WingArc1st Inc. 4432
TSE · Japan · Technologiedienstleistungen
¥3.350,00+5,00 (+0,15 %)
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 | ¥3.350,00 | +0,15 % | ¥3.345,00 | ¥3.380,00 | ¥3.330,00 | 83,10K |
| 2026-10-01 | ¥3.345,00 | +1,52 % | ¥3.340,00 | ¥3.370,00 | ¥3.300,00 | 150,40K |
| 2026-09-30 | ¥3.295,00 | -0,15 % | ¥3.345,00 | ¥3.345,00 | ¥3.280,00 | 108,00K |
| 2026-09-29 | ¥3.300,00 | 0,00 % | ¥3.300,00 | ¥3.325,00 | ¥3.290,00 | 86,90K |
| 2026-09-28 | ¥3.300,00 | -1,20 % | ¥3.340,00 | ¥3.360,00 | ¥3.295,00 | 81,90K |
| 2026-09-25 | ¥3.340,00 | +0,60 % | ¥3.320,00 | ¥3.345,00 | ¥3.310,00 | 93,40K |
| 2026-09-24 | ¥3.320,00 | 0,00 % | ¥3.315,00 | ¥3.335,00 | ¥3.270,00 | 87,00K |
| 2026-09-18 | ¥3.320,00 | -0,90 % | ¥3.395,00 | ¥3.400,00 | ¥3.320,00 | 163,40K |
| 2026-09-17 | ¥3.350,00 | +2,45 % | ¥3.270,00 | ¥3.365,00 | ¥3.270,00 | 88,00K |
| 2026-09-16 | ¥3.270,00 | -0,61 % | ¥3.290,00 | ¥3.320,00 | ¥3.260,00 | 48,80K |
| 2026-09-15 | ¥3.290,00 | +0,61 % | ¥3.310,00 | ¥3.310,00 | ¥3.275,00 | 85,00K |
| 2026-09-14 | ¥3.270,00 | +3,65 % | ¥3.180,00 | ¥3.290,00 | ¥3.175,00 | 82,60K |
| 2026-09-11 | ¥3.155,00 | -1,25 % | ¥3.185,00 | ¥3.230,00 | ¥3.125,00 | 104,40K |
| 2026-09-10 | ¥3.195,00 | +3,23 % | ¥3.095,00 | ¥3.200,00 | ¥3.070,00 | 126,20K |
| 2026-09-09 | ¥3.095,00 | -3,13 % | ¥3.170,00 | ¥3.175,00 | ¥3.080,00 | 97,90K |
| 2026-09-08 | ¥3.195,00 | -1,24 % | ¥3.275,00 | ¥3.275,00 | ¥3.180,00 | 95,70K |
| 2026-09-07 | ¥3.235,00 | -4,43 % | ¥3.320,00 | ¥3.350,00 | ¥3.205,00 | 176,30K |
| 2026-09-04 | ¥3.385,00 | +0,59 % | ¥3.390,00 | ¥3.420,00 | ¥3.360,00 | 114,50K |
| 2026-09-03 | ¥3.365,00 | +1,66 % | ¥3.310,00 | ¥3.370,00 | ¥3.310,00 | 119,10K |
| 2026-09-02 | ¥3.310,00 | -3,78 % | ¥3.400,00 | ¥3.410,00 | ¥3.295,00 | 190,60K |
| 2026-09-01 | ¥3.440,00 | -0,29 % | ¥3.500,00 | ¥3.505,00 | ¥3.440,00 | 133,10K |
| 2026-08-31 | ¥3.450,00 | -3,23 % | ¥3.525,00 | ¥3.560,00 | ¥3.450,00 | 222,30K |
| 2026-08-28 | ¥3.565,00 | +5,79 % | ¥3.385,00 | ¥3.585,00 | ¥3.385,00 | 848,30K |
| 2026-08-27 | ¥3.370,00 | +0,90 % | ¥3.355,00 | ¥3.410,00 | ¥3.325,00 | 552,50K |
| 2026-08-26 | ¥3.340,00 | +0,91 % | ¥3.330,00 | ¥3.370,00 | ¥3.325,00 | 194,70K |
| 2026-08-25 | ¥3.310,00 | -0,75 % | ¥3.340,00 | ¥3.355,00 | ¥3.285,00 | 199,00K |
| 2026-08-24 | ¥3.335,00 | +0,45 % | ¥3.370,00 | ¥3.370,00 | ¥3.315,00 | 140,00K |
| 2026-08-21 | ¥3.320,00 | 0,00 % | ¥3.300,00 | ¥3.340,00 | ¥3.300,00 | 99,70K |
| 2026-08-20 | ¥3.320,00 | +2,79 % | ¥3.300,00 | ¥3.330,00 | ¥3.275,00 | 115,10K |
| 2026-08-19 | ¥3.230,00 | -0,15 % | ¥3.250,00 | ¥3.275,00 | ¥3.210,00 | 134,80K |
| 2026-08-18 | ¥3.235,00 | +2,05 % | ¥3.170,00 | ¥3.245,00 | ¥3.170,00 | 156,20K |
| 2026-08-17 | ¥3.170,00 | -2,76 % | ¥3.210,00 | ¥3.240,00 | ¥3.170,00 | 118,00K |
| 2026-08-14 | ¥3.260,00 | +2,52 % | ¥3.205,00 | ¥3.280,00 | ¥3.185,00 | 188,00K |
| 2026-08-13 | ¥3.180,00 | +0,63 % | ¥3.150,00 | ¥3.185,00 | ¥3.105,00 | 142,60K |
| 2026-08-12 | ¥3.160,00 | +0,80 % | ¥3.185,00 | ¥3.225,00 | ¥3.160,00 | 222,40K |
| 2026-08-10 | ¥3.135,00 | +0,16 % | ¥3.145,00 | ¥3.160,00 | ¥3.110,00 | 204,80K |
| 2026-08-07 | ¥3.130,00 | +1,13 % | ¥3.090,00 | ¥3.145,00 | ¥3.075,00 | 165,10K |
| 2026-08-06 | ¥3.095,00 | +0,81 % | ¥3.060,00 | ¥3.125,00 | ¥3.050,00 | 260,70K |
| 2026-08-05 | ¥3.070,00 | 0,00 % | ¥3.115,00 | ¥3.120,00 | ¥3.055,00 | 203,40K |
| 2026-08-04 | ¥3.070,00 | -2,54 % | ¥3.150,00 | ¥3.165,00 | ¥3.070,00 | 248,70K |
| 2026-08-03 | ¥3.150,00 | -1,25 % | ¥3.185,00 | ¥3.240,00 | ¥3.130,00 | 283,40K |
| 2026-07-31 | ¥3.190,00 | -1,85 % | ¥3.155,00 | ¥3.240,00 | ¥3.135,00 | 309,60K |
| 2026-07-30 | ¥3.250,00 | +0,62 % | ¥3.265,00 | ¥3.315,00 | ¥3.185,00 | 293,30K |
| 2026-07-29 | ¥3.230,00 | +5,73 % | ¥3.120,00 | ¥3.250,00 | ¥3.090,00 | 352,00K |
| 2026-07-28 | ¥3.055,00 | +3,21 % | ¥3.050,00 | ¥3.090,00 | ¥3.010,00 | 299,70K |
| 2026-07-27 | ¥2.960,00 | +4,56 % | ¥2.881,00 | ¥2.967,00 | ¥2.881,00 | 414,80K |
| 2026-07-24 | ¥2.831,00 | -0,04 % | ¥2.844,00 | ¥2.850,00 | ¥2.790,00 | 217,80K |
| 2026-07-23 | ¥2.832,00 | -1,43 % | ¥2.823,00 | ¥2.857,00 | ¥2.815,00 | 313,90K |
| 2026-07-22 | ¥2.873,00 | -0,93 % | ¥2.842,00 | ¥2.897,00 | ¥2.835,00 | 598,80K |
| 2026-07-21 | ¥2.900,00 | +0,24 % | ¥2.932,00 | ¥2.986,00 | ¥2.897,00 | 564,60K |
| 2026-07-17 | ¥2.893,00 | +1,90 % | ¥2.882,00 | ¥2.940,00 | ¥2.840,00 | 390,40K |
| 2026-07-16 | ¥2.839,00 | +5,54 % | ¥2.739,00 | ¥2.854,00 | ¥2.725,00 | 603,80K |
| 2026-07-15 | ¥2.690,00 | -1,86 % | ¥2.700,00 | ¥2.742,00 | ¥2.669,00 | 940,40K |
| 2026-07-14 | ¥2.741,00 | +8,21 % | ¥2.571,00 | ¥2.776,00 | ¥2.542,00 | 988,80K |
| 2026-07-13 | ¥2.533,00 | -0,39 % | ¥2.566,00 | ¥2.588,00 | ¥2.527,00 | 173,20K |
| 2026-07-10 | ¥2.543,00 | -0,82 % | ¥2.564,00 | ¥2.598,00 | ¥2.543,00 | 140,40K |
| 2026-07-09 | ¥2.564,00 | +0,08 % | ¥2.542,00 | ¥2.591,00 | ¥2.533,00 | 161,20K |
| 2026-07-08 | ¥2.562,00 | +0,59 % | ¥2.576,00 | ¥2.597,00 | ¥2.543,00 | 142,20K |
| 2026-07-07 | ¥2.547,00 | +0,39 % | ¥2.550,00 | ¥2.568,00 | ¥2.529,00 | 126,80K |
| 2026-07-06 | ¥2.537,00 | +2,38 % | ¥2.478,00 | ¥2.548,00 | ¥2.468,00 | 139,30K |
| 2026-07-03 | ¥2.478,00 | +0,81 % | ¥2.493,00 | ¥2.511,00 | ¥2.467,00 | 150,90K |
| 2026-07-02 | ¥2.458,00 | +4,33 % | ¥2.406,00 | ¥2.471,00 | ¥2.387,00 | 191,30K |
| 2026-07-01 | ¥2.356,00 | +0,51 % | ¥2.331,00 | ¥2.374,00 | ¥2.329,00 | 149,30K |
| 2026-06-30 | ¥2.344,00 | -0,47 % | ¥2.355,00 | ¥2.369,00 | ¥2.333,00 | 142,30K |
| 2026-06-29 | ¥2.355,00 | +4,43 % | ¥2.305,00 | ¥2.365,00 | ¥2.300,00 | 228,70K |
| 2026-06-26 | ¥2.255,00 | 0,00 % | ¥2.229,00 | ¥2.257,00 | ¥2.218,00 | 156,60K |
| 2026-06-25 | ¥2.255,00 | +0,36 % | ¥2.278,00 | ¥2.278,00 | ¥2.216,00 | 232,60K |
| 2026-06-24 | ¥2.247,00 | +0,45 % | ¥2.230,00 | ¥2.277,00 | ¥2.230,00 | 294,60K |
| 2026-06-23 | ¥2.237,00 | -2,06 % | ¥2.284,00 | ¥2.293,00 | ¥2.225,00 | 282,20K |
| 2026-06-22 | ¥2.284,00 | +0,13 % | ¥2.283,00 | ¥2.327,00 | ¥2.274,00 | 92,80K |
| 2026-06-19 | ¥2.281,00 | -2,27 % | ¥2.314,00 | ¥2.341,00 | ¥2.275,00 | 182,30K |
| 2026-06-18 | ¥2.334,00 | +1,26 % | ¥2.305,00 | ¥2.355,00 | ¥2.305,00 | 90,70K |
| 2026-06-17 | ¥2.305,00 | -0,47 % | ¥2.309,00 | ¥2.331,00 | ¥2.293,00 | 125,00K |
| 2026-06-16 | ¥2.316,00 | -1,15 % | ¥2.340,00 | ¥2.341,00 | ¥2.304,00 | 82,40K |
| 2026-06-15 | ¥2.343,00 | -0,55 % | ¥2.366,00 | ¥2.382,00 | ¥2.332,00 | 94,10K |
| 2026-06-12 | ¥2.356,00 | -0,63 % | ¥2.360,00 | ¥2.360,00 | ¥2.314,00 | 143,60K |
| 2026-06-11 | ¥2.371,00 | -0,29 % | ¥2.396,00 | ¥2.408,00 | ¥2.366,00 | 109,40K |
| 2026-06-10 | ¥2.378,00 | +0,21 % | ¥2.423,00 | ¥2.424,00 | ¥2.366,00 | 153,50K |
| 2026-06-09 | ¥2.373,00 | -2,55 % | ¥2.430,00 | ¥2.441,00 | ¥2.373,00 | 164,70K |
| 2026-06-08 | ¥2.435,00 | -0,69 % | ¥2.443,00 | ¥2.458,00 | ¥2.415,00 | 106,90K |
| 2026-06-05 | ¥2.452,00 | +2,68 % | ¥2.421,00 | ¥2.476,00 | ¥2.419,00 | 143,50K |
| 2026-06-04 | ¥2.388,00 | -3,16 % | ¥2.392,00 | ¥2.451,00 | ¥2.355,00 | 214,30K |
| 2026-06-03 | ¥2.466,00 | -4,68 % | ¥2.509,00 | ¥2.509,00 | ¥2.444,00 | 230,80K |
| 2026-06-02 | ¥2.587,00 | +0,23 % | ¥2.579,00 | ¥2.600,00 | ¥2.548,00 | 168,40K |
| 2026-06-01 | ¥2.581,00 | +1,98 % | ¥2.580,00 | ¥2.630,00 | ¥2.565,00 | 165,50K |
| 2026-05-29 | ¥2.531,00 | +0,92 % | ¥2.501,00 | ¥2.570,00 | ¥2.495,00 | 184,40K |
| 2026-05-28 | ¥2.508,00 | +0,08 % | ¥2.495,00 | ¥2.509,00 | ¥2.476,00 | 93,40K |
| 2026-05-27 | ¥2.506,00 | +0,64 % | ¥2.472,00 | ¥2.512,00 | ¥2.441,00 | 118,70K |
| 2026-05-26 | ¥2.490,00 | -0,72 % | ¥2.491,00 | ¥2.507,00 | ¥2.467,00 | 111,40K |
| 2026-05-25 | ¥2.508,00 | -1,26 % | ¥2.546,00 | ¥2.546,00 | ¥2.494,00 | 160,80K |