | ¥1.360,00 | ¥1.349,00 | 5,60K |
| 2026-05-26 | ¥1.349,00 | -0,22 % | ¥1.355,00 | ¥1.368,00 | ¥1.342,00 | 9,60K |
| 2026-05-25 | ¥1.352,00 | -1,60 % | ¥1.368,00 | ¥1.388,00 | ¥1.352,00 | 19,90K |