Smaregi, Inc. 4431
TSE · Japan · Technologiedienstleistungen
¥3.370,00-65,00 (-1,89 %)
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 | ¥3.370,00 | -1,89 % | ¥3.400,00 | ¥3.450,00 | ¥3.340,00 | 42,70K |
| 2026-10-01 | ¥3.435,00 | +1,78 % | ¥3.375,00 | ¥3.440,00 | ¥3.345,00 | 40,20K |
| 2026-09-30 | ¥3.375,00 | 0,00 % | ¥3.400,00 | ¥3.400,00 | ¥3.280,00 | 130,70K |
| 2026-09-29 | ¥3.375,00 | +1,05 % | ¥3.375,00 | ¥3.405,00 | ¥3.300,00 | 50,60K |
| 2026-09-28 | ¥3.340,00 | +0,30 % | ¥3.280,00 | ¥3.430,00 | ¥3.280,00 | 69,70K |
| 2026-09-25 | ¥3.330,00 | 0,00 % | ¥3.390,00 | ¥3.450,00 | ¥3.320,00 | 96,70K |
| 2026-09-24 | ¥3.330,00 | -0,30 % | ¥3.340,00 | ¥3.415,00 | ¥3.330,00 | 45,20K |
| 2026-09-18 | ¥3.340,00 | -3,05 % | ¥3.400,00 | ¥3.440,00 | ¥3.335,00 | 84,60K |
| 2026-09-17 | ¥3.445,00 | +4,08 % | ¥3.300,00 | ¥3.470,00 | ¥3.300,00 | 89,40K |
| 2026-09-16 | ¥3.310,00 | -0,90 % | ¥3.325,00 | ¥3.350,00 | ¥3.195,00 | 122,40K |
| 2026-09-15 | ¥3.340,00 | -0,15 % | ¥3.765,00 | ¥3.805,00 | ¥3.330,00 | 317,10K |
| 2026-09-14 | ¥3.345,00 | +2,45 % | ¥3.215,00 | ¥3.345,00 | ¥3.200,00 | 122,10K |
| 2026-09-11 | ¥3.265,00 | -2,68 % | ¥3.275,00 | ¥3.290,00 | ¥3.225,00 | 66,40K |
| 2026-09-10 | ¥3.355,00 | +0,90 % | ¥3.280,00 | ¥3.365,00 | ¥3.225,00 | 40,30K |
| 2026-09-09 | ¥3.325,00 | -2,78 % | ¥3.380,00 | ¥3.400,00 | ¥3.310,00 | 79,90K |
| 2026-09-08 | ¥3.420,00 | -1,87 % | ¥3.425,00 | ¥3.505,00 | ¥3.405,00 | 53,70K |
| 2026-09-07 | ¥3.485,00 | -1,55 % | ¥3.570,00 | ¥3.575,00 | ¥3.465,00 | 68,60K |
| 2026-09-04 | ¥3.540,00 | +2,61 % | ¥3.500,00 | ¥3.605,00 | ¥3.475,00 | 77,00K |
| 2026-09-03 | ¥3.450,00 | -1,43 % | ¥3.455,00 | ¥3.470,00 | ¥3.370,00 | 95,90K |
| 2026-09-02 | ¥3.500,00 | -3,85 % | ¥3.580,00 | ¥3.605,00 | ¥3.420,00 | 228,40K |
| 2026-09-01 | ¥3.640,00 | -4,34 % | ¥3.735,00 | ¥3.780,00 | ¥3.635,00 | 148,30K |
| 2026-08-31 | ¥3.805,00 | +1,87 % | ¥3.705,00 | ¥3.825,00 | ¥3.700,00 | 146,50K |
| 2026-08-28 | ¥3.735,00 | +5,66 % | ¥3.580,00 | ¥3.770,00 | ¥3.555,00 | 216,00K |
| 2026-08-27 | ¥3.535,00 | +3,06 % | ¥3.570,00 | ¥3.730,00 | ¥3.425,00 | 444,40K |
| 2026-08-26 | ¥3.430,00 | +0,44 % | ¥3.440,00 | ¥3.500,00 | ¥3.405,00 | 105,00K |
| 2026-08-25 | ¥3.415,00 | +1,64 % | ¥3.350,00 | ¥3.450,00 | ¥3.305,00 | 126,60K |
| 2026-08-24 | ¥3.360,00 | -1,03 % | ¥3.380,00 | ¥3.415,00 | ¥3.320,00 | 60,20K |
| 2026-08-21 | ¥3.395,00 | -0,59 % | ¥3.345,00 | ¥3.395,00 | ¥3.315,00 | 58,20K |
| 2026-08-20 | ¥3.415,00 | +5,73 % | ¥3.260,00 | ¥3.440,00 | ¥3.260,00 | 95,10K |
| 2026-08-19 | ¥3.230,00 | -1,22 % | ¥3.225,00 | ¥3.280,00 | ¥3.200,00 | 91,40K |
| 2026-08-18 | ¥3.270,00 | -2,39 % | ¥3.335,00 | ¥3.335,00 | ¥3.235,00 | 62,80K |
| 2026-08-17 | ¥3.350,00 | -2,47 % | ¥3.340,00 | ¥3.390,00 | ¥3.310,00 | 67,80K |
| 2026-08-14 | ¥3.435,00 | +6,68 % | ¥3.230,00 | ¥3.445,00 | ¥3.220,00 | 117,90K |
| 2026-08-13 | ¥3.220,00 | -1,98 % | ¥3.260,00 | ¥3.260,00 | ¥3.180,00 | 56,40K |
| 2026-08-12 | ¥3.285,00 | +0,46 % | ¥3.265,00 | ¥3.310,00 | ¥3.245,00 | 50,60K |
| 2026-08-10 | ¥3.270,00 | +2,19 % | ¥3.250,00 | ¥3.295,00 | ¥3.185,00 | 46,80K |
| 2026-08-07 | ¥3.200,00 | -2,29 % | ¥3.265,00 | ¥3.265,00 | ¥3.180,00 | 45,80K |
| 2026-08-06 | ¥3.275,00 | +0,46 % | ¥3.280,00 | ¥3.315,00 | ¥3.210,00 | 68,10K |
| 2026-08-05 | ¥3.260,00 | +2,84 % | ¥3.170,00 | ¥3.290,00 | ¥3.155,00 | 71,00K |
| 2026-08-04 | ¥3.170,00 | +2,42 % | ¥3.160,00 | ¥3.210,00 | ¥3.095,00 | 76,00K |
| 2026-08-03 | ¥3.095,00 | -2,98 % | ¥3.260,00 | ¥3.260,00 | ¥3.065,00 | 80,10K |
| 2026-07-31 | ¥3.190,00 | -1,54 % | ¥3.180,00 | ¥3.310,00 | ¥3.110,00 | 110,40K |
| 2026-07-30 | ¥3.240,00 | -1,67 % | ¥3.320,00 | ¥3.325,00 | ¥3.215,00 | 120,80K |
| 2026-07-29 | ¥3.295,00 | +4,27 % | ¥3.230,00 | ¥3.350,00 | ¥3.195,00 | 165,20K |
| 2026-07-28 | ¥3.160,00 | +3,61 % | ¥3.100,00 | ¥3.225,00 | ¥3.085,00 | 139,50K |
| 2026-07-27 | ¥3.050,00 | +5,17 % | ¥2.900,00 | ¥3.060,00 | ¥2.895,00 | 79,50K |
| 2026-07-24 | ¥2.900,00 | 0,00 % | ¥2.910,00 | ¥2.910,00 | ¥2.793,00 | 109,40K |
| 2026-07-23 | ¥2.900,00 | -4,13 % | ¥2.981,00 | ¥2.981,00 | ¥2.881,00 | 102,60K |
| 2026-07-22 | ¥3.025,00 | -1,79 % | ¥3.090,00 | ¥3.110,00 | ¥3.005,00 | 177,40K |
| 2026-07-21 | ¥3.080,00 | +2,67 % | ¥3.015,00 | ¥3.085,00 | ¥3.015,00 | 117,30K |
| 2026-07-17 | ¥3.000,00 | +3,45 % | ¥2.912,00 | ¥3.055,00 | ¥2.912,00 | 177,50K |
| 2026-07-16 | ¥2.900,00 | +0,80 % | ¥2.877,00 | ¥2.964,00 | ¥2.863,00 | 65,20K |
| 2026-07-15 | ¥2.877,00 | +0,07 % | ¥2.884,00 | ¥2.899,00 | ¥2.835,00 | 49,30K |
| 2026-07-14 | ¥2.875,00 | +2,79 % | ¥2.800,00 | ¥2.888,00 | ¥2.800,00 | 92,50K |
| 2026-07-13 | ¥2.797,00 | -1,55 % | ¥2.828,00 | ¥2.846,00 | ¥2.771,00 | 71,50K |
| 2026-07-10 | ¥2.841,00 | -1,32 % | ¥2.875,00 | ¥2.875,00 | ¥2.820,00 | 69,10K |
| 2026-07-09 | ¥2.879,00 | -2,67 % | ¥2.908,00 | ¥2.931,00 | ¥2.875,00 | 61,90K |
| 2026-07-08 | ¥2.958,00 | -2,05 % | ¥3.000,00 | ¥3.010,00 | ¥2.880,00 | 140,10K |
| 2026-07-07 | ¥3.020,00 | -0,49 % | ¥3.045,00 | ¥3.045,00 | ¥2.990,00 | 91,20K |
| 2026-07-06 | ¥3.035,00 | +3,41 % | ¥2.900,00 | ¥3.065,00 | ¥2.898,00 | 147,20K |
| 2026-07-03 | ¥2.935,00 | +1,00 % | ¥2.940,00 | ¥2.986,00 | ¥2.872,00 | 103,70K |
| 2026-07-02 | ¥2.906,00 | +5,37 % | ¥2.830,00 | ¥2.948,00 | ¥2.805,00 | 224,30K |
| 2026-07-01 | ¥2.758,00 | +2,11 % | ¥2.656,00 | ¥2.800,00 | ¥2.629,00 | 141,50K |
| 2026-06-30 | ¥2.701,00 | -2,14 % | ¥2.759,00 | ¥2.759,00 | ¥2.591,00 | 146,10K |
| 2026-06-29 | ¥2.760,00 | +4,51 % | ¥2.685,00 | ¥2.763,00 | ¥2.663,00 | 137,70K |
| 2026-06-26 | ¥2.641,00 | -5,88 % | ¥2.840,00 | ¥2.849,00 | ¥2.637,00 | 146,00K |
| 2026-06-25 | ¥2.806,00 | +6,94 % | ¥2.700,00 | ¥2.850,00 | ¥2.689,00 | 224,50K |
| 2026-06-24 | ¥2.624,00 | +3,92 % | ¥2.590,00 | ¥2.679,00 | ¥2.550,00 | 265,50K |
| 2026-06-23 | ¥2.525,00 | -1,21 % | ¥2.555,00 | ¥2.590,00 | ¥2.525,00 | 106,30K |
| 2026-06-22 | ¥2.556,00 | +6,15 % | ¥2.447,00 | ¥2.566,00 | ¥2.408,00 | 163,90K |
| 2026-06-19 | ¥2.408,00 | -2,11 % | ¥2.428,00 | ¥2.431,00 | ¥2.368,00 | 102,00K |
| 2026-06-18 | ¥2.460,00 | -0,20 % | ¥2.425,00 | ¥2.478,00 | ¥2.390,00 | 134,70K |
| 2026-06-17 | ¥2.465,00 | -1,40 % | ¥2.505,00 | ¥2.511,00 | ¥2.432,00 | 83,00K |
| 2026-06-16 | ¥2.500,00 | -2,31 % | ¥2.559,00 | ¥2.559,00 | ¥2.468,00 | 134,40K |
| 2026-06-15 | ¥2.559,00 | +6,67 % | ¥2.436,00 | ¥2.561,00 | ¥2.436,00 | 764,20K |
| 2026-06-12 | ¥2.399,00 | +5,78 % | ¥2.368,00 | ¥2.399,00 | ¥2.311,00 | 175,30K |
| 2026-06-11 | ¥2.268,00 | -3,57 % | ¥2.302,00 | ¥2.305,00 | ¥2.242,00 | 108,00K |
| 2026-06-10 | ¥2.352,00 | -1,96 % | ¥2.368,00 | ¥2.368,00 | ¥2.323,00 | 90,60K |
| 2026-06-09 | ¥2.399,00 | +0,50 % | ¥2.425,00 | ¥2.455,00 | ¥2.381,00 | 99,80K |
| 2026-06-08 | ¥2.387,00 | -4,21 % | ¥2.392,00 | ¥2.437,00 | ¥2.370,00 | 77,30K |
| 2026-06-05 | ¥2.492,00 | +1,42 % | ¥2.455,00 | ¥2.514,00 | ¥2.425,00 | 61,60K |
| 2026-06-04 | ¥2.457,00 | +1,11 % | ¥2.430,00 | ¥2.525,00 | ¥2.420,00 | 115,10K |
| 2026-06-03 | ¥2.430,00 | -2,21 % | ¥2.498,00 | ¥2.498,00 | ¥2.406,00 | 77,40K |
| 2026-06-02 | ¥2.485,00 | +1,35 % | ¥2.465,00 | ¥2.510,00 | ¥2.457,00 | 81,20K |
| 2026-06-01 | ¥2.452,00 | +5,74 % | ¥2.400,00 | ¥2.487,00 | ¥2.393,00 | 157,20K |
| 2026-05-29 | ¥2.319,00 | +4,22 % | ¥2.285,00 | ¥2.397,00 | ¥2.279,00 | 119,40K |
| 2026-05-28 | ¥2.225,00 | -2,07 % | ¥2.256,00 | ¥2.265,00 | ¥2.206,00 | 41,40K |
| 2026-05-27 | ¥2.272,00 | +1,43 % | ¥2.265,00 | ¥2.272,00 | ¥2.229,00 | 34,80K |
| 2026-05-26 | ¥2.240,00 | -1,15 % | ¥2.232,00 | ¥2.265,00 | ¥2.230,00 | 69,80K |
| 2026-05-25 | ¥2.266,00 | -1,65 % | ¥2.293,00 | ¥2.293,00 | ¥2.219,00 | 83,40K |