baudroie,inc. 4413
TSE · Japan · Technologiedienstleistungen
¥2.956,00-11,00 (-0,37 %)
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 | ¥2.957,00 | -0,34 % | ¥2.946,00 | ¥2.960,00 | ¥2.946,00 | 14,50K |
| 2026-10-01 | ¥2.967,00 | +0,03 % | ¥2.966,00 | ¥2.978,00 | ¥2.966,00 | 179,40K |
| 2026-09-30 | ¥2.966,00 | +0,03 % | ¥2.965,00 | ¥2.967,00 | ¥2.964,00 | 467,90K |
| 2026-09-29 | ¥2.965,00 | -0,03 % | ¥2.966,00 | ¥2.968,00 | ¥2.965,00 |
| 435,70K |
| 2026-09-28 | ¥2.966,00 | +0,07 % | ¥2.964,00 | ¥2.966,00 | ¥2.964,00 | 316,10K |
| 2026-09-25 | ¥2.964,00 | -0,03 % | ¥2.966,00 | ¥2.967,00 | ¥2.964,00 | 623,50K |
| 2026-09-24 | ¥2.965,00 | +0,03 % | ¥2.965,00 | ¥2.966,00 | ¥2.964,00 | 330,80K |
| 2026-09-18 | ¥2.964,00 | -0,03 % | ¥2.966,00 | ¥2.969,00 | ¥2.964,00 | 303,80K |
| 2026-09-17 | ¥2.965,00 | -0,17 % | ¥2.966,00 | ¥2.970,00 | ¥2.964,00 | 570,60K |
| 2026-09-16 | ¥2.970,00 | +0,13 % | ¥2.968,00 | ¥2.970,00 | ¥2.965,00 | 309,10K |
| 2026-09-15 | ¥2.966,00 | -0,07 % | ¥2.968,00 | ¥2.968,00 | ¥2.965,00 | 390,10K |
| 2026-09-14 | ¥2.968,00 | +0,13 % | ¥2.965,00 | ¥2.969,00 | ¥2.963,00 | 204,90K |
| 2026-09-11 | ¥2.964,00 | +0,03 % | ¥2.963,00 | ¥2.966,00 | ¥2.963,00 | 483,10K |
| 2026-09-10 | ¥2.963,00 | -0,03 % | ¥2.963,00 | ¥2.965,00 | ¥2.963,00 | 222,90K |
| 2026-09-09 | ¥2.964,00 | 0,00 % | ¥2.965,00 | ¥2.965,00 | ¥2.963,00 | 227,90K |
| 2026-09-08 | ¥2.964,00 | +0,03 % | ¥2.964,00 | ¥2.965,00 | ¥2.963,00 | 194,10K |
| 2026-09-07 | ¥2.963,00 | -0,03 % | ¥2.964,00 | ¥2.967,00 | ¥2.963,00 | 513,70K |
| 2026-09-04 | ¥2.964,00 | +0,03 % | ¥2.964,00 | ¥2.967,00 | ¥2.963,00 | 305,70K |
| 2026-09-03 | ¥2.963,00 | 0,00 % | ¥2.963,00 | ¥2.965,00 | ¥2.963,00 | 182,90K |
| 2026-09-02 | ¥2.963,00 | +0,03 % | ¥2.963,00 | ¥2.964,00 | ¥2.962,00 | 600,20K |
| 2026-09-01 | ¥2.962,00 | -0,13 % | ¥2.963,00 | ¥2.966,00 | ¥2.962,00 | 360,00K |
| 2026-08-31 | ¥2.966,00 | -0,03 % | ¥2.966,00 | ¥2.969,00 | ¥2.962,00 | 610,90K |
| 2026-08-28 | ¥2.967,00 | -0,03 % | ¥2.969,00 | ¥2.976,00 | ¥2.964,00 | 552,80K |
| 2026-08-27 | ¥2.968,00 | 0,00 % | ¥2.968,00 | ¥2.970,00 | ¥2.966,00 | 391,40K |
| 2026-08-26 | ¥2.968,00 | -0,03 % | ¥2.970,00 | ¥2.978,00 | ¥2.967,00 | 465,00K |
| 2026-08-25 | ¥2.969,00 | -0,37 % | ¥2.978,00 | ¥2.990,00 | ¥2.968,00 | 724,80K |
| 2026-08-24 | ¥2.980,00 | -1,32 % | ¥2.982,00 | ¥3.005,00 | ¥2.965,00 | 668,90K |
| 2026-08-21 | ¥3.020,00 | -3,21 % | ¥3.050,00 | ¥3.090,00 | ¥2.996,00 | 686,40K |
| 2026-08-20 | ¥3.120,00 | +2,80 % | ¥3.040,00 | ¥3.120,00 | ¥2.992,00 | 908,30K |
| 2026-08-19 | ¥3.035,00 | +3,16 % | ¥3.040,00 | ¥3.290,00 | ¥3.015,00 | 1,31M |
| 2026-08-18 | ¥2.942,00 | +2,83 % | ¥2.844,00 | ¥2.978,00 | ¥2.825,00 | 165,20K |
| 2026-08-17 | ¥2.861,00 | +0,63 % | ¥2.912,00 | ¥2.926,00 | ¥2.835,00 | 114,80K |
| 2026-08-14 | ¥2.843,00 | +3,23 % | ¥2.784,00 | ¥2.910,00 | ¥2.764,00 | 149,50K |
| 2026-08-13 | ¥2.754,00 | -2,44 % | ¥2.860,00 | ¥2.879,00 | ¥2.735,00 | 135,00K |
| 2026-08-12 | ¥2.823,00 | +1,26 % | ¥2.825,00 | ¥2.835,00 | ¥2.778,00 | 96,70K |
| 2026-08-10 | ¥2.788,00 | +3,34 % | ¥2.700,00 | ¥2.795,00 | ¥2.611,00 | 223,70K |
| 2026-08-07 | ¥2.698,00 | +0,07 % | ¥2.664,00 | ¥2.729,00 | ¥2.620,00 | 250,10K |
| 2026-08-06 | ¥2.696,00 | +1,28 % | ¥2.712,00 | ¥2.754,00 | ¥2.670,00 | 160,10K |
| 2026-08-05 | ¥2.662,00 | +1,10 % | ¥2.633,00 | ¥2.665,00 | ¥2.607,00 | 248,90K |
| 2026-08-04 | ¥2.633,00 | -4,81 % | ¥2.784,00 | ¥2.814,00 | ¥2.604,00 | 259,50K |
| 2026-08-03 | ¥2.766,00 | -3,59 % | ¥2.871,00 | ¥2.905,00 | ¥2.716,00 | 155,40K |
| 2026-07-31 | ¥2.869,00 | -5,78 % | ¥2.990,00 | ¥3.020,00 | ¥2.869,00 | 195,30K |
| 2026-07-30 | ¥3.045,00 | 0,00 % | ¥2.996,00 | ¥3.045,00 | ¥2.921,00 | 185,70K |
| 2026-07-29 | ¥3.045,00 | +3,71 % | ¥3.030,00 | ¥3.080,00 | ¥2.976,00 | 259,80K |
| 2026-07-28 | ¥2.936,00 | -2,13 % | ¥3.040,00 | ¥3.045,00 | ¥2.935,00 | 195,50K |
| 2026-07-27 | ¥3.000,00 | +2,25 % | ¥3.020,00 | ¥3.030,00 | ¥2.921,00 | 233,90K |
| 2026-07-24 | ¥2.934,00 | +3,90 % | ¥2.873,00 | ¥2.965,00 | ¥2.809,00 | 332,50K |
| 2026-07-23 | ¥2.824,00 | -5,20 % | ¥2.920,00 | ¥2.920,00 | ¥2.780,00 | 443,40K |
| 2026-07-22 | ¥2.979,00 | -3,28 % | ¥3.050,00 | ¥3.070,00 | ¥2.956,00 | 439,90K |
| 2026-07-21 | ¥3.080,00 | -1,44 % | ¥3.160,00 | ¥3.180,00 | ¥3.065,00 | 232,90K |
| 2026-07-17 | ¥3.125,00 | +0,48 % | ¥3.100,00 | ¥3.200,00 | ¥3.035,00 | 289,20K |
| 2026-07-16 | ¥3.110,00 | -3,42 % | ¥3.100,00 | ¥3.265,00 | ¥2.905,00 | 719,20K |
| 2026-07-15 | ¥3.220,00 | 0,00 % | ¥3.220,00 | ¥3.220,00 | ¥3.090,00 | 322,20K |
| 2026-07-14 | ¥3.220,00 | +1,90 % | ¥3.190,00 | ¥3.260,00 | ¥3.155,00 | 361,70K |
| 2026-07-13 | ¥3.160,00 | -1,25 % | ¥3.220,00 | ¥3.220,00 | ¥3.090,00 | 254,10K |
| 2026-07-10 | ¥3.200,00 | +2,24 % | ¥3.125,00 | ¥3.250,00 | ¥3.095,00 | 219,60K |
| 2026-07-09 | ¥3.130,00 | -0,16 % | ¥3.065,00 | ¥3.175,00 | ¥3.030,00 | 230,30K |
| 2026-07-08 | ¥3.135,00 | +5,70 % | ¥3.020,00 | ¥3.155,00 | ¥2.975,00 | 406,50K |
| 2026-07-07 | ¥2.966,00 | +0,78 % | ¥2.941,00 | ¥2.988,00 | ¥2.908,00 | 234,00K |
| 2026-07-06 | ¥2.943,00 | +1,66 % | ¥2.940,00 | ¥2.950,00 | ¥2.861,00 | 228,00K |
| 2026-07-03 | ¥2.895,00 | +4,17 % | ¥2.828,00 | ¥2.948,00 | ¥2.828,00 | 359,60K |
| 2026-07-02 | ¥2.779,00 | +4,55 % | ¥2.702,00 | ¥2.823,00 | ¥2.664,00 | 313,60K |
| 2026-07-01 | ¥2.658,00 | +0,83 % | ¥2.736,00 | ¥2.741,00 | ¥2.619,00 | 259,50K |
| 2026-06-30 | ¥2.636,00 | +2,09 % | ¥2.615,00 | ¥2.670,00 | ¥2.592,00 | 306,30K |
| 2026-06-29 | ¥2.582,00 | +7,40 % | ¥2.504,00 | ¥2.582,00 | ¥2.487,00 | 294,70K |
| 2026-06-26 | ¥2.404,00 | -2,16 % | ¥2.427,00 | ¥2.443,00 | ¥2.351,00 | 234,40K |
| 2026-06-25 | ¥2.457,00 | +0,66 % | ¥2.491,00 | ¥2.491,00 | ¥2.435,00 | 176,60K |
| 2026-06-24 | ¥2.441,00 | +0,04 % | ¥2.509,00 | ¥2.529,00 | ¥2.439,00 | 129,40K |
| 2026-06-23 | ¥2.440,00 | -3,21 % | ¥2.531,00 | ¥2.531,00 | ¥2.435,00 | 187,70K |
| 2026-06-22 | ¥2.521,00 | +1,45 % | ¥2.493,00 | ¥2.570,00 | ¥2.464,00 | 289,70K |
| 2026-06-19 | ¥2.485,00 | -3,19 % | ¥2.557,00 | ¥2.568,00 | ¥2.435,00 | 409,50K |
| 2026-06-18 | ¥2.567,00 | +4,35 % | ¥2.598,00 | ¥2.599,00 | ¥2.484,00 | 380,40K |
| 2026-06-17 | ¥2.460,00 | +2,41 % | ¥2.445,00 | ¥2.492,00 | ¥2.385,00 | 219,80K |
| 2026-06-16 | ¥2.402,00 | -1,68 % | ¥2.440,00 | ¥2.443,00 | ¥2.354,00 | 193,80K |
| 2026-06-15 | ¥2.443,00 | -0,37 % | ¥2.476,00 | ¥2.490,00 | ¥2.437,00 | 220,90K |
| 2026-06-12 | ¥2.452,00 | -3,04 % | ¥2.511,00 | ¥2.513,00 | ¥2.420,00 | 216,50K |
| 2026-06-11 | ¥2.529,00 | -2,43 % | ¥2.545,00 | ¥2.562,00 | ¥2.496,00 | 139,80K |
| 2026-06-10 | ¥2.592,00 | +6,23 % | ¥2.490,00 | ¥2.639,00 | ¥2.487,00 | 295,10K |
| 2026-06-09 | ¥2.440,00 | -0,53 % | ¥2.482,00 | ¥2.482,00 | ¥2.403,00 | 129,70K |
| 2026-06-08 | ¥2.453,00 | -1,17 % | ¥2.440,00 | ¥2.474,00 | ¥2.413,00 | 169,50K |
| 2026-06-05 | ¥2.482,00 | +1,72 % | ¥2.507,00 | ¥2.514,00 | ¥2.458,00 | 141,40K |
| 2026-06-04 | ¥2.440,00 | 0,00 % | ¥2.440,00 | ¥2.450,00 | ¥2.401,00 | 168,80K |
| 2026-06-03 | ¥2.440,00 | -4,98 % | ¥2.522,00 | ¥2.560,00 | ¥2.430,00 | 300,40K |
| 2026-06-02 | ¥2.568,00 | +2,43 % | ¥2.557,00 | ¥2.590,00 | ¥2.450,00 | 307,80K |
| 2026-06-01 | ¥2.507,00 | +3,30 % | ¥2.476,00 | ¥2.582,00 | ¥2.456,00 | 278,90K |
| 2026-05-29 | ¥2.427,00 | +4,43 % | ¥2.459,00 | ¥2.623,00 | ¥2.427,00 | 485,20K |
| 2026-05-28 | ¥2.324,00 | -2,48 % | ¥2.389,00 | ¥2.401,00 | ¥2.264,00 | 217,90K |
| 2026-05-27 | ¥2.383,00 | +1,49 % | ¥2.350,00 | ¥2.440,00 | ¥2.347,00 | 270,00K |
| 2026-05-26 | ¥2.348,00 | -3,37 % | ¥2.384,00 | ¥2.436,00 | ¥2.340,00 | 233,40K |
| 2026-05-25 | ¥2.430,00 | +1,50 % | ¥2.444,00 | ¥2.502,00 | ¥2.372,00 | 406,60K |