FLECT Co.,Ltd. 4414
TSE · Japan · Technologiedienstleistungen
¥1.120,00-32,00 (-2,78 %)
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 | ¥1.152,00 | +1,05 % | ¥1.112,00 | ¥1.152,00 | ¥1.112,00 | 6,30K |
| 2026-09-30 | ¥1.140,00 | +2,61 % | ¥1.113,00 | ¥1.148,00 | ¥1.113,00 | 9,60K |
| 2026-09-29 | ¥1.111,00 | -1,86 % | ¥1.129,00 | ¥1.150,00 | ¥1.101,00 | 20,20K |
| 2026-09-28 | ¥1.132,00 | +0,62 % | ¥1.125,00 | ¥1.139,00 | ¥1.110,00 | 16,00K |
| 2026-09-25 | ¥1.125,00 | -0,44 % | ¥1.158,00 | ¥1.158,00 | ¥1.102,00 | 12,80K |
| 2026-09-24 | ¥1.130,00 | +2,63 % | ¥1.115,00 | ¥1.130,00 | ¥1.113,00 | 9,10K |
| 2026-09-18 | ¥1.101,00 | +0,82 % | ¥1.091,00 | ¥1.120,00 | ¥1.091,00 | 13,80K |
| 2026-09-17 | ¥1.092,00 | +2,82 % | ¥1.087,00 | ¥1.100,00 | ¥1.080,00 | 11,00K |
| 2026-09-16 | ¥1.062,00 | -1,67 % | ¥1.078,00 | ¥1.078,00 | ¥1.060,00 | 12,20K |
| 2026-09-15 | ¥1.080,00 | -0,28 % | ¥1.090,00 | ¥1.091,00 | ¥1.073,00 | 7,40K |
| 2026-09-14 | ¥1.083,00 | +1,03 % | ¥1.061,00 | ¥1.084,00 | ¥1.061,00 | 2,10K |
| 2026-09-11 | ¥1.072,00 | -0,56 % | ¥1.071,00 | ¥1.080,00 | ¥1.055,00 | 11,70K |
| 2026-09-10 | ¥1.078,00 | -1,37 % | ¥1.090,00 | ¥1.092,00 | ¥1.075,00 | 6,30K |
| 2026-09-09 | ¥1.093,00 | +1,11 % | ¥1.071,00 | ¥1.093,00 | ¥1.063,00 | 13,50K |
| 2026-09-08 | ¥1.081,00 | -1,01 % | ¥1.092,00 | ¥1.094,00 | ¥1.071,00 | 13,60K |
| 2026-09-07 | ¥1.092,00 | +0,83 % | ¥1.090,00 | ¥1.097,00 | ¥1.080,00 | 13,10K |
| 2026-09-04 | ¥1.083,00 | -0,09 % | ¥1.084,00 | ¥1.088,00 | ¥1.068,00 | 5,90K |
| 2026-09-03 | ¥1.084,00 | +0,84 % | ¥1.095,00 | ¥1.095,00 | ¥1.064,00 | 11,60K |
| 2026-09-02 | ¥1.075,00 | -6,85 % | ¥1.143,00 | ¥1.143,00 | ¥1.075,00 | 49,10K |
| 2026-09-01 | ¥1.154,00 | -2,78 % | ¥1.166,00 | ¥1.176,00 | ¥1.142,00 | 19,90K |
| 2026-08-31 | ¥1.187,00 | +2,24 % | ¥1.170,00 | ¥1.187,00 | ¥1.136,00 | 32,90K |
| 2026-08-28 | ¥1.161,00 | -7,64 % | ¥1.322,00 | ¥1.322,00 | ¥1.161,00 | 125,30K |
| 2026-08-27 | ¥1.257,00 | +9,40 % | ¥1.191,00 | ¥1.343,00 | ¥1.191,00 | 164,10K |
| 2026-08-26 | ¥1.149,00 | -1,37 % | ¥1.135,00 | ¥1.165,00 | ¥1.135,00 | 19,40K |
| 2026-08-25 | ¥1.165,00 | +2,55 % | ¥1.132,00 | ¥1.180,00 | ¥1.115,00 | 38,60K |
| 2026-08-24 | ¥1.136,00 | +0,26 % | ¥1.133,00 | ¥1.172,00 | ¥1.107,00 | 35,30K |
| 2026-08-21 | ¥1.133,00 | +8,52 % | ¥1.043,00 | ¥1.145,00 | ¥1.041,00 | 120,50K |
| 2026-08-20 | ¥1.044,00 | +1,56 % | ¥1.030,00 | ¥1.050,00 | ¥1.023,00 | 28,70K |
| 2026-08-19 | ¥1.028,00 | -1,25 % | ¥1.041,00 | ¥1.048,00 | ¥1.025,00 | 25,40K |
| 2026-08-18 | ¥1.041,00 | -1,05 % | ¥1.053,00 | ¥1.061,00 | ¥1.035,00 | 36,70K |
| 2026-08-17 | ¥1.052,00 | -3,93 % | ¥1.096,00 | ¥1.098,00 | ¥1.044,00 | 42,00K |
| 2026-08-14 | ¥1.095,00 | -11,26 % | ¥1.084,00 | ¥1.140,00 | ¥1.050,00 | 81,80K |
| 2026-08-13 | ¥1.234,00 | -1,28 % | ¥1.238,00 | ¥1.269,00 | ¥1.219,00 | 26,40K |
| 2026-08-12 | ¥1.250,00 | +0,32 % | ¥1.245,00 | ¥1.279,00 | ¥1.243,00 | 18,50K |
| 2026-08-10 | ¥1.246,00 | +0,81 % | ¥1.231,00 | ¥1.246,00 | ¥1.202,00 | 9,10K |
| 2026-08-07 | ¥1.236,00 | +0,24 % | ¥1.235,00 | ¥1.236,00 | ¥1.168,00 | 15,80K |
| 2026-08-06 | ¥1.233,00 | +2,24 % | ¥1.193,00 | ¥1.233,00 | ¥1.193,00 | 3,80K |
| 2026-08-05 | ¥1.206,00 | -1,63 % | ¥1.203,00 | ¥1.223,00 | ¥1.203,00 | 1,20K |
| 2026-08-04 | ¥1.226,00 | -0,49 % | ¥1.223,00 | ¥1.233,00 | ¥1.219,00 | 4,90K |
| 2026-08-03 | ¥1.232,00 | -1,44 % | ¥1.249,00 | ¥1.254,00 | ¥1.199,00 | 16,80K |
| 2026-07-31 | ¥1.250,00 | +0,73 % | ¥1.244,00 | ¥1.252,00 | ¥1.215,00 | 16,60K |
| 2026-07-30 | ¥1.241,00 | +2,73 % | ¥1.204,00 | ¥1.241,00 | ¥1.189,00 | 15,90K |
| 2026-07-29 | ¥1.208,00 | +1,09 % | ¥1.191,00 | ¥1.208,00 | ¥1.169,00 | 17,60K |
| 2026-07-28 | ¥1.195,00 | -1,40 % | ¥1.203,00 | ¥1.207,00 | ¥1.185,00 | 11,80K |
| 2026-07-27 | ¥1.212,00 | -0,33 % | ¥1.210,00 | ¥1.221,00 | ¥1.204,00 | 11,70K |
| 2026-07-24 | ¥1.216,00 | -1,78 % | ¥1.235,00 | ¥1.235,00 | ¥1.209,00 | 11,80K |
| 2026-07-23 | ¥1.238,00 | +0,81 % | ¥1.216,00 | ¥1.239,00 | ¥1.216,00 | 7,10K |
| 2026-07-22 | ¥1.228,00 | +0,24 % | ¥1.241,00 | ¥1.245,00 | ¥1.222,00 | 6,90K |
| 2026-07-21 | ¥1.225,00 | +2,00 % | ¥1.203,00 | ¥1.248,00 | ¥1.203,00 | 5,30K |
| 2026-07-17 | ¥1.201,00 | -2,83 % | ¥1.248,00 | ¥1.248,00 | ¥1.200,00 | 13,90K |
| 2026-07-16 | ¥1.236,00 | +0,24 % | ¥1.241,00 | ¥1.263,00 | ¥1.229,00 | 24,70K |
| 2026-07-15 | ¥1.233,00 | +1,07 % | ¥1.224,00 | ¥1.233,00 | ¥1.210,00 | 11,90K |
| 2026-07-14 | ¥1.220,00 | +1,67 % | ¥1.200,00 | ¥1.231,00 | ¥1.200,00 | 9,00K |
| 2026-07-13 | ¥1.200,00 | -0,41 % | ¥1.205,00 | ¥1.217,00 | ¥1.195,00 | 29,10K |
| 2026-07-10 | ¥1.205,00 | +0,25 % | ¥1.196,00 | ¥1.215,00 | ¥1.195,00 | 14,30K |
| 2026-07-09 | ¥1.202,00 | +0,17 % | ¥1.193,00 | ¥1.208,00 | ¥1.185,00 | 15,10K |
| 2026-07-08 | ¥1.200,00 | 0,00 % | ¥1.200,00 | ¥1.214,00 | ¥1.163,00 | 35,00K |
| 2026-07-07 | ¥1.200,00 | +1,27 % | ¥1.215,00 | ¥1.215,00 | ¥1.187,00 | 16,50K |
| 2026-07-06 | ¥1.185,00 | 0,00 % | ¥1.181,00 | ¥1.219,00 | ¥1.174,00 | 11,70K |
| 2026-07-03 | ¥1.185,00 | +3,04 % | ¥1.150,00 | ¥1.217,00 | ¥1.150,00 | 26,10K |
| 2026-07-02 | ¥1.150,00 | +1,14 % | ¥1.128,00 | ¥1.154,00 | ¥1.116,00 | 23,10K |
| 2026-07-01 | ¥1.137,00 | +11,04 % | ¥1.050,00 | ¥1.137,00 | ¥1.050,00 | 56,80K |
| 2026-06-30 | ¥1.024,00 | -0,58 % | ¥1.028,00 | ¥1.049,00 | ¥1.017,00 | 28,60K |
| 2026-06-29 | ¥1.030,00 | +1,48 % | ¥1.015,00 | ¥1.058,00 | ¥1.015,00 | 21,80K |
| 2026-06-26 | ¥1.015,00 | -0,88 % | ¥1.023,00 | ¥1.027,00 | ¥1.012,00 | 4,00K |
| 2026-06-25 | ¥1.024,00 | -0,87 % | ¥1.050,00 | ¥1.059,00 | ¥1.020,00 | 13,90K |
| 2026-06-24 | ¥1.033,00 | +1,18 % | ¥1.024,00 | ¥1.034,00 | ¥1.014,00 | 8,20K |
| 2026-06-23 | ¥1.021,00 | -2,11 % | ¥1.069,00 | ¥1.069,00 | ¥1.021,00 | 11,40K |
| 2026-06-22 | ¥1.043,00 | +0,68 % | ¥1.036,00 | ¥1.072,00 | ¥1.034,00 | 11,20K |
| 2026-06-19 | ¥1.036,00 | -1,71 % | ¥1.055,00 | ¥1.068,00 | ¥1.021,00 | 14,30K |
| 2026-06-18 | ¥1.054,00 | +0,29 % | ¥1.047,00 | ¥1.068,00 | ¥1.047,00 | 8,80K |
| 2026-06-17 | ¥1.051,00 | +2,64 % | ¥1.020,00 | ¥1.077,00 | ¥1.020,00 | 14,60K |
| 2026-06-16 | ¥1.024,00 | -0,78 % | ¥1.048,00 | ¥1.048,00 | ¥1.016,00 | 12,00K |
| 2026-06-15 | ¥1.032,00 | -0,96 % | ¥1.072,00 | ¥1.083,00 | ¥1.030,00 | 20,30K |
| 2026-06-12 | ¥1.042,00 | +1,56 % | ¥1.056,00 | ¥1.082,00 | ¥1.018,00 | 23,90K |
| 2026-06-11 | ¥1.026,00 | -2,66 % | ¥1.041,00 | ¥1.079,00 | ¥1.026,00 | 26,30K |
| 2026-06-10 | ¥1.054,00 | +0,09 % | ¥1.050,00 | ¥1.076,00 | ¥1.037,00 | 12,50K |
| 2026-06-09 | ¥1.053,00 | -1,68 % | ¥1.101,00 | ¥1.101,00 | ¥1.050,00 | 30,10K |
| 2026-06-08 | ¥1.071,00 | -3,34 % | ¥1.085,00 | ¥1.103,00 | ¥1.058,00 | 22,10K |
| 2026-06-05 | ¥1.108,00 | +1,93 % | ¥1.090,00 | ¥1.140,00 | ¥1.090,00 | 28,30K |
| 2026-06-04 | ¥1.087,00 | +4,42 % | ¥1.071,00 | ¥1.098,00 | ¥1.061,00 | 24,20K |
| 2026-06-03 | ¥1.041,00 | -2,80 % | ¥1.057,00 | ¥1.101,00 | ¥1.028,00 | 30,20K |
| 2026-06-02 | ¥1.071,00 | 0,00 % | ¥1.071,00 | ¥1.079,00 | ¥1.039,00 | 19,70K |
| 2026-06-01 | ¥1.071,00 | -2,55 % | ¥1.100,00 | ¥1.130,00 | ¥1.065,00 | 19,80K |
| 2026-05-29 | ¥1.099,00 | +3,00 % | ¥1.077,00 | ¥1.143,00 | ¥1.070,00 | 97,50K |
| 2026-05-28 | ¥1.067,00 | -2,02 % | ¥1.083,00 | ¥1.101,00 | ¥1.063,00 | 16,50K |
| 2026-05-27 | ¥1.089,00 | -0,18 % | ¥1.091,00 | ¥1.109,00 | ¥1.069,00 | 19,90K |
| 2026-05-26 | ¥1.091,00 | +4,20 % | ¥1.051,00 | ¥1.099,00 | ¥1.051,00 | 24,70K |
| 2026-05-25 | ¥1.047,00 | -0,48 % | ¥1.082,00 | ¥1.095,00 | ¥1.039,00 | 19,50K |
| 2026-05-22 | ¥1.052,00 | -0,28 % | ¥1.064,00 | ¥1.073,00 | ¥1.043,00 | 16,20K |