Science Arts, Inc. 4412
TSE · Japan · Technologiedienstleistungen
¥1.495,00+35,00 (+2,40 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.460,00 | -0,54 % | ¥1.450,00 | ¥1.481,00 | ¥1.445,00 | 18,30K |
| 2026-09-30 | ¥1.468,00 | +0,41 % | ¥1.470,00 | ¥1.470,00 | ¥1.429,00 | 23,80K |
| 2026-09-29 | ¥1.462,00 | +4,06 % | ¥1.418,00 | ¥1.477,00 | ¥1.395,00 | 32,20K |
| 2026-09-28 | ¥1.405,00 | +1,08 % | ¥1.390,00 | ¥1.416,00 | ¥1.371,00 | 29,10K |
| 2026-09-25 | ¥1.390,00 | +0,65 % | ¥1.381,00 | ¥1.399,00 | ¥1.374,00 | 9,30K |
| 2026-09-24 | ¥1.381,00 | +1,92 % | ¥1.341,00 | ¥1.410,00 | ¥1.337,00 | 22,00K |
| 2026-09-18 | ¥1.355,00 | +0,59 % | ¥1.359,00 | ¥1.375,00 | ¥1.333,00 | 5,50K |
| 2026-09-17 | ¥1.347,00 | +1,66 % | ¥1.308,00 | ¥1.347,00 | ¥1.308,00 | 29,80K |
| 2026-09-16 | ¥1.325,00 | -1,56 % | ¥1.341,00 | ¥1.350,00 | ¥1.325,00 | 11,80K |
| 2026-09-15 | ¥1.346,00 | -0,66 % | ¥1.355,00 | ¥1.355,00 | ¥1.334,00 | 4,10K |
| 2026-09-14 | ¥1.355,00 | +2,19 % | ¥1.326,00 | ¥1.358,00 | ¥1.326,00 | 5,40K |
| 2026-09-11 | ¥1.326,00 | -1,85 % | ¥1.330,00 | ¥1.350,00 | ¥1.326,00 | 10,20K |
| 2026-09-10 | ¥1.351,00 | +1,58 % | ¥1.320,00 | ¥1.360,00 | ¥1.320,00 | 7,10K |
| 2026-09-09 | ¥1.330,00 | -2,56 % | ¥1.363,00 | ¥1.371,00 | ¥1.330,00 | 15,00K |
| 2026-09-08 | ¥1.365,00 | -2,85 % | ¥1.410,00 | ¥1.423,00 | ¥1.359,00 | 15,60K |
| 2026-09-07 | ¥1.405,00 | -0,28 % | ¥1.416,00 | ¥1.425,00 | ¥1.399,00 | 12,80K |
| 2026-09-04 | ¥1.409,00 | +4,37 % | ¥1.350,00 | ¥1.422,00 | ¥1.350,00 | 33,10K |
| 2026-09-03 | ¥1.350,00 | -0,37 % | ¥1.345,00 | ¥1.356,00 | ¥1.323,00 | 17,30K |
| 2026-09-02 | ¥1.355,00 | -2,10 % | ¥1.414,00 | ¥1.414,00 | ¥1.350,00 | 29,20K |
| 2026-09-01 | ¥1.384,00 | +5,17 % | ¥1.318,00 | ¥1.400,00 | ¥1.290,00 | 44,00K |
| 2026-08-31 | ¥1.316,00 | +2,57 % | ¥1.281,00 | ¥1.319,00 | ¥1.262,00 | 26,20K |
| 2026-08-28 | ¥1.283,00 | +4,22 % | ¥1.230,00 | ¥1.283,00 | ¥1.230,00 | 23,60K |
| 2026-08-27 | ¥1.231,00 | +0,49 % | ¥1.240,00 | ¥1.255,00 | ¥1.225,00 | 12,10K |
| 2026-08-26 | ¥1.225,00 | -0,73 % | ¥1.235,00 | ¥1.255,00 | ¥1.223,00 | 13,30K |
| 2026-08-25 | ¥1.234,00 | -1,67 % | ¥1.255,00 | ¥1.255,00 | ¥1.231,00 | 10,60K |
| 2026-08-24 | ¥1.255,00 | +1,54 % | ¥1.266,00 | ¥1.269,00 | ¥1.241,00 | 12,00K |
| 2026-08-21 | ¥1.236,00 | +0,82 % | ¥1.230,00 | ¥1.280,00 | ¥1.228,00 | 25,90K |
| 2026-08-20 | ¥1.226,00 | +1,66 % | ¥1.216,00 | ¥1.239,00 | ¥1.215,00 | 14,30K |
| 2026-08-19 | ¥1.206,00 | -1,31 % | ¥1.215,00 | ¥1.221,00 | ¥1.180,00 | 16,50K |
| 2026-08-18 | ¥1.222,00 | -0,73 % | ¥1.231,00 | ¥1.244,00 | ¥1.220,00 | 10,00K |
| 2026-08-17 | ¥1.231,00 | +0,90 % | ¥1.223,00 | ¥1.242,00 | ¥1.206,00 | 11,40K |
| 2026-08-14 | ¥1.220,00 | +5,90 % | ¥1.152,00 | ¥1.250,00 | ¥1.152,00 | 37,40K |
| 2026-08-13 | ¥1.152,00 | -0,52 % | ¥1.151,00 | ¥1.169,00 | ¥1.151,00 | 14,20K |
| 2026-08-12 | ¥1.158,00 | +1,58 % | ¥1.157,00 | ¥1.169,00 | ¥1.144,00 | 11,70K |
| 2026-08-10 | ¥1.140,00 | 0,00 % | ¥1.140,00 | ¥1.157,00 | ¥1.134,00 | 8,80K |
| 2026-08-07 | ¥1.140,00 | -1,38 % | ¥1.156,00 | ¥1.157,00 | ¥1.130,00 | 9,10K |
| 2026-08-06 | ¥1.156,00 | -0,34 % | ¥1.150,00 | ¥1.175,00 | ¥1.149,00 | 8,20K |
| 2026-08-05 | ¥1.160,00 | +2,02 % | ¥1.137,00 | ¥1.165,00 | ¥1.137,00 | 11,30K |
| 2026-08-04 | ¥1.137,00 | +0,09 % | ¥1.136,00 | ¥1.152,00 | ¥1.125,00 | 6,90K |
| 2026-08-03 | ¥1.136,00 | -0,44 % | ¥1.129,00 | ¥1.144,00 | ¥1.100,00 | 16,50K |
| 2026-07-31 | ¥1.141,00 | +3,63 % | ¥1.103,00 | ¥1.158,00 | ¥1.103,00 | 18,70K |
| 2026-07-30 | ¥1.101,00 | +0,92 % | ¥1.080,00 | ¥1.110,00 | ¥1.079,00 | 9,50K |
| 2026-07-29 | ¥1.091,00 | -2,24 % | ¥1.112,00 | ¥1.128,00 | ¥1.078,00 | 30,30K |
| 2026-07-28 | ¥1.116,00 | -4,78 % | ¥1.160,00 | ¥1.161,00 | ¥1.116,00 | 40,40K |
| 2026-07-27 | ¥1.172,00 | +2,90 % | ¥1.140,00 | ¥1.184,00 | ¥1.140,00 | 17,40K |
| 2026-07-24 | ¥1.139,00 | -0,70 % | ¥1.136,00 | ¥1.172,00 | ¥1.120,00 | 28,50K |
| 2026-07-23 | ¥1.147,00 | -2,13 % | ¥1.165,00 | ¥1.173,00 | ¥1.139,00 | 26,00K |
| 2026-07-22 | ¥1.172,00 | -1,18 % | ¥1.200,00 | ¥1.207,00 | ¥1.171,00 | 37,60K |
| 2026-07-21 | ¥1.186,00 | -5,72 % | ¥1.228,00 | ¥1.238,00 | ¥1.160,00 | 117,80K |
| 2026-07-17 | ¥1.258,00 | -6,81 % | ¥1.350,00 | ¥1.365,00 | ¥1.243,00 | 164,50K |
| 2026-07-16 | ¥1.350,00 | +2,82 % | ¥1.613,00 | ¥1.613,00 | ¥1.350,00 | 524,40K |
| 2026-07-15 | ¥1.313,00 | +2,90 % | ¥1.306,00 | ¥1.324,00 | ¥1.213,00 | 107,00K |
| 2026-07-14 | ¥1.276,00 | +3,07 % | ¥1.238,00 | ¥1.316,00 | ¥1.218,00 | 53,90K |
| 2026-07-13 | ¥1.238,00 | +3,17 % | ¥1.207,00 | ¥1.289,00 | ¥1.207,00 | 30,90K |
| 2026-07-10 | ¥1.200,00 | -0,74 % | ¥1.210,00 | ¥1.216,00 | ¥1.184,00 | 15,60K |
| 2026-07-09 | ¥1.209,00 | +2,72 % | ¥1.179,00 | ¥1.249,00 | ¥1.179,00 | 24,10K |
| 2026-07-08 | ¥1.177,00 | -0,93 % | ¥1.188,00 | ¥1.209,00 | ¥1.169,00 | 29,80K |
| 2026-07-07 | ¥1.188,00 | -5,19 % | ¥1.280,00 | ¥1.280,00 | ¥1.185,00 | 51,10K |
| 2026-07-06 | ¥1.253,00 | -2,11 % | ¥1.301,00 | ¥1.334,00 | ¥1.245,00 | 57,20K |
| 2026-07-03 | ¥1.280,00 | +9,22 % | ¥1.202,00 | ¥1.282,00 | ¥1.177,00 | 50,20K |
| 2026-07-02 | ¥1.172,00 | +6,55 % | ¥1.103,00 | ¥1.200,00 | ¥1.103,00 | 34,00K |
| 2026-07-01 | ¥1.100,00 | -1,52 % | ¥1.119,00 | ¥1.128,00 | ¥1.100,00 | 18,00K |
| 2026-06-30 | ¥1.117,00 | +0,09 % | ¥1.121,00 | ¥1.125,00 | ¥1.088,00 | 10,50K |
| 2026-06-29 | ¥1.116,00 | +2,29 % | ¥1.092,00 | ¥1.138,00 | ¥1.092,00 | 12,10K |
| 2026-06-26 | ¥1.091,00 | -0,46 % | ¥1.113,00 | ¥1.113,00 | ¥1.081,00 | 18,60K |
| 2026-06-25 | ¥1.096,00 | +1,20 % | ¥1.099,00 | ¥1.103,00 | ¥1.080,00 | 12,90K |
| 2026-06-24 | ¥1.083,00 | 0,00 % | ¥1.071,00 | ¥1.100,00 | ¥1.053,00 | 23,80K |
| 2026-06-23 | ¥1.083,00 | -5,33 % | ¥1.144,00 | ¥1.144,00 | ¥1.081,00 | 30,60K |
| 2026-06-22 | ¥1.144,00 | +4,00 % | ¥1.100,00 | ¥1.171,00 | ¥1.100,00 | 18,70K |
| 2026-06-19 | ¥1.100,00 | -1,96 % | ¥1.130,00 | ¥1.153,00 | ¥1.080,00 | 29,10K |
| 2026-06-18 | ¥1.122,00 | -1,67 % | ¥1.133,00 | ¥1.172,00 | ¥1.103,00 | 27,20K |
| 2026-06-17 | ¥1.141,00 | +2,98 % | ¥1.100,00 | ¥1.157,00 | ¥1.100,00 | 11,00K |
| 2026-06-16 | ¥1.108,00 | -1,51 % | ¥1.150,00 | ¥1.150,00 | ¥1.101,00 | 22,30K |
| 2026-06-15 | ¥1.125,00 | +1,35 % | ¥1.110,00 | ¥1.129,00 | ¥1.093,00 | 18,30K |
| 2026-06-12 | ¥1.110,00 | -0,89 % | ¥1.125,00 | ¥1.141,00 | ¥1.097,00 | 18,20K |
| 2026-06-11 | ¥1.120,00 | -2,44 % | ¥1.120,00 | ¥1.135,00 | ¥1.062,00 | 28,70K |
| 2026-06-10 | ¥1.148,00 | -2,38 % | ¥1.161,00 | ¥1.161,00 | ¥1.122,00 | 25,50K |
| 2026-06-09 | ¥1.176,00 | +1,82 % | ¥1.178,00 | ¥1.214,00 | ¥1.150,00 | 22,80K |
| 2026-06-08 | ¥1.155,00 | -6,78 % | ¥1.186,00 | ¥1.214,00 | ¥1.155,00 | 53,60K |
| 2026-06-05 | ¥1.239,00 | +10,43 % | ¥1.111,00 | ¥1.251,00 | ¥1.111,00 | 102,90K |
| 2026-06-04 | ¥1.122,00 | -3,53 % | ¥1.170,00 | ¥1.173,00 | ¥1.118,00 | 82,10K |
| 2026-06-03 | ¥1.163,00 | -5,22 % | ¥1.248,00 | ¥1.249,00 | ¥1.153,00 | 78,20K |
| 2026-06-02 | ¥1.227,00 | -2,00 % | ¥1.230,00 | ¥1.249,00 | ¥1.200,00 | 60,70K |
| 2026-06-01 | ¥1.252,00 | -4,79 % | ¥1.300,00 | ¥1.301,00 | ¥1.230,00 | 60,10K |
| 2026-05-29 | ¥1.315,00 | -2,59 % | ¥1.370,00 | ¥1.374,00 | ¥1.315,00 | 37,80K |
| 2026-05-28 | ¥1.350,00 | -2,24 % | ¥1.381,00 | ¥1.395,00 | ¥1.340,00 | 21,10K |
| 2026-05-27 | ¥1.381,00 | +1,02 % | ¥1.388,00 | ¥1.399,00 | ¥1.352,00 | 24,20K |
| 2026-05-26 | ¥1.367,00 | +0,66 % | ¥1.350,00 | ¥1.395,00 | ¥1.341,00 | 43,00K |
| 2026-05-25 | ¥1.358,00 | -3,41 % | ¥1.420,00 | ¥1.450,00 | ¥1.316,00 | 63,30K |
| 2026-05-22 | ¥1.406,00 | -6,64 % | ¥1.500,00 | ¥1.500,00 | ¥1.388,00 | 67,40K |