EduLab, Inc. 4427
TSE · Japan · Kommerzielle Dienstleistungen
¥224,00-2,00 (-0,88 %)
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 | ¥226,00 | +0,89 % | ¥227,00 | ¥232,00 | ¥224,00 | 43,10K |
| 2026-09-30 | ¥224,00 | -1,75 % | ¥228,00 | ¥241,00 | ¥218,00 | 229,20K |
| 2026-09-29 | ¥228,00 | +4,59 % | ¥211,00 | ¥298,00 | ¥211,00 | 1,10M |
| 2026-09-28 | ¥218,00 | -1,36 % | ¥229,00 | ¥248,00 | ¥217,00 | 131,20K |
| 2026-09-25 | ¥221,00 | -0,45 % | ¥220,00 | ¥225,00 | ¥220,00 | 8,20K |
| 2026-09-24 | ¥222,00 | +1,83 % | ¥222,00 | ¥225,00 | ¥221,00 | 14,50K |
| 2026-09-18 | ¥218,00 | -6,03 % | ¥227,00 | ¥232,00 | ¥218,00 | 20,00K |
| 2026-09-17 | ¥232,00 | -0,85 % | ¥234,00 | ¥234,00 | ¥225,00 | 14,80K |
| 2026-09-16 | ¥234,00 | -2,09 % | ¥242,00 | ¥242,00 | ¥227,00 | 14,30K |
| 2026-09-15 | ¥239,00 | -1,65 % | ¥242,00 | ¥242,00 | ¥235,00 | 14,10K |
| 2026-09-14 | ¥243,00 | +3,40 % | ¥235,00 | ¥248,00 | ¥231,00 | 61,10K |
| 2026-09-11 | ¥235,00 | +6,82 % | ¥220,00 | ¥236,00 | ¥217,00 | 41,10K |
| 2026-09-10 | ¥220,00 | -2,65 % | ¥227,00 | ¥232,00 | ¥217,00 | 21,70K |
| 2026-09-09 | ¥226,00 | -0,88 % | ¥229,00 | ¥237,00 | ¥226,00 | 19,10K |
| 2026-09-08 | ¥228,00 | -1,72 % | ¥230,00 | ¥238,00 | ¥228,00 | 18,30K |
| 2026-09-07 | ¥232,00 | +2,65 % | ¥224,00 | ¥235,00 | ¥223,00 | 28,20K |
| 2026-09-04 | ¥226,00 | -1,74 % | ¥227,00 | ¥231,00 | ¥219,00 | 6,50K |
| 2026-09-03 | ¥230,00 | +3,60 % | ¥219,00 | ¥232,00 | ¥217,00 | 18,40K |
| 2026-09-02 | ¥222,00 | -2,63 % | ¥223,00 | ¥228,00 | ¥220,00 | 10,00K |
| 2026-09-01 | ¥228,00 | +1,33 % | ¥223,00 | ¥229,00 | ¥223,00 | 8,60K |
| 2026-08-31 | ¥225,00 | 0,00 % | ¥223,00 | ¥230,00 | ¥222,00 | 8,10K |
| 2026-08-28 | ¥225,00 | -1,75 % | ¥227,00 | ¥232,00 | ¥224,00 | 10,60K |
| 2026-08-27 | ¥229,00 | +1,78 % | ¥230,00 | ¥231,00 | ¥222,00 | 16,80K |
| 2026-08-26 | ¥225,00 | -0,88 % | ¥228,00 | ¥232,00 | ¥224,00 | 38,90K |
| 2026-08-25 | ¥227,00 | +5,09 % | ¥212,00 | ¥228,00 | ¥211,00 | 44,40K |
| 2026-08-24 | ¥216,00 | -0,92 % | ¥220,00 | ¥220,00 | ¥214,00 | 11,80K |
| 2026-08-21 | ¥218,00 | +4,81 % | ¥205,00 | ¥218,00 | ¥205,00 | 26,90K |
| 2026-08-20 | ¥208,00 | +1,96 % | ¥209,00 | ¥209,00 | ¥200,00 | 22,20K |
| 2026-08-19 | ¥204,00 | +1,49 % | ¥200,00 | ¥207,00 | ¥200,00 | 11,00K |
| 2026-08-18 | ¥201,00 | -1,95 % | ¥205,00 | ¥210,00 | ¥199,00 | 22,20K |
| 2026-08-17 | ¥205,00 | -8,07 % | ¥217,00 | ¥217,00 | ¥194,00 | 117,50K |
| 2026-08-14 | ¥223,00 | +5,19 % | ¥219,00 | ¥230,00 | ¥213,00 | 134,40K |
| 2026-08-13 | ¥212,00 | -1,40 % | ¥215,00 | ¥223,00 | ¥208,00 | 41,30K |
| 2026-08-12 | ¥215,00 | +0,47 % | ¥213,00 | ¥215,00 | ¥209,00 | 17,00K |
| 2026-08-10 | ¥214,00 | +2,39 % | ¥209,00 | ¥214,00 | ¥204,00 | 13,90K |
| 2026-08-07 | ¥209,00 | -2,79 % | ¥214,00 | ¥214,00 | ¥200,00 | 34,40K |
| 2026-08-06 | ¥215,00 | +0,94 % | ¥203,00 | ¥216,00 | ¥203,00 | 19,10K |
| 2026-08-05 | ¥213,00 | +3,40 % | ¥206,00 | ¥215,00 | ¥202,00 | 14,80K |
| 2026-08-04 | ¥206,00 | -0,96 % | ¥206,00 | ¥219,00 | ¥206,00 | 30,50K |
| 2026-08-03 | ¥208,00 | +0,48 % | ¥190,00 | ¥217,00 | ¥188,00 | 64,70K |
| 2026-07-31 | ¥207,00 | +5,08 % | ¥196,00 | ¥207,00 | ¥191,00 | 23,70K |
| 2026-07-30 | ¥197,00 | -3,90 % | ¥193,00 | ¥202,00 | ¥193,00 | 9,50K |
| 2026-07-29 | ¥205,00 | +0,99 % | ¥208,00 | ¥208,00 | ¥196,00 | 12,50K |
| 2026-07-28 | ¥203,00 | -2,40 % | ¥207,00 | ¥213,00 | ¥195,00 | 43,30K |
| 2026-07-27 | ¥208,00 | +4,00 % | ¥210,00 | ¥210,00 | ¥200,00 | 17,30K |
| 2026-07-24 | ¥200,00 | +2,56 % | ¥196,00 | ¥200,00 | ¥191,00 | 12,30K |
| 2026-07-23 | ¥195,00 | 0,00 % | ¥194,00 | ¥196,00 | ¥192,00 | 2,90K |
| 2026-07-22 | ¥195,00 | +0,52 % | ¥194,00 | ¥201,00 | ¥190,00 | 34,20K |
| 2026-07-21 | ¥194,00 | +3,19 % | ¥188,00 | ¥197,00 | ¥188,00 | 27,10K |
| 2026-07-17 | ¥188,00 | -5,53 % | ¥197,00 | ¥197,00 | ¥186,00 | 49,10K |
| 2026-07-16 | ¥199,00 | -2,45 % | ¥209,00 | ¥210,00 | ¥199,00 | 27,20K |
| 2026-07-15 | ¥204,00 | +6,25 % | ¥196,00 | ¥214,00 | ¥196,00 | 204,80K |
| 2026-07-14 | ¥192,00 | -4,95 % | ¥204,00 | ¥210,00 | ¥192,00 | 54,80K |
| 2026-07-13 | ¥202,00 | +8,60 % | ¥189,00 | ¥205,00 | ¥186,00 | 38,80K |
| 2026-07-10 | ¥186,00 | +1,09 % | ¥184,00 | ¥188,00 | ¥183,00 | 4,40K |
| 2026-07-09 | ¥184,00 | 0,00 % | ¥181,00 | ¥188,00 | ¥180,00 | 48,50K |
| 2026-07-08 | ¥184,00 | -2,65 % | ¥190,00 | ¥193,00 | ¥178,00 | 52,20K |
| 2026-07-07 | ¥189,00 | +3,85 % | ¥181,00 | ¥189,00 | ¥181,00 | 28,10K |
| 2026-07-06 | ¥182,00 | +5,20 % | ¥175,00 | ¥187,00 | ¥175,00 | 64,40K |
| 2026-07-03 | ¥173,00 | 0,00 % | ¥173,00 | ¥177,00 | ¥172,00 | 40,90K |
| 2026-07-02 | ¥173,00 | +1,76 % | ¥170,00 | ¥173,00 | ¥169,00 | 26,50K |
| 2026-07-01 | ¥170,00 | +1,19 % | ¥168,00 | ¥171,00 | ¥166,00 | 25,50K |
| 2026-06-30 | ¥168,00 | -1,75 % | ¥172,00 | ¥177,00 | ¥167,00 | 65,70K |
| 2026-06-29 | ¥171,00 | +0,59 % | ¥174,00 | ¥174,00 | ¥169,00 | 34,20K |
| 2026-06-26 | ¥170,00 | 0,00 % | ¥175,00 | ¥175,00 | ¥166,00 | 52,90K |
| 2026-06-25 | ¥170,00 | -3,95 % | ¥181,00 | ¥181,00 | ¥165,00 | 107,60K |
| 2026-06-24 | ¥177,00 | -4,32 % | ¥186,00 | ¥187,00 | ¥176,00 | 101,10K |
| 2026-06-23 | ¥185,00 | -5,61 % | ¥194,00 | ¥196,00 | ¥183,00 | 118,60K |
| 2026-06-22 | ¥196,00 | -2,00 % | ¥200,00 | ¥201,00 | ¥193,00 | 55,80K |
| 2026-06-19 | ¥200,00 | +3,09 % | ¥194,00 | ¥201,00 | ¥194,00 | 53,90K |
| 2026-06-18 | ¥194,00 | -4,43 % | ¥211,00 | ¥231,00 | ¥192,00 | 280,20K |
| 2026-06-17 | ¥203,00 | +2,01 % | ¥199,00 | ¥211,00 | ¥199,00 | 33,90K |
| 2026-06-16 | ¥199,00 | -1,49 % | ¥200,00 | ¥201,00 | ¥197,00 | 24,00K |
| 2026-06-15 | ¥202,00 | +3,06 % | ¥198,00 | ¥204,00 | ¥198,00 | 18,60K |
| 2026-06-12 | ¥196,00 | -1,01 % | ¥199,00 | ¥199,00 | ¥196,00 | 17,00K |
| 2026-06-11 | ¥198,00 | -1,00 % | ¥197,00 | ¥209,00 | ¥196,00 | 37,90K |
| 2026-06-10 | ¥200,00 | -1,48 % | ¥201,00 | ¥203,00 | ¥197,00 | 57,90K |
| 2026-06-09 | ¥203,00 | 0,00 % | ¥208,00 | ¥208,00 | ¥201,00 | 37,20K |
| 2026-06-08 | ¥203,00 | -3,33 % | ¥210,00 | ¥210,00 | ¥202,00 | 37,50K |
| 2026-06-05 | ¥210,00 | +1,45 % | ¥207,00 | ¥215,00 | ¥207,00 | 47,80K |
| 2026-06-04 | ¥207,00 | -3,72 % | ¥212,00 | ¥213,00 | ¥207,00 | 53,60K |
| 2026-06-03 | ¥215,00 | -1,83 % | ¥235,00 | ¥235,00 | ¥213,00 | 116,50K |
| 2026-06-02 | ¥219,00 | +8,96 % | ¥203,00 | ¥257,00 | ¥201,00 | 625,50K |
| 2026-06-01 | ¥201,00 | -16,25 % | ¥237,00 | ¥239,00 | ¥201,00 | 437,20K |
| 2026-05-29 | ¥240,00 | -2,83 % | ¥244,00 | ¥248,00 | ¥238,00 | 27,10K |
| 2026-05-28 | ¥247,00 | -0,80 % | ¥246,00 | ¥252,00 | ¥243,00 | 41,50K |
| 2026-05-27 | ¥249,00 | -3,49 % | ¥258,00 | ¥259,00 | ¥248,00 | 43,50K |
| 2026-05-26 | ¥258,00 | -1,53 % | ¥265,00 | ¥265,00 | ¥257,00 | 18,00K |
| 2026-05-25 | ¥262,00 | 0,00 % | ¥263,00 | ¥271,00 | ¥261,00 | 20,20K |
| 2026-05-22 | ¥262,00 | -0,38 % | ¥259,00 | ¥267,00 | ¥259,00 | 40,60K |