ONE CAREER Inc. 4377
TSE · Japan · Technologiedienstleistungen
¥2.393,00-48,00 (-1,97 %)
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 | ¥2.393,00 | -1,97 % | ¥2.409,00 | ¥2.436,00 | ¥2.380,00 | 45,20K |
| 2026-10-01 | ¥2.441,00 | +2,78 % | ¥2.381,00 | ¥2.481,00 | ¥2.381,00 | 94,90K |
| 2026-09-30 | ¥2.375,00 | +2,50 % | ¥2.340,00 | ¥2.375,00 | ¥2.299,00 | 48,20K |
| 2026-09-29 | ¥2.317,00 | -0,77 % | ¥2.325,00 | ¥2.344,00 | ¥2.307,00 | 50,10K |
| 2026-09-28 | ¥2.335,00 | -1,06 % | ¥2.389,00 | ¥2.403,00 | ¥2.330,00 | 38,40K |
| 2026-09-25 | ¥2.360,00 | -0,08 % | ¥2.399,00 | ¥2.401,00 | ¥2.351,00 | 44,30K |
| 2026-09-24 | ¥2.362,00 | -0,59 % | ¥2.422,00 | ¥2.457,00 | ¥2.362,00 | 98,50K |
| 2026-09-18 | ¥2.376,00 | +1,15 % | ¥2.345,00 | ¥2.411,00 | ¥2.335,00 | 72,60K |
| 2026-09-17 | ¥2.349,00 | +2,49 % | ¥2.293,00 | ¥2.349,00 | ¥2.293,00 | 27,40K |
| 2026-09-16 | ¥2.292,00 | -0,74 % | ¥2.348,00 | ¥2.348,00 | ¥2.292,00 | 33,20K |
| 2026-09-15 | ¥2.309,00 | -0,43 % | ¥2.296,00 | ¥2.337,00 | ¥2.282,00 | 63,80K |
| 2026-09-14 | ¥2.319,00 | +3,94 % | ¥2.223,00 | ¥2.319,00 | ¥2.223,00 | 39,70K |
| 2026-09-11 | ¥2.231,00 | -2,79 % | ¥2.245,00 | ¥2.264,00 | ¥2.222,00 | 45,20K |
| 2026-09-10 | ¥2.295,00 | +2,09 % | ¥2.246,00 | ¥2.307,00 | ¥2.235,00 | 87,90K |
| 2026-09-09 | ¥2.248,00 | -1,36 % | ¥2.262,00 | ¥2.267,00 | ¥2.228,00 | 63,20K |
| 2026-09-08 | ¥2.279,00 | -2,65 % | ¥2.341,00 | ¥2.341,00 | ¥2.279,00 | 62,00K |
| 2026-09-07 | ¥2.341,00 | -5,18 % | ¥2.450,00 | ¥2.450,00 | ¥2.341,00 | 79,70K |
| 2026-09-04 | ¥2.469,00 | +2,96 % | ¥2.448,00 | ¥2.469,00 | ¥2.415,00 | 47,10K |
| 2026-09-03 | ¥2.398,00 | -1,64 % | ¥2.410,00 | ¥2.448,00 | ¥2.385,00 | 77,80K |
| 2026-09-02 | ¥2.438,00 | -2,28 % | ¥2.470,00 | ¥2.475,00 | ¥2.418,00 | 76,00K |
| 2026-09-01 | ¥2.495,00 | -4,66 % | ¥2.579,00 | ¥2.600,00 | ¥2.488,00 | 74,20K |
| 2026-08-31 | ¥2.617,00 | -1,21 % | ¥2.622,00 | ¥2.638,00 | ¥2.564,00 | 65,40K |
| 2026-08-28 | ¥2.649,00 | +3,84 % | ¥2.575,00 | ¥2.666,00 | ¥2.549,00 | 164,00K |
| 2026-08-27 | ¥2.551,00 | +2,33 % | ¥2.583,00 | ¥2.584,00 | ¥2.470,00 | 124,80K |
| 2026-08-26 | ¥2.493,00 | +0,73 % | ¥2.525,00 | ¥2.539,00 | ¥2.493,00 | 80,50K |
| 2026-08-25 | ¥2.475,00 | +2,95 % | ¥2.454,00 | ¥2.495,00 | ¥2.448,00 | 76,90K |
| 2026-08-24 | ¥2.404,00 | -1,60 % | ¥2.449,00 | ¥2.468,00 | ¥2.397,00 | 49,00K |
| 2026-08-21 | ¥2.443,00 | -2,20 % | ¥2.448,00 | ¥2.478,00 | ¥2.407,00 | 63,80K |
| 2026-08-20 | ¥2.498,00 | +4,83 % | ¥2.400,00 | ¥2.498,00 | ¥2.383,00 | 73,00K |
| 2026-08-19 | ¥2.383,00 | -2,34 % | ¥2.455,00 | ¥2.473,00 | ¥2.361,00 | 74,20K |
| 2026-08-18 | ¥2.440,00 | -3,48 % | ¥2.501,00 | ¥2.513,00 | ¥2.420,00 | 145,30K |
| 2026-08-17 | ¥2.528,00 | -1,13 % | ¥2.550,00 | ¥2.593,00 | ¥2.455,00 | 215,90K |
| 2026-08-14 | ¥2.557,00 | +18,05 % | ¥2.416,00 | ¥2.597,00 | ¥2.400,00 | 523,30K |
| 2026-08-13 | ¥2.166,00 | -1,59 % | ¥2.183,00 | ¥2.217,00 | ¥2.123,00 | 206,40K |
| 2026-08-12 | ¥2.201,00 | +4,76 % | ¥2.130,00 | ¥2.214,00 | ¥2.130,00 | 92,20K |
| 2026-08-10 | ¥2.101,00 | +0,96 % | ¥2.099,00 | ¥2.119,00 | ¥2.070,00 | 43,20K |
| 2026-08-07 | ¥2.081,00 | -0,19 % | ¥2.075,00 | ¥2.095,00 | ¥2.050,00 | 54,60K |
| 2026-08-06 | ¥2.085,00 | +1,71 % | ¥2.072,00 | ¥2.085,00 | ¥2.015,00 | 83,20K |
| 2026-08-05 | ¥2.050,00 | +0,29 % | ¥2.039,00 | ¥2.065,00 | ¥2.024,00 | 52,30K |
| 2026-08-04 | ¥2.044,00 | +0,99 % | ¥2.072,00 | ¥2.088,00 | ¥2.023,00 | 47,30K |
| 2026-08-03 | ¥2.024,00 | -4,53 % | ¥2.130,00 | ¥2.140,00 | ¥1.990,00 | 136,30K |
| 2026-07-31 | ¥2.120,00 | -0,24 % | ¥2.104,00 | ¥2.151,00 | ¥2.083,00 | 41,60K |
| 2026-07-30 | ¥2.125,00 | +0,28 % | ¥2.113,00 | ¥2.163,00 | ¥2.094,00 | 56,80K |
| 2026-07-29 | ¥2.119,00 | +3,47 % | ¥2.095,00 | ¥2.143,00 | ¥2.069,00 | 109,30K |
| 2026-07-28 | ¥2.048,00 | -0,58 % | ¥2.087,00 | ¥2.087,00 | ¥2.045,00 | 57,70K |
| 2026-07-27 | ¥2.060,00 | +4,30 % | ¥2.013,00 | ¥2.078,00 | ¥1.992,00 | 51,20K |
| 2026-07-24 | ¥1.975,00 | -0,90 % | ¥1.929,00 | ¥1.975,00 | ¥1.913,00 | 68,40K |
| 2026-07-23 | ¥1.993,00 | -1,34 % | ¥1.975,00 | ¥1.997,00 | ¥1.969,00 | 58,30K |
| 2026-07-22 | ¥2.020,00 | -1,56 % | ¥2.073,00 | ¥2.073,00 | ¥1.995,00 | 70,30K |
| 2026-07-21 | ¥2.052,00 | -0,39 % | ¥2.064,00 | ¥2.090,00 | ¥2.027,00 | 51,20K |
| 2026-07-17 | ¥2.060,00 | -2,28 % | ¥2.108,00 | ¥2.132,00 | ¥2.022,00 | 63,00K |
| 2026-07-16 | ¥2.108,00 | -1,59 % | ¥2.145,00 | ¥2.179,00 | ¥2.108,00 | 37,00K |
| 2026-07-15 | ¥2.142,00 | -0,37 % | ¥2.131,00 | ¥2.150,00 | ¥2.101,00 | 23,70K |
| 2026-07-14 | ¥2.150,00 | +1,75 % | ¥2.157,00 | ¥2.184,00 | ¥2.139,00 | 46,20K |
| 2026-07-13 | ¥2.113,00 | -1,72 % | ¥2.156,00 | ¥2.166,00 | ¥2.098,00 | 32,40K |
| 2026-07-10 | ¥2.150,00 | -0,05 % | ¥2.101,00 | ¥2.173,00 | ¥2.091,00 | 38,90K |
| 2026-07-09 | ¥2.151,00 | -1,06 % | ¥2.141,00 | ¥2.170,00 | ¥2.114,00 | 42,40K |
| 2026-07-08 | ¥2.174,00 | -0,32 % | ¥2.187,00 | ¥2.214,00 | ¥2.140,00 | 49,70K |
| 2026-07-07 | ¥2.181,00 | +2,39 % | ¥2.143,00 | ¥2.192,00 | ¥2.143,00 | 64,50K |
| 2026-07-06 | ¥2.130,00 | -0,23 % | ¥2.129,00 | ¥2.168,00 | ¥2.120,00 | 56,80K |
| 2026-07-03 | ¥2.135,00 | +2,74 % | ¥2.089,00 | ¥2.145,00 | ¥2.082,00 | 122,20K |
| 2026-07-02 | ¥2.078,00 | +5,27 % | ¥1.951,00 | ¥2.097,00 | ¥1.951,00 | 93,10K |
| 2026-07-01 | ¥1.974,00 | +1,08 % | ¥1.916,00 | ¥1.974,00 | ¥1.896,00 | 48,90K |
| 2026-06-30 | ¥1.953,00 | +2,90 % | ¥1.914,00 | ¥1.953,00 | ¥1.890,00 | 62,70K |
| 2026-06-29 | ¥1.898,00 | +6,03 % | ¥1.870,00 | ¥1.921,00 | ¥1.853,00 | 90,90K |
| 2026-06-26 | ¥1.790,00 | -0,61 % | ¥1.799,00 | ¥1.819,00 | ¥1.776,00 | 68,60K |
| 2026-06-25 | ¥1.801,00 | -2,44 % | ¥1.830,00 | ¥1.837,00 | ¥1.784,00 | 50,40K |
| 2026-06-24 | ¥1.846,00 | +0,54 % | ¥1.836,00 | ¥1.878,00 | ¥1.825,00 | 50,50K |
| 2026-06-23 | ¥1.836,00 | -0,05 % | ¥1.845,00 | ¥1.853,00 | ¥1.805,00 | 72,80K |
| 2026-06-22 | ¥1.837,00 | -1,55 % | ¥1.826,00 | ¥1.884,00 | ¥1.805,00 | 72,50K |
| 2026-06-19 | ¥1.866,00 | +2,87 % | ¥1.842,00 | ¥1.871,00 | ¥1.806,00 | 98,80K |
| 2026-06-18 | ¥1.814,00 | -0,38 % | ¥1.848,00 | ¥1.848,00 | ¥1.800,00 | 72,90K |
| 2026-06-17 | ¥1.821,00 | +2,71 % | ¥1.773,00 | ¥1.828,00 | ¥1.760,00 | 85,00K |
| 2026-06-16 | ¥1.773,00 | +1,55 % | ¥1.743,00 | ¥1.778,00 | ¥1.699,00 | 143,30K |
| 2026-06-15 | ¥1.746,00 | -2,24 % | ¥1.761,00 | ¥1.790,00 | ¥1.742,00 | 98,60K |
| 2026-06-12 | ¥1.786,00 | -2,08 % | ¥1.800,00 | ¥1.849,00 | ¥1.728,00 | 152,00K |
| 2026-06-11 | ¥1.824,00 | -0,44 % | ¥1.829,00 | ¥1.844,00 | ¥1.785,00 | 94,40K |
| 2026-06-10 | ¥1.832,00 | -2,71 % | ¥1.886,00 | ¥1.891,00 | ¥1.805,00 | 86,50K |
| 2026-06-09 | ¥1.883,00 | -0,48 % | ¥1.895,00 | ¥1.930,00 | ¥1.873,00 | 93,00K |
| 2026-06-08 | ¥1.892,00 | -2,62 % | ¥1.903,00 | ¥1.962,00 | ¥1.883,00 | 81,40K |
| 2026-06-05 | ¥1.943,00 | +4,01 % | ¥1.908,00 | ¥1.952,00 | ¥1.906,00 | 93,60K |
| 2026-06-04 | ¥1.868,00 | -2,86 % | ¥1.905,00 | ¥1.913,00 | ¥1.863,00 | 67,60K |
| 2026-06-03 | ¥1.923,00 | -3,27 % | ¥1.948,00 | ¥1.956,00 | ¥1.871,00 | 125,80K |
| 2026-06-02 | ¥1.988,00 | +4,41 % | ¥1.911,00 | ¥2.004,00 | ¥1.895,00 | 114,80K |
| 2026-06-01 | ¥1.904,00 | -1,60 % | ¥1.959,00 | ¥1.966,00 | ¥1.896,00 | 92,30K |
| 2026-05-29 | ¥1.935,00 | +3,26 % | ¥1.872,00 | ¥1.976,00 | ¥1.872,00 | 80,50K |
| 2026-05-28 | ¥1.874,00 | -0,85 % | ¥1.890,00 | ¥1.913,00 | ¥1.830,00 | 58,30K |
| 2026-05-27 | ¥1.890,00 | -0,74 % | ¥1.904,00 | ¥1.915,00 | ¥1.859,00 | 57,90K |
| 2026-05-26 | ¥1.904,00 | -2,21 % | ¥1.987,00 | ¥2.000,00 | ¥1.904,00 | 70,50K |
| 2026-05-25 | ¥1.947,00 | +1,94 % | ¥1.950,00 | ¥1.956,00 | ¥1.905,00 | 74,70K |