YMIRLINK,Inc. 4372
TSE · Japan · Technologiedienstleistungen
¥1.331,00-1,00 (-0,08 %)
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 | ¥1.331,00 | -0,08 % | ¥1.331,00 | ¥1.331,00 | ¥1.331,00 | 100 |
| 2026-10-01 | ¥1.332,00 | -1,33 % | ¥1.330,00 | ¥1.332,00 | ¥1.330,00 | 700 |
| 2026-09-30 | ¥1.350,00 | 0,00 % | ¥1.350,00 | ¥1.350,00 | ¥1.350,00 | 0 |
| 2026-09-29 | ¥1.350,00 | 0,00 % | ¥1.350,00 | ¥1.350,00 | ¥1.350,00 | 100 |
| 2026-09-28 | ¥1.350,00 | +0,37 % | ¥1.350,00 | ¥1.351,00 | ¥1.350,00 | 5,20K |
| 2026-09-25 | ¥1.345,00 | 0,00 % | ¥1.345,00 | ¥1.345,00 | ¥1.345,00 | 300 |
| 2026-09-24 | ¥1.345,00 | 0,00 % | ¥1.345,00 | ¥1.345,00 | ¥1.345,00 | 200 |
| 2026-09-18 | ¥1.345,00 | +1,13 % | ¥1.330,00 | ¥1.345,00 | ¥1.330,00 | 500 |
| 2026-09-17 | ¥1.330,00 | -0,67 % | ¥1.341,00 | ¥1.341,00 | ¥1.316,00 | 3,10K |
| 2026-09-16 | ¥1.339,00 | +1,83 % | ¥1.340,00 | ¥1.340,00 | ¥1.310,00 | 1,00K |
| 2026-09-15 | ¥1.315,00 | 0,00 % | ¥1.315,00 | ¥1.315,00 | ¥1.315,00 | 0 |
| 2026-09-14 | ¥1.315,00 | -0,75 % | ¥1.315,00 | ¥1.315,00 | ¥1.315,00 | 300 |
| 2026-09-11 | ¥1.325,00 | 0,00 % | ¥1.325,00 | ¥1.325,00 | ¥1.325,00 | 0 |
| 2026-09-10 | ¥1.325,00 | 0,00 % | ¥1.312,00 | ¥1.326,00 | ¥1.303,00 | 6,50K |
| 2026-09-09 | ¥1.325,00 | 0,00 % | ¥1.325,00 | ¥1.325,00 | ¥1.325,00 | 100 |
| 2026-09-08 | ¥1.325,00 | -0,90 % | ¥1.338,00 | ¥1.339,00 | ¥1.325,00 | 5,80K |
| 2026-09-07 | ¥1.337,00 | +3,64 % | ¥1.320,00 | ¥1.349,00 | ¥1.320,00 | 6,20K |
| 2026-09-04 | ¥1.290,00 | -0,39 % | ¥1.295,00 | ¥1.340,00 | ¥1.290,00 | 6,40K |
| 2026-09-03 | ¥1.295,00 | 0,00 % | ¥1.295,00 | ¥1.295,00 | ¥1.295,00 | 100 |
| 2026-09-02 | ¥1.295,00 | -0,54 % | ¥1.299,00 | ¥1.303,00 | ¥1.291,00 | 2,10K |
| 2026-09-01 | ¥1.302,00 | +0,31 % | ¥1.305,00 | ¥1.305,00 | ¥1.302,00 | 1,10K |
| 2026-08-31 | ¥1.298,00 | +0,85 % | ¥1.271,00 | ¥1.307,00 | ¥1.261,00 | 6,10K |
| 2026-08-28 | ¥1.287,00 | -1,68 % | ¥1.279,00 | ¥1.308,00 | ¥1.279,00 | 800 |
| 2026-08-27 | ¥1.309,00 | -0,76 % | ¥1.309,00 | ¥1.309,00 | ¥1.309,00 | 100 |
| 2026-08-26 | ¥1.319,00 | +4,27 % | ¥1.264,00 | ¥1.327,00 | ¥1.264,00 | 6,20K |
| 2026-08-25 | ¥1.265,00 | -1,17 % | ¥1.271,00 | ¥1.277,00 | ¥1.265,00 | 700 |
| 2026-08-24 | ¥1.280,00 | -0,70 % | ¥1.280,00 | ¥1.280,00 | ¥1.280,00 | 300 |
| 2026-08-21 | ¥1.289,00 | 0,00 % | ¥1.262,00 | ¥1.289,00 | ¥1.262,00 | 700 |
| 2026-08-20 | ¥1.289,00 | -0,85 % | ¥1.278,00 | ¥1.310,00 | ¥1.278,00 | 900 |
| 2026-08-19 | ¥1.300,00 | +1,09 % | ¥1.286,00 | ¥1.320,00 | ¥1.260,00 | 1,80K |
| 2026-08-18 | ¥1.286,00 | -1,53 % | ¥1.305,00 | ¥1.305,00 | ¥1.286,00 | 800 |
| 2026-08-17 | ¥1.306,00 | -2,17 % | ¥1.335,00 | ¥1.335,00 | ¥1.306,00 | 700 |
| 2026-08-14 | ¥1.335,00 | +1,91 % | ¥1.329,00 | ¥1.348,00 | ¥1.305,00 | 7,00K |
| 2026-08-13 | ¥1.310,00 | 0,00 % | ¥1.310,00 | ¥1.310,00 | ¥1.310,00 | 100 |
| 2026-08-12 | ¥1.310,00 | +0,61 % | ¥1.300,00 | ¥1.315,00 | ¥1.300,00 | 1,30K |
| 2026-08-10 | ¥1.302,00 | -2,11 % | ¥1.302,00 | ¥1.302,00 | ¥1.302,00 | 200 |
| 2026-08-07 | ¥1.330,00 | +1,92 % | ¥1.302,00 | ¥1.330,00 | ¥1.300,00 | 500 |
| 2026-08-06 | ¥1.305,00 | 0,00 % | ¥1.305,00 | ¥1.305,00 | ¥1.305,00 | 0 |
| 2026-08-05 | ¥1.305,00 | -1,73 % | ¥1.318,00 | ¥1.320,00 | ¥1.305,00 | 300 |
| 2026-08-04 | ¥1.328,00 | -0,97 % | ¥1.322,00 | ¥1.339,00 | ¥1.322,00 | 1,00K |
| 2026-08-03 | ¥1.341,00 | +3,39 % | ¥1.309,00 | ¥1.350,00 | ¥1.302,00 | 12,60K |
| 2026-07-31 | ¥1.297,00 | +2,61 % | ¥1.235,00 | ¥1.297,00 | ¥1.235,00 | 700 |
| 2026-07-30 | ¥1.264,00 | -0,39 % | ¥1.239,00 | ¥1.264,00 | ¥1.239,00 | 200 |
| 2026-07-29 | ¥1.269,00 | -0,47 % | ¥1.290,00 | ¥1.295,00 | ¥1.260,00 | 5,90K |
| 2026-07-28 | ¥1.275,00 | +1,76 % | ¥1.253,00 | ¥1.279,00 | ¥1.251,00 | 1,50K |
| 2026-07-27 | ¥1.253,00 | -2,34 % | ¥1.253,00 | ¥1.253,00 | ¥1.253,00 | 200 |
| 2026-07-24 | ¥1.283,00 | 0,00 % | ¥1.283,00 | ¥1.283,00 | ¥1.283,00 | 0 |
| 2026-07-23 | ¥1.283,00 | -1,23 % | ¥1.290,00 | ¥1.290,00 | ¥1.269,00 | 300 |
| 2026-07-22 | ¥1.299,00 | -0,08 % | ¥1.299,00 | ¥1.299,00 | ¥1.299,00 | 100 |
| 2026-07-21 | ¥1.300,00 | 0,00 % | ¥1.271,00 | ¥1.300,00 | ¥1.271,00 | 600 |
| 2026-07-17 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.300,00 | ¥1.300,00 | 600 |
| 2026-07-16 | ¥1.300,00 | +1,96 % | ¥1.298,00 | ¥1.330,00 | ¥1.273,00 | 2,30K |
| 2026-07-15 | ¥1.275,00 | 0,00 % | ¥1.275,00 | ¥1.275,00 | ¥1.275,00 | 100 |
| 2026-07-14 | ¥1.275,00 | -5,42 % | ¥1.258,00 | ¥1.300,00 | ¥1.258,00 | 3,60K |
| 2026-07-13 | ¥1.348,00 | -0,96 % | ¥1.361,00 | ¥1.361,00 | ¥1.301,00 | 2,10K |
| 2026-07-10 | ¥1.361,00 | +11,65 % | ¥1.219,00 | ¥1.361,00 | ¥1.219,00 | 49,90K |
| 2026-07-09 | ¥1.219,00 | +0,83 % | ¥1.209,00 | ¥1.246,00 | ¥1.209,00 | 4,50K |
| 2026-07-08 | ¥1.209,00 | -0,82 % | ¥1.209,00 | ¥1.209,00 | ¥1.209,00 | 200 |
| 2026-07-07 | ¥1.219,00 | -0,08 % | ¥1.214,00 | ¥1.220,00 | ¥1.201,00 | 1,10K |
| 2026-07-06 | ¥1.220,00 | -0,73 % | ¥1.230,00 | ¥1.230,00 | ¥1.220,00 | 600 |
| 2026-07-03 | ¥1.229,00 | -1,44 % | ¥1.219,00 | ¥1.243,00 | ¥1.201,00 | 2,70K |
| 2026-07-02 | ¥1.247,00 | +5,23 % | ¥1.190,00 | ¥1.250,00 | ¥1.190,00 | 18,60K |
| 2026-07-01 | ¥1.185,00 | +2,16 % | ¥1.137,00 | ¥1.185,00 | ¥1.137,00 | 1,40K |
| 2026-06-30 | ¥1.160,00 | +5,55 % | ¥1.099,00 | ¥1.200,00 | ¥1.099,00 | 14,70K |
| 2026-06-29 | ¥1.099,00 | +0,46 % | ¥1.094,00 | ¥1.099,00 | ¥1.094,00 | 600 |
| 2026-06-26 | ¥1.094,00 | +0,37 % | ¥1.091,00 | ¥1.094,00 | ¥1.091,00 | 300 |
| 2026-06-25 | ¥1.090,00 | -2,07 % | ¥1.115,00 | ¥1.126,00 | ¥1.068,00 | 15,30K |
| 2026-06-24 | ¥1.113,00 | 0,00 % | ¥1.112,00 | ¥1.142,00 | ¥1.110,00 | 4,80K |
| 2026-06-23 | ¥1.113,00 | -0,98 % | ¥1.111,00 | ¥1.114,00 | ¥1.106,00 | 1,50K |
| 2026-06-22 | ¥1.124,00 | -0,79 % | ¥1.130,00 | ¥1.130,00 | ¥1.112,00 | 600 |
| 2026-06-19 | ¥1.133,00 | +1,25 % | ¥1.131,00 | ¥1.133,00 | ¥1.131,00 | 500 |
| 2026-06-18 | ¥1.119,00 | +0,36 % | ¥1.120,00 | ¥1.134,00 | ¥1.118,00 | 3,10K |
| 2026-06-17 | ¥1.115,00 | +1,27 % | ¥1.118,00 | ¥1.119,00 | ¥1.115,00 | 300 |
| 2026-06-16 | ¥1.101,00 | +0,09 % | ¥1.101,00 | ¥1.101,00 | ¥1.101,00 | 100 |
| 2026-06-15 | ¥1.100,00 | -1,35 % | ¥1.115,00 | ¥1.144,00 | ¥1.100,00 | 15,60K |
| 2026-06-12 | ¥1.115,00 | -0,45 % | ¥1.120,00 | ¥1.145,00 | ¥1.115,00 | 4,30K |
| 2026-06-11 | ¥1.120,00 | -1,84 % | ¥1.129,00 | ¥1.129,00 | ¥1.120,00 | 700 |
| 2026-06-10 | ¥1.141,00 | +1,51 % | ¥1.130,00 | ¥1.157,00 | ¥1.122,00 | 1,60K |
| 2026-06-09 | ¥1.124,00 | +0,36 % | ¥1.121,00 | ¥1.160,00 | ¥1.120,00 | 17,80K |
| 2026-06-08 | ¥1.120,00 | -0,62 % | ¥1.134,00 | ¥1.139,00 | ¥1.115,00 | 11,50K |
| 2026-06-05 | ¥1.127,00 | +0,09 % | ¥1.126,00 | ¥1.157,00 | ¥1.120,00 | 14,80K |
| 2026-06-04 | ¥1.126,00 | -1,83 % | ¥1.134,00 | ¥1.134,00 | ¥1.125,00 | 700 |
| 2026-06-03 | ¥1.147,00 | -0,95 % | ¥1.158,00 | ¥1.158,00 | ¥1.126,00 | 2,60K |
| 2026-06-02 | ¥1.158,00 | +1,14 % | ¥1.142,00 | ¥1.187,00 | ¥1.142,00 | 21,30K |
| 2026-06-01 | ¥1.145,00 | +0,97 % | ¥1.135,00 | ¥1.145,00 | ¥1.126,00 | 5,50K |
| 2026-05-29 | ¥1.134,00 | -0,35 % | ¥1.138,00 | ¥1.167,00 | ¥1.127,00 | 6,60K |
| 2026-05-28 | ¥1.138,00 | +1,07 % | ¥1.126,00 | ¥1.167,00 | ¥1.126,00 | 6,00K |
| 2026-05-27 | ¥1.126,00 | -0,27 % | ¥1.159,00 | ¥1.166,00 | ¥1.122,00 | 5,70K |
| 2026-05-26 | ¥1.129,00 | -3,34 % | ¥1.149,00 | ¥1.149,00 | ¥1.125,00 | 1,50K |
| 2026-05-25 | ¥1.168,00 | +4,01 % | ¥1.123,00 | ¥1.168,00 | ¥1.123,00 | 1,00K |