CL Holdings Inc. 4286
TSE · Japan · Kommerzielle Dienstleistungen
¥1.310,00-22,00 (-1,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.332,00 | +0,45 % | ¥1.317,00 | ¥1.346,00 | ¥1.303,00 | 19,20K |
| 2026-09-30 | ¥1.326,00 | -0,45 % | ¥1.335,00 | ¥1.337,00 | ¥1.303,00 | 19,70K |
| 2026-09-29 | ¥1.332,00 | -0,30 % | ¥1.342,00 | ¥1.355,00 | ¥1.322,00 | 36,80K |
| 2026-09-28 | ¥1.336,00 | -4,30 % | ¥1.397,00 | ¥1.397,00 | ¥1.322,00 | 26,60K |
| 2026-09-25 | ¥1.396,00 | +2,95 % | ¥1.362,00 | ¥1.448,00 | ¥1.355,00 | 43,50K |
| 2026-09-24 | ¥1.356,00 | +3,35 % | ¥1.327,00 | ¥1.396,00 | ¥1.327,00 | 40,60K |
| 2026-09-18 | ¥1.312,00 | +1,55 % | ¥1.300,00 | ¥1.313,00 | ¥1.284,00 | 11,90K |
| 2026-09-17 | ¥1.292,00 | +0,39 % | ¥1.261,00 | ¥1.294,00 | ¥1.261,00 | 12,80K |
| 2026-09-16 | ¥1.287,00 | -0,85 % | ¥1.293,00 | ¥1.303,00 | ¥1.281,00 | 15,80K |
| 2026-09-15 | ¥1.298,00 | +2,77 % | ¥1.253,00 | ¥1.320,00 | ¥1.253,00 | 26,40K |
| 2026-09-14 | ¥1.263,00 | +1,45 % | ¥1.243,00 | ¥1.267,00 | ¥1.243,00 | 8,00K |
| 2026-09-11 | ¥1.245,00 | +0,40 % | ¥1.233,00 | ¥1.257,00 | ¥1.221,00 | 16,90K |
| 2026-09-10 | ¥1.240,00 | -1,04 % | ¥1.238,00 | ¥1.259,00 | ¥1.227,00 | 13,20K |
| 2026-09-09 | ¥1.253,00 | +0,08 % | ¥1.246,00 | ¥1.270,00 | ¥1.240,00 | 15,00K |
| 2026-09-08 | ¥1.252,00 | -2,95 % | ¥1.260,00 | ¥1.283,00 | ¥1.246,00 | 19,60K |
| 2026-09-07 | ¥1.290,00 | -0,31 % | ¥1.283,00 | ¥1.299,00 | ¥1.275,00 | 19,10K |
| 2026-09-04 | ¥1.294,00 | +0,78 % | ¥1.274,00 | ¥1.297,00 | ¥1.233,00 | 27,50K |
| 2026-09-03 | ¥1.284,00 | +0,23 % | ¥1.275,00 | ¥1.294,00 | ¥1.271,00 | 35,60K |
| 2026-09-02 | ¥1.281,00 | -2,44 % | ¥1.290,00 | ¥1.306,00 | ¥1.277,00 | 37,00K |
| 2026-09-01 | ¥1.313,00 | -2,60 % | ¥1.343,00 | ¥1.343,00 | ¥1.301,00 | 42,40K |
| 2026-08-31 | ¥1.348,00 | -2,74 % | ¥1.380,00 | ¥1.390,00 | ¥1.347,00 | 32,50K |
| 2026-08-28 | ¥1.386,00 | +0,43 % | ¥1.380,00 | ¥1.392,00 | ¥1.361,00 | 42,50K |
| 2026-08-27 | ¥1.380,00 | +5,91 % | ¥1.295,00 | ¥1.380,00 | ¥1.280,00 | 212,50K |
| 2026-08-26 | ¥1.303,00 | -0,23 % | ¥1.306,00 | ¥1.324,00 | ¥1.288,00 | 43,90K |
| 2026-08-25 | ¥1.306,00 | -0,53 % | ¥1.302,00 | ¥1.321,00 | ¥1.278,00 | 42,20K |
| 2026-08-24 | ¥1.313,00 | -1,43 % | ¥1.322,00 | ¥1.350,00 | ¥1.287,00 | 27,10K |
| 2026-08-21 | ¥1.332,00 | -0,89 % | ¥1.331,00 | ¥1.366,00 | ¥1.281,00 | 74,30K |
| 2026-08-20 | ¥1.344,00 | +13,32 % | ¥1.186,00 | ¥1.355,00 | ¥1.180,00 | 144,00K |
| 2026-08-19 | ¥1.186,00 | +0,76 % | ¥1.156,00 | ¥1.195,00 | ¥1.148,00 | 20,70K |
| 2026-08-18 | ¥1.177,00 | +2,26 % | ¥1.149,00 | ¥1.200,00 | ¥1.135,00 | 51,30K |
| 2026-08-17 | ¥1.151,00 | +1,41 % | ¥1.126,00 | ¥1.152,00 | ¥1.107,00 | 33,90K |
| 2026-08-14 | ¥1.135,00 | +0,80 % | ¥1.096,00 | ¥1.135,00 | ¥1.090,00 | 33,00K |
| 2026-08-13 | ¥1.126,00 | +2,46 % | ¥1.085,00 | ¥1.131,00 | ¥1.072,00 | 26,70K |
| 2026-08-12 | ¥1.099,00 | +1,10 % | ¥1.086,00 | ¥1.103,00 | ¥1.075,00 | 20,50K |
| 2026-08-10 | ¥1.087,00 | +0,28 % | ¥1.084,00 | ¥1.094,00 | ¥1.080,00 | 11,40K |
| 2026-08-07 | ¥1.084,00 | -5,49 % | ¥1.111,00 | ¥1.111,00 | ¥1.074,00 | 30,20K |
| 2026-08-06 | ¥1.147,00 | +0,35 % | ¥1.148,00 | ¥1.151,00 | ¥1.130,00 | 14,70K |
| 2026-08-05 | ¥1.143,00 | +2,88 % | ¥1.112,00 | ¥1.149,00 | ¥1.112,00 | 12,90K |
| 2026-08-04 | ¥1.111,00 | -0,63 % | ¥1.114,00 | ¥1.143,00 | ¥1.111,00 | 11,20K |
| 2026-08-03 | ¥1.118,00 | -3,12 % | ¥1.143,00 | ¥1.155,00 | ¥1.115,00 | 12,30K |
| 2026-07-31 | ¥1.154,00 | +0,87 % | ¥1.133,00 | ¥1.165,00 | ¥1.130,00 | 9,80K |
| 2026-07-30 | ¥1.144,00 | -1,21 % | ¥1.146,00 | ¥1.178,00 | ¥1.133,00 | 26,70K |
| 2026-07-29 | ¥1.158,00 | +1,31 % | ¥1.143,00 | ¥1.161,00 | ¥1.122,00 | 14,10K |
| 2026-07-28 | ¥1.143,00 | -2,22 % | ¥1.168,00 | ¥1.168,00 | ¥1.124,00 | 14,80K |
| 2026-07-27 | ¥1.169,00 | +5,32 % | ¥1.110,00 | ¥1.174,00 | ¥1.110,00 | 33,00K |
| 2026-07-24 | ¥1.110,00 | -0,27 % | ¥1.104,00 | ¥1.110,00 | ¥1.092,00 | 11,30K |
| 2026-07-23 | ¥1.113,00 | -0,63 % | ¥1.112,00 | ¥1.125,00 | ¥1.112,00 | 5,50K |
| 2026-07-22 | ¥1.120,00 | +0,72 % | ¥1.119,00 | ¥1.120,00 | ¥1.091,00 | 5,30K |
| 2026-07-21 | ¥1.112,00 | -1,42 % | ¥1.095,00 | ¥1.121,00 | ¥1.081,00 | 18,40K |
| 2026-07-17 | ¥1.128,00 | -0,27 % | ¥1.131,00 | ¥1.131,00 | ¥1.073,00 | 12,80K |
| 2026-07-16 | ¥1.131,00 | +0,09 % | ¥1.120,00 | ¥1.135,00 | ¥1.113,00 | 7,30K |
| 2026-07-15 | ¥1.130,00 | +0,09 % | ¥1.129,00 | ¥1.138,00 | ¥1.114,00 | 9,90K |
| 2026-07-14 | ¥1.129,00 | +0,98 % | ¥1.118,00 | ¥1.133,00 | ¥1.112,00 | 2,20K |
| 2026-07-13 | ¥1.118,00 | +0,63 % | ¥1.119,00 | ¥1.138,00 | ¥1.111,00 | 5,40K |
| 2026-07-10 | ¥1.111,00 | +2,02 % | ¥1.105,00 | ¥1.117,00 | ¥1.086,00 | 6,30K |
| 2026-07-09 | ¥1.089,00 | -1,00 % | ¥1.119,00 | ¥1.125,00 | ¥1.084,00 | 22,70K |
| 2026-07-08 | ¥1.100,00 | -4,93 % | ¥1.145,00 | ¥1.158,00 | ¥1.100,00 | 13,50K |
| 2026-07-07 | ¥1.157,00 | +0,96 % | ¥1.157,00 | ¥1.159,00 | ¥1.142,00 | 4,80K |
| 2026-07-06 | ¥1.146,00 | +0,17 % | ¥1.129,00 | ¥1.160,00 | ¥1.128,00 | 6,60K |
| 2026-07-03 | ¥1.144,00 | -1,80 % | ¥1.165,00 | ¥1.165,00 | ¥1.138,00 | 13,00K |
| 2026-07-02 | ¥1.165,00 | +4,48 % | ¥1.111,00 | ¥1.170,00 | ¥1.107,00 | 20,40K |
| 2026-07-01 | ¥1.115,00 | +1,09 % | ¥1.093,00 | ¥1.130,00 | ¥1.093,00 | 13,00K |
| 2026-06-30 | ¥1.103,00 | +0,27 % | ¥1.100,00 | ¥1.113,00 | ¥1.088,00 | 10,00K |
| 2026-06-29 | ¥1.100,00 | +5,77 % | ¥1.070,00 | ¥1.100,00 | ¥1.050,00 | 57,40K |
| 2026-06-26 | ¥1.040,00 | -1,70 % | ¥1.052,00 | ¥1.070,00 | ¥1.040,00 | 77,40K |
| 2026-06-25 | ¥1.058,00 | -2,94 % | ¥1.093,00 | ¥1.093,00 | ¥1.058,00 | 28,50K |
| 2026-06-24 | ¥1.090,00 | -0,18 % | ¥1.090,00 | ¥1.091,00 | ¥1.066,00 | 10,80K |
| 2026-06-23 | ¥1.092,00 | -0,46 % | ¥1.089,00 | ¥1.093,00 | ¥1.053,00 | 18,50K |
| 2026-06-22 | ¥1.097,00 | -1,79 % | ¥1.105,00 | ¥1.115,00 | ¥1.095,00 | 13,00K |
| 2026-06-19 | ¥1.117,00 | -0,09 % | ¥1.129,00 | ¥1.130,00 | ¥1.105,00 | 8,80K |
| 2026-06-18 | ¥1.118,00 | +0,81 % | ¥1.103,00 | ¥1.130,00 | ¥1.101,00 | 10,60K |
| 2026-06-17 | ¥1.109,00 | -0,72 % | ¥1.115,00 | ¥1.115,00 | ¥1.098,00 | 8,00K |
| 2026-06-16 | ¥1.117,00 | +1,36 % | ¥1.116,00 | ¥1.117,00 | ¥1.080,00 | 16,00K |
| 2026-06-15 | ¥1.102,00 | +2,61 % | ¥1.100,00 | ¥1.107,00 | ¥1.077,00 | 18,50K |
| 2026-06-12 | ¥1.074,00 | -0,56 % | ¥1.071,00 | ¥1.095,00 | ¥1.067,00 | 8,00K |
| 2026-06-11 | ¥1.080,00 | -0,64 % | ¥1.077,00 | ¥1.095,00 | ¥1.062,00 | 4,90K |
| 2026-06-10 | ¥1.087,00 | +1,02 % | ¥1.083,00 | ¥1.094,00 | ¥1.069,00 | 8,80K |
| 2026-06-09 | ¥1.076,00 | +0,56 % | ¥1.083,00 | ¥1.105,00 | ¥1.072,00 | 8,40K |
| 2026-06-08 | ¥1.070,00 | -2,19 % | ¥1.088,00 | ¥1.106,00 | ¥1.055,00 | 14,60K |
| 2026-06-05 | ¥1.094,00 | +3,40 % | ¥1.052,00 | ¥1.128,00 | ¥1.052,00 | 20,40K |
| 2026-06-04 | ¥1.058,00 | +0,38 % | ¥1.038,00 | ¥1.067,00 | ¥1.038,00 | 20,50K |
| 2026-06-03 | ¥1.054,00 | -0,94 % | ¥1.061,00 | ¥1.076,00 | ¥1.036,00 | 20,80K |
| 2026-06-02 | ¥1.064,00 | -1,21 % | ¥1.077,00 | ¥1.081,00 | ¥1.048,00 | 19,10K |
| 2026-06-01 | ¥1.077,00 | -3,41 % | ¥1.102,00 | ¥1.115,00 | ¥1.060,00 | 18,00K |
| 2026-05-29 | ¥1.115,00 | +2,11 % | ¥1.100,00 | ¥1.145,00 | ¥1.100,00 | 17,70K |
| 2026-05-28 | ¥1.092,00 | -2,06 % | ¥1.104,00 | ¥1.116,00 | ¥1.082,00 | 26,10K |
| 2026-05-27 | ¥1.115,00 | -0,71 % | ¥1.110,00 | ¥1.138,00 | ¥1.110,00 | 8,20K |
| 2026-05-26 | ¥1.123,00 | -2,18 % | ¥1.142,00 | ¥1.159,00 | ¥1.120,00 | 21,40K |
| 2026-05-25 | ¥1.148,00 | -2,21 % | ¥1.169,00 | ¥1.191,00 | ¥1.141,00 | 13,00K |
| 2026-05-22 | ¥1.174,00 | +0,09 % | ¥1.185,00 | ¥1.192,00 | ¥1.161,00 | 6,40K |