User Local, Inc. 3984
TSE · Japan · Technologiedienstleistungen
¥1.519,00-40,00 (-2,57 %)
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 | ¥1.519,00 | -2,57 % | ¥1.560,00 | ¥1.563,00 | ¥1.519,00 | 72,90K |
| 2026-10-01 | ¥1.559,00 | +0,91 % | ¥1.546,00 | ¥1.567,00 | ¥1.544,00 | 52,60K |
| 2026-09-30 | ¥1.545,00 | -0,58 % | ¥1.552,00 | ¥1.553,00 | ¥1.520,00 | 126,30K |
| 2026-09-29 | ¥1.554,00 | -1,71 % | ¥1.574,00 | ¥1.575,00 | ¥1.550,00 | 35,30K |
| 2026-09-28 | ¥1.581,00 | -2,59 % | ¥1.605,00 | ¥1.615,00 | ¥1.571,00 | 92,80K |
| 2026-09-25 | ¥1.623,00 | +2,33 % | ¥1.586,00 | ¥1.623,00 | ¥1.584,00 | 85,50K |
| 2026-09-24 | ¥1.586,00 | +1,21 % | ¥1.555,00 | ¥1.605,00 | ¥1.555,00 | 87,50K |
| 2026-09-18 | ¥1.567,00 | +0,97 % | ¥1.555,00 | ¥1.569,00 | ¥1.541,00 | 53,70K |
| 2026-09-17 | ¥1.552,00 | +0,52 % | ¥1.531,00 | ¥1.553,00 | ¥1.530,00 | 64,50K |
| 2026-09-16 | ¥1.544,00 | -0,39 % | ¥1.541,00 | ¥1.552,00 | ¥1.521,00 | 31,80K |
| 2026-09-15 | ¥1.550,00 | +0,13 % | ¥1.548,00 | ¥1.553,00 | ¥1.537,00 | 60,70K |
| 2026-09-14 | ¥1.548,00 | +1,24 % | ¥1.527,00 | ¥1.548,00 | ¥1.499,00 | 68,00K |
| 2026-09-11 | ¥1.529,00 | -0,13 % | ¥1.510,00 | ¥1.550,00 | ¥1.505,00 | 111,30K |
| 2026-09-10 | ¥1.531,00 | -0,46 % | ¥1.531,00 | ¥1.553,00 | ¥1.527,00 | 95,00K |
| 2026-09-09 | ¥1.538,00 | +0,20 % | ¥1.532,00 | ¥1.555,00 | ¥1.520,00 | 83,40K |
| 2026-09-08 | ¥1.535,00 | -1,79 % | ¥1.551,00 | ¥1.565,00 | ¥1.535,00 | 89,60K |
| 2026-09-07 | ¥1.563,00 | +0,71 % | ¥1.541,00 | ¥1.577,00 | ¥1.540,00 | 140,70K |
| 2026-09-04 | ¥1.552,00 | +2,99 % | ¥1.520,00 | ¥1.559,00 | ¥1.520,00 | 148,40K |
| 2026-09-03 | ¥1.507,00 | +3,01 % | ¥1.477,00 | ¥1.507,00 | ¥1.470,00 | 107,00K |
| 2026-09-02 | ¥1.463,00 | -4,19 % | ¥1.505,00 | ¥1.510,00 | ¥1.463,00 | 159,40K |
| 2026-09-01 | ¥1.527,00 | -3,11 % | ¥1.565,00 | ¥1.565,00 | ¥1.521,00 | 126,80K |
| 2026-08-31 | ¥1.576,00 | +0,64 % | ¥1.560,00 | ¥1.585,00 | ¥1.544,00 | 117,40K |
| 2026-08-28 | ¥1.566,00 | +2,02 % | ¥1.545,00 | ¥1.582,00 | ¥1.542,00 | 84,30K |
| 2026-08-27 | ¥1.535,00 | +0,72 % | ¥1.520,00 | ¥1.537,00 | ¥1.505,00 | 95,50K |
| 2026-08-26 | ¥1.524,00 | -1,10 % | ¥1.541,00 | ¥1.554,00 | ¥1.519,00 | 109,40K |
| 2026-08-25 | ¥1.541,00 | -2,10 % | ¥1.574,00 | ¥1.574,00 | ¥1.530,00 | 101,80K |
| 2026-08-24 | ¥1.574,00 | -0,19 % | ¥1.567,00 | ¥1.597,00 | ¥1.555,00 | 112,00K |
| 2026-08-21 | ¥1.577,00 | -2,23 % | ¥1.590,00 | ¥1.599,00 | ¥1.567,00 | 100,60K |
| 2026-08-20 | ¥1.613,00 | +3,66 % | ¥1.551,00 | ¥1.613,00 | ¥1.550,00 | 89,60K |
| 2026-08-19 | ¥1.556,00 | -1,21 % | ¥1.575,00 | ¥1.595,00 | ¥1.545,00 | 98,10K |
| 2026-08-18 | ¥1.575,00 | +0,19 % | ¥1.573,00 | ¥1.602,00 | ¥1.559,00 | 97,50K |
| 2026-08-17 | ¥1.572,00 | -1,38 % | ¥1.578,00 | ¥1.589,00 | ¥1.556,00 | 102,00K |
| 2026-08-14 | ¥1.594,00 | +4,87 % | ¥1.525,00 | ¥1.603,00 | ¥1.518,00 | 191,30K |
| 2026-08-13 | ¥1.520,00 | -0,85 % | ¥1.521,00 | ¥1.526,00 | ¥1.492,00 | 111,30K |
| 2026-08-12 | ¥1.533,00 | +4,43 % | ¥1.488,00 | ¥1.533,00 | ¥1.451,00 | 226,70K |
| 2026-08-10 | ¥1.468,00 | -3,93 % | ¥1.520,00 | ¥1.528,00 | ¥1.461,00 | 337,00K |
| 2026-08-07 | ¥1.528,00 | -16,78 % | ¥1.531,00 | ¥1.618,00 | ¥1.526,00 | 606,30K |
| 2026-08-06 | ¥1.836,00 | -0,33 % | ¥1.852,00 | ¥1.880,00 | ¥1.833,00 | 103,70K |
| 2026-08-05 | ¥1.842,00 | +1,82 % | ¥1.811,00 | ¥1.854,00 | ¥1.809,00 | 64,80K |
| 2026-08-04 | ¥1.809,00 | +0,78 % | ¥1.806,00 | ¥1.830,00 | ¥1.799,00 | 63,30K |
| 2026-08-03 | ¥1.795,00 | -1,16 % | ¥1.806,00 | ¥1.808,00 | ¥1.762,00 | 62,30K |
| 2026-07-31 | ¥1.816,00 | +0,83 % | ¥1.774,00 | ¥1.831,00 | ¥1.770,00 | 66,10K |
| 2026-07-30 | ¥1.801,00 | +0,33 % | ¥1.802,00 | ¥1.809,00 | ¥1.776,00 | 41,40K |
| 2026-07-29 | ¥1.795,00 | +0,22 % | ¥1.809,00 | ¥1.809,00 | ¥1.759,00 | 49,50K |
| 2026-07-28 | ¥1.791,00 | -0,78 % | ¥1.807,00 | ¥1.814,00 | ¥1.779,00 | 70,60K |
| 2026-07-27 | ¥1.805,00 | +5,43 % | ¥1.727,00 | ¥1.805,00 | ¥1.727,00 | 73,30K |
| 2026-07-24 | ¥1.712,00 | -0,52 % | ¥1.710,00 | ¥1.718,00 | ¥1.692,00 | 65,60K |
| 2026-07-23 | ¥1.721,00 | -2,99 % | ¥1.775,00 | ¥1.776,00 | ¥1.712,00 | 87,70K |
| 2026-07-22 | ¥1.774,00 | -0,39 % | ¥1.810,00 | ¥1.811,00 | ¥1.774,00 | 58,30K |
| 2026-07-21 | ¥1.781,00 | -0,89 % | ¥1.797,00 | ¥1.812,00 | ¥1.781,00 | 46,40K |
| 2026-07-17 | ¥1.797,00 | -1,75 % | ¥1.804,00 | ¥1.822,00 | ¥1.761,00 | 58,60K |
| 2026-07-16 | ¥1.829,00 | -0,33 % | ¥1.818,00 | ¥1.866,00 | ¥1.814,00 | 65,90K |
| 2026-07-15 | ¥1.835,00 | +1,66 % | ¥1.790,00 | ¥1.835,00 | ¥1.772,00 | 58,40K |
| 2026-07-14 | ¥1.805,00 | +0,61 % | ¥1.794,00 | ¥1.830,00 | ¥1.793,00 | 64,00K |
| 2026-07-13 | ¥1.794,00 | +0,56 % | ¥1.790,00 | ¥1.822,00 | ¥1.776,00 | 82,80K |
| 2026-07-10 | ¥1.784,00 | +0,90 % | ¥1.768,00 | ¥1.803,00 | ¥1.760,00 | 73,40K |
| 2026-07-09 | ¥1.768,00 | -0,17 % | ¥1.740,00 | ¥1.788,00 | ¥1.732,00 | 67,20K |
| 2026-07-08 | ¥1.771,00 | -0,39 % | ¥1.775,00 | ¥1.784,00 | ¥1.759,00 | 70,40K |
| 2026-07-07 | ¥1.778,00 | -0,11 % | ¥1.783,00 | ¥1.812,00 | ¥1.762,00 | 100,20K |
| 2026-07-06 | ¥1.780,00 | -0,73 % | ¥1.785,00 | ¥1.815,00 | ¥1.770,00 | 89,00K |
| 2026-07-03 | ¥1.793,00 | +3,94 % | ¥1.744,00 | ¥1.793,00 | ¥1.727,00 | 170,50K |
| 2026-07-02 | ¥1.725,00 | +1,05 % | ¥1.707,00 | ¥1.750,00 | ¥1.707,00 | 96,80K |
| 2026-07-01 | ¥1.707,00 | +3,83 % | ¥1.625,00 | ¥1.717,00 | ¥1.620,00 | 137,60K |
| 2026-06-30 | ¥1.644,00 | +2,49 % | ¥1.609,00 | ¥1.662,00 | ¥1.605,00 | 92,90K |
| 2026-06-29 | ¥1.604,00 | +1,01 % | ¥1.608,00 | ¥1.645,00 | ¥1.578,00 | 280,40K |
| 2026-06-26 | ¥1.588,00 | -4,05 % | ¥1.638,00 | ¥1.645,00 | ¥1.587,00 | 235,00K |
| 2026-06-25 | ¥1.655,00 | -1,49 % | ¥1.700,00 | ¥1.700,00 | ¥1.646,00 | 134,90K |
| 2026-06-24 | ¥1.680,00 | -0,30 % | ¥1.703,00 | ¥1.715,00 | ¥1.680,00 | 60,60K |
| 2026-06-23 | ¥1.685,00 | -3,71 % | ¥1.750,00 | ¥1.750,00 | ¥1.685,00 | 123,40K |
| 2026-06-22 | ¥1.750,00 | +0,86 % | ¥1.736,00 | ¥1.753,00 | ¥1.726,00 | 95,40K |
| 2026-06-19 | ¥1.735,00 | -4,30 % | ¥1.810,00 | ¥1.810,00 | ¥1.725,00 | 120,60K |
| 2026-06-18 | ¥1.813,00 | +0,17 % | ¥1.815,00 | ¥1.828,00 | ¥1.782,00 | 61,40K |
| 2026-06-17 | ¥1.810,00 | +2,09 % | ¥1.775,00 | ¥1.828,00 | ¥1.763,00 | 73,60K |
| 2026-06-16 | ¥1.773,00 | -0,11 % | ¥1.785,00 | ¥1.785,00 | ¥1.755,00 | 51,30K |
| 2026-06-15 | ¥1.775,00 | +1,25 % | ¥1.793,00 | ¥1.794,00 | ¥1.760,00 | 68,40K |
| 2026-06-12 | ¥1.753,00 | -2,61 % | ¥1.840,00 | ¥1.844,00 | ¥1.746,00 | 117,40K |
| 2026-06-11 | ¥1.800,00 | +0,50 % | ¥1.781,00 | ¥1.800,00 | ¥1.728,00 | 137,90K |
| 2026-06-10 | ¥1.791,00 | -1,10 % | ¥1.815,00 | ¥1.836,00 | ¥1.777,00 | 135,90K |
| 2026-06-09 | ¥1.811,00 | -0,77 % | ¥1.845,00 | ¥1.845,00 | ¥1.789,00 | 131,80K |
| 2026-06-08 | ¥1.825,00 | -4,45 % | ¥1.850,00 | ¥1.890,00 | ¥1.811,00 | 282,00K |
| 2026-06-05 | ¥1.910,00 | +5,70 % | ¥1.836,00 | ¥1.915,00 | ¥1.836,00 | 208,70K |
| 2026-06-04 | ¥1.807,00 | -0,44 % | ¥1.808,00 | ¥1.826,00 | ¥1.796,00 | 135,00K |
| 2026-06-03 | ¥1.815,00 | -0,27 % | ¥1.793,00 | ¥1.824,00 | ¥1.772,00 | 175,50K |
| 2026-06-02 | ¥1.820,00 | +0,44 % | ¥1.826,00 | ¥1.834,00 | ¥1.772,00 | 145,10K |
| 2026-06-01 | ¥1.812,00 | +5,35 % | ¥1.753,00 | ¥1.833,00 | ¥1.750,00 | 194,00K |
| 2026-05-29 | ¥1.720,00 | +2,99 % | ¥1.705,00 | ¥1.767,00 | ¥1.697,00 | 109,20K |
| 2026-05-28 | ¥1.670,00 | -2,11 % | ¥1.706,00 | ¥1.708,00 | ¥1.652,00 | 104,30K |
| 2026-05-27 | ¥1.706,00 | +0,53 % | ¥1.710,00 | ¥1.732,00 | ¥1.689,00 | 156,30K |
| 2026-05-26 | ¥1.697,00 | -2,53 % | ¥1.747,00 | ¥1.748,00 | ¥1.690,00 | 80,90K |
| 2026-05-25 | ¥1.741,00 | -2,79 % | ¥1.797,00 | ¥1.797,00 | ¥1.711,00 | 128,40K |