Plus Alpha Consulting Co. LTD. 4071
TSE · Japan · Kommerzielle Dienstleistungen
¥2.027,00-21,00 (-1,03 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.028,00 | -0,98 % | ¥2.028,00 | ¥2.038,00 | ¥2.014,00 | 54,90K |
| 2026-10-01 | ¥2.048,00 | +0,05 % | ¥2.039,00 | ¥2.061,00 | ¥2.032,00 | 167,20K |
| 2026-09-30 | ¥2.047,00 | +0,34 % | ¥2.046,00 | ¥2.047,00 | ¥2.022,00 | 232,20K |
| 2026-09-29 | ¥2.040,00 | -2,06 % | ¥2.050,00 | ¥2.051,00 | ¥2.026,00 | 189,20K |
| 2026-09-28 | ¥2.083,00 | -1,14 % | ¥2.107,00 | ¥2.116,00 | ¥2.074,00 | 234,30K |
| 2026-09-25 | ¥2.107,00 | -0,28 % | ¥2.103,00 | ¥2.118,00 | ¥2.098,00 | 162,30K |
| 2026-09-24 | ¥2.113,00 | +0,62 % | ¥2.100,00 | ¥2.142,00 | ¥2.097,00 | 202,40K |
| 2026-09-18 | ¥2.100,00 | -1,04 % | ¥2.097,00 | ¥2.112,00 | ¥2.075,00 | 445,80K |
| 2026-09-17 | ¥2.122,00 | +2,71 % | ¥2.080,00 | ¥2.130,00 | ¥2.067,00 | 197,40K |
| 2026-09-16 | ¥2.066,00 | -1,24 % | ¥2.100,00 | ¥2.107,00 | ¥2.062,00 | 154,60K |
| 2026-09-15 | ¥2.092,00 | -0,66 % | ¥2.125,00 | ¥2.125,00 | ¥2.073,00 | 229,60K |
| 2026-09-14 | ¥2.106,00 | +3,85 % | ¥2.049,00 | ¥2.118,00 | ¥2.044,00 | 192,70K |
| 2026-09-11 | ¥2.028,00 | -0,69 % | ¥2.018,00 | ¥2.057,00 | ¥2.007,00 | 207,90K |
| 2026-09-10 | ¥2.042,00 | -0,24 % | ¥2.032,00 | ¥2.065,00 | ¥2.022,00 | 170,80K |
| 2026-09-09 | ¥2.047,00 | +0,49 % | ¥2.014,00 | ¥2.063,00 | ¥1.997,00 | 294,50K |
| 2026-09-08 | ¥2.037,00 | -0,29 % | ¥2.043,00 | ¥2.043,00 | ¥1.999,00 | 272,50K |
| 2026-09-07 | ¥2.043,00 | -1,73 % | ¥2.059,00 | ¥2.080,00 | ¥2.026,00 | 222,80K |
| 2026-09-04 | ¥2.079,00 | +1,91 % | ¥2.058,00 | ¥2.102,00 | ¥2.058,00 | 210,70K |
| 2026-09-03 | ¥2.040,00 | -0,97 % | ¥2.049,00 | ¥2.077,00 | ¥2.031,00 | 304,40K |
| 2026-09-02 | ¥2.060,00 | -5,50 % | ¥2.140,00 | ¥2.140,00 | ¥2.060,00 | 465,30K |
| 2026-09-01 | ¥2.180,00 | -2,72 % | ¥2.225,00 | ¥2.261,00 | ¥2.179,00 | 302,60K |
| 2026-08-31 | ¥2.241,00 | -0,09 % | ¥2.240,00 | ¥2.277,00 | ¥2.228,00 | 286,00K |
| 2026-08-28 | ¥2.243,00 | +2,14 % | ¥2.242,00 | ¥2.299,00 | ¥2.211,00 | 256,70K |
| 2026-08-27 | ¥2.196,00 | +0,09 % | ¥2.210,00 | ¥2.225,00 | ¥2.171,00 | 177,80K |
| 2026-08-26 | ¥2.194,00 | -2,62 % | ¥2.242,00 | ¥2.262,00 | ¥2.190,00 | 225,70K |
| 2026-08-25 | ¥2.253,00 | -0,75 % | ¥2.273,00 | ¥2.280,00 | ¥2.226,00 | 121,60K |
| 2026-08-24 | ¥2.270,00 | +0,71 % | ¥2.255,00 | ¥2.296,00 | ¥2.248,00 | 157,60K |
| 2026-08-21 | ¥2.254,00 | -0,57 % | ¥2.263,00 | ¥2.290,00 | ¥2.228,00 | 173,90K |
| 2026-08-20 | ¥2.267,00 | +2,58 % | ¥2.220,00 | ¥2.272,00 | ¥2.220,00 | 218,80K |
| 2026-08-19 | ¥2.210,00 | +0,78 % | ¥2.191,00 | ¥2.220,00 | ¥2.170,00 | 303,50K |
| 2026-08-18 | ¥2.193,00 | -0,59 % | ¥2.185,00 | ¥2.224,00 | ¥2.172,00 | 360,30K |
| 2026-08-17 | ¥2.206,00 | -0,81 % | ¥2.179,00 | ¥2.216,00 | ¥2.160,00 | 356,90K |
| 2026-08-14 | ¥2.224,00 | +5,25 % | ¥2.130,00 | ¥2.229,00 | ¥2.110,00 | 694,40K |
| 2026-08-13 | ¥2.113,00 | -11,29 % | ¥2.070,00 | ¥2.144,00 | ¥2.014,00 | 1,09M |
| 2026-08-12 | ¥2.382,00 | +3,34 % | ¥2.317,00 | ¥2.405,00 | ¥2.317,00 | 425,80K |
| 2026-08-10 | ¥2.305,00 | +0,92 % | ¥2.308,00 | ¥2.360,00 | ¥2.280,00 | 213,90K |
| 2026-08-07 | ¥2.284,00 | +2,88 % | ¥2.235,00 | ¥2.301,00 | ¥2.221,00 | 230,10K |
| 2026-08-06 | ¥2.220,00 | -1,46 % | ¥2.240,00 | ¥2.244,00 | ¥2.205,00 | 199,80K |
| 2026-08-05 | ¥2.253,00 | +0,27 % | ¥2.240,00 | ¥2.290,00 | ¥2.238,00 | 200,70K |
| 2026-08-04 | ¥2.247,00 | -0,49 % | ¥2.278,00 | ¥2.278,00 | ¥2.222,00 | 168,40K |
| 2026-08-03 | ¥2.258,00 | -1,31 % | ¥2.308,00 | ¥2.308,00 | ¥2.214,00 | 155,80K |
| 2026-07-31 | ¥2.288,00 | -1,97 % | ¥2.234,00 | ¥2.316,00 | ¥2.212,00 | 209,10K |
| 2026-07-30 | ¥2.334,00 | -1,02 % | ¥2.362,00 | ¥2.386,00 | ¥2.317,00 | 209,80K |
| 2026-07-29 | ¥2.358,00 | +2,30 % | ¥2.328,00 | ¥2.388,00 | ¥2.269,00 | 275,30K |
| 2026-07-28 | ¥2.305,00 | +1,68 % | ¥2.310,00 | ¥2.361,00 | ¥2.300,00 | 323,60K |
| 2026-07-27 | ¥2.267,00 | +2,12 % | ¥2.249,00 | ¥2.267,00 | ¥2.221,00 | 161,80K |
| 2026-07-24 | ¥2.220,00 | -1,73 % | ¥2.210,00 | ¥2.232,00 | ¥2.194,00 | 200,40K |
| 2026-07-23 | ¥2.259,00 | -2,42 % | ¥2.245,00 | ¥2.292,00 | ¥2.225,00 | 334,60K |
| 2026-07-22 | ¥2.315,00 | -1,36 % | ¥2.374,00 | ¥2.377,00 | ¥2.288,00 | 275,60K |
| 2026-07-21 | ¥2.347,00 | -2,05 % | ¥2.446,00 | ¥2.446,00 | ¥2.330,00 | 329,00K |
| 2026-07-17 | ¥2.396,00 | -3,27 % | ¥2.475,00 | ¥2.487,00 | ¥2.355,00 | 463,80K |
| 2026-07-16 | ¥2.477,00 | +1,52 % | ¥2.470,00 | ¥2.532,00 | ¥2.415,00 | 365,70K |
| 2026-07-15 | ¥2.440,00 | -16,18 % | ¥2.700,00 | ¥2.702,00 | ¥2.416,00 | 719,20K |
| 2026-07-14 | ¥2.911,00 | +1,78 % | ¥2.899,00 | ¥2.934,00 | ¥2.878,00 | 146,60K |
| 2026-07-13 | ¥2.860,00 | -3,70 % | ¥2.956,00 | ¥2.956,00 | ¥2.835,00 | 158,50K |
| 2026-07-10 | ¥2.970,00 | +0,27 % | ¥2.980,00 | ¥2.995,00 | ¥2.962,00 | 111,10K |
| 2026-07-09 | ¥2.962,00 | -0,34 % | ¥2.969,00 | ¥2.977,00 | ¥2.938,00 | 120,60K |
| 2026-07-08 | ¥2.972,00 | +1,16 % | ¥2.938,00 | ¥2.997,00 | ¥2.918,00 | 232,30K |
| 2026-07-07 | ¥2.938,00 | -0,20 % | ¥2.944,00 | ¥2.959,00 | ¥2.908,00 | 193,50K |
| 2026-07-06 | ¥2.944,00 | +1,31 % | ¥2.894,00 | ¥2.946,00 | ¥2.888,00 | 264,00K |
| 2026-07-03 | ¥2.906,00 | +7,23 % | ¥2.760,00 | ¥2.908,00 | ¥2.753,00 | 531,50K |
| 2026-07-02 | ¥2.710,00 | +3,40 % | ¥2.671,00 | ¥2.742,00 | ¥2.648,00 | 253,30K |
| 2026-07-01 | ¥2.621,00 | -1,95 % | ¥2.646,00 | ¥2.672,00 | ¥2.604,00 | 106,90K |
| 2026-06-30 | ¥2.673,00 | +2,41 % | ¥2.610,00 | ¥2.674,00 | ¥2.604,00 | 231,20K |
| 2026-06-29 | ¥2.610,00 | +3,45 % | ¥2.553,00 | ¥2.620,00 | ¥2.535,00 | 263,40K |
| 2026-06-26 | ¥2.523,00 | +0,12 % | ¥2.511,00 | ¥2.531,00 | ¥2.483,00 | 195,30K |
| 2026-06-25 | ¥2.520,00 | +1,04 % | ¥2.529,00 | ¥2.551,00 | ¥2.481,00 | 168,10K |
| 2026-06-24 | ¥2.494,00 | +0,32 % | ¥2.536,00 | ¥2.578,00 | ¥2.486,00 | 199,20K |
| 2026-06-23 | ¥2.486,00 | -1,70 % | ¥2.535,00 | ¥2.544,00 | ¥2.482,00 | 205,40K |
| 2026-06-22 | ¥2.529,00 | -1,63 % | ¥2.549,00 | ¥2.560,00 | ¥2.513,00 | 145,00K |
| 2026-06-19 | ¥2.571,00 | -0,73 % | ¥2.590,00 | ¥2.602,00 | ¥2.530,00 | 169,30K |
| 2026-06-18 | ¥2.590,00 | +2,41 % | ¥2.560,00 | ¥2.622,00 | ¥2.543,00 | 252,60K |
| 2026-06-17 | ¥2.529,00 | -0,32 % | ¥2.530,00 | ¥2.553,00 | ¥2.456,00 | 338,50K |
| 2026-06-16 | ¥2.537,00 | -0,70 % | ¥2.531,00 | ¥2.548,00 | ¥2.483,00 | 207,00K |
| 2026-06-15 | ¥2.555,00 | -4,45 % | ¥2.670,00 | ¥2.686,00 | ¥2.555,00 | 291,20K |
| 2026-06-12 | ¥2.674,00 | -0,22 % | ¥2.689,00 | ¥2.692,00 | ¥2.649,00 | 160,80K |
| 2026-06-11 | ¥2.680,00 | +0,15 % | ¥2.680,00 | ¥2.688,00 | ¥2.649,00 | 110,70K |
| 2026-06-10 | ¥2.676,00 | -0,07 % | ¥2.674,00 | ¥2.700,00 | ¥2.655,00 | 169,30K |
| 2026-06-09 | ¥2.678,00 | +1,06 % | ¥2.650,00 | ¥2.696,00 | ¥2.623,00 | 257,20K |
| 2026-06-08 | ¥2.650,00 | -1,49 % | ¥2.664,00 | ¥2.683,00 | ¥2.633,00 | 201,90K |
| 2026-06-05 | ¥2.690,00 | +2,67 % | ¥2.703,00 | ¥2.703,00 | ¥2.649,00 | 173,90K |
| 2026-06-04 | ¥2.620,00 | -2,46 % | ¥2.642,00 | ¥2.660,00 | ¥2.588,00 | 292,40K |
| 2026-06-03 | ¥2.686,00 | +1,44 % | ¥2.630,00 | ¥2.700,00 | ¥2.624,00 | 379,00K |
| 2026-06-02 | ¥2.648,00 | -1,67 % | ¥2.703,00 | ¥2.710,00 | ¥2.610,00 | 256,40K |
| 2026-06-01 | ¥2.693,00 | +2,71 % | ¥2.672,00 | ¥2.716,00 | ¥2.636,00 | 239,70K |
| 2026-05-29 | ¥2.622,00 | +1,31 % | ¥2.579,00 | ¥2.670,00 | ¥2.579,00 | 214,30K |
| 2026-05-28 | ¥2.588,00 | -1,03 % | ¥2.597,00 | ¥2.627,00 | ¥2.569,00 | 239,40K |
| 2026-05-27 | ¥2.615,00 | +1,47 % | ¥2.570,00 | ¥2.634,00 | ¥2.545,00 | 261,10K |
| 2026-05-26 | ¥2.577,00 | +4,42 % | ¥2.548,00 | ¥2.583,00 | ¥2.476,00 | 278,00K |
| 2026-05-25 | ¥2.468,00 | +3,52 % | ¥2.508,00 | ¥2.518,00 | ¥2.459,00 | 261,70K |