Serverworks Co., Ltd. 4434
TSE · Japan · Technologiedienstleistungen
¥2.383,00-54,00 (-2,22 %)
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 | ¥2.399,00 | -1,56 % | ¥2.410,00 | ¥2.429,00 | ¥2.395,00 | 8,40K |
| 2026-10-01 | ¥2.437,00 | -0,12 % | ¥2.420,00 | ¥2.456,00 | ¥2.420,00 | 25,20K |
| 2026-09-30 | ¥2.440,00 | -0,16 % | ¥2.430,00 | ¥2.453,00 | ¥2.410,00 | 23,30K |
| 2026-09-29 | ¥2.444,00 | +0,58 % | ¥2.417,00 | ¥2.473,00 | ¥2.400,00 | 28,20K |
| 2026-09-28 | ¥2.430,00 | -1,26 % | ¥2.451,00 | ¥2.462,00 | ¥2.410,00 | 23,30K |
| 2026-09-25 | ¥2.461,00 | -0,69 % | ¥2.466,00 | ¥2.511,00 | ¥2.451,00 | 30,00K |
| 2026-09-24 | ¥2.478,00 | +0,69 % | ¥2.465,00 | ¥2.519,00 | ¥2.455,00 | 35,30K |
| 2026-09-18 | ¥2.461,00 | +3,23 % | ¥2.378,00 | ¥2.519,00 | ¥2.368,00 | 45,00K |
| 2026-09-17 | ¥2.384,00 | -0,38 % | ¥2.371,00 | ¥2.409,00 | ¥2.355,00 | 22,50K |
| 2026-09-16 | ¥2.393,00 | -0,83 % | ¥2.429,00 | ¥2.433,00 | ¥2.387,00 | 22,50K |
| 2026-09-15 | ¥2.413,00 | -0,08 % | ¥2.391,00 | ¥2.437,00 | ¥2.391,00 | 19,00K |
| 2026-09-14 | ¥2.415,00 | +0,33 % | ¥2.366,00 | ¥2.422,00 | ¥2.365,00 | 35,90K |
| 2026-09-11 | ¥2.407,00 | -1,76 % | ¥2.400,00 | ¥2.418,00 | ¥2.376,00 | 27,30K |
| 2026-09-10 | ¥2.450,00 | +2,08 % | ¥2.388,00 | ¥2.450,00 | ¥2.371,00 | 30,10K |
| 2026-09-09 | ¥2.400,00 | -1,80 % | ¥2.401,00 | ¥2.430,00 | ¥2.399,00 | 24,80K |
| 2026-09-08 | ¥2.444,00 | +0,37 % | ¥2.425,00 | ¥2.476,00 | ¥2.415,00 | 44,40K |
| 2026-09-07 | ¥2.435,00 | -1,46 % | ¥2.437,00 | ¥2.460,00 | ¥2.417,00 | 29,70K |
| 2026-09-04 | ¥2.471,00 | +1,81 % | ¥2.462,00 | ¥2.486,00 | ¥2.430,00 | 24,90K |
| 2026-09-03 | ¥2.427,00 | -2,33 % | ¥2.435,00 | ¥2.484,00 | ¥2.419,00 | 57,00K |
| 2026-09-02 | ¥2.485,00 | -2,74 % | ¥2.521,00 | ¥2.523,00 | ¥2.475,00 | 37,70K |
| 2026-09-01 | ¥2.555,00 | -2,41 % | ¥2.591,00 | ¥2.633,00 | ¥2.540,00 | 69,10K |
| 2026-08-31 | ¥2.618,00 | +3,81 % | ¥2.524,00 | ¥2.682,00 | ¥2.496,00 | 174,40K |
| 2026-08-28 | ¥2.522,00 | +2,85 % | ¥2.454,00 | ¥2.618,00 | ¥2.452,00 | 107,00K |
| 2026-08-27 | ¥2.452,00 | -0,16 % | ¥2.456,00 | ¥2.470,00 | ¥2.437,00 | 18,00K |
| 2026-08-26 | ¥2.456,00 | +2,33 % | ¥2.414,00 | ¥2.494,00 | ¥2.410,00 | 32,50K |
| 2026-08-25 | ¥2.400,00 | -1,11 % | ¥2.415,00 | ¥2.415,00 | ¥2.357,00 | 30,60K |
| 2026-08-24 | ¥2.427,00 | -0,78 % | ¥2.460,00 | ¥2.497,00 | ¥2.415,00 | 33,20K |
| 2026-08-21 | ¥2.446,00 | -2,90 % | ¥2.506,00 | ¥2.523,00 | ¥2.441,00 | 32,40K |
| 2026-08-20 | ¥2.519,00 | +4,31 % | ¥2.415,00 | ¥2.527,00 | ¥2.415,00 | 60,80K |
| 2026-08-19 | ¥2.415,00 | +0,54 % | ¥2.380,00 | ¥2.425,00 | ¥2.355,00 | 47,80K |
| 2026-08-18 | ¥2.402,00 | -2,67 % | ¥2.458,00 | ¥2.458,00 | ¥2.390,00 | 46,10K |
| 2026-08-17 | ¥2.468,00 | -1,48 % | ¥2.530,00 | ¥2.530,00 | ¥2.462,00 | 42,90K |
| 2026-08-14 | ¥2.505,00 | +3,38 % | ¥2.420,00 | ¥2.559,00 | ¥2.401,00 | 58,70K |
| 2026-08-13 | ¥2.423,00 | -4,08 % | ¥2.526,00 | ¥2.526,00 | ¥2.407,00 | 44,30K |
| 2026-08-12 | ¥2.526,00 | +5,69 % | ¥2.390,00 | ¥2.549,00 | ¥2.388,00 | 89,30K |
| 2026-08-10 | ¥2.390,00 | -0,50 % | ¥2.393,00 | ¥2.428,00 | ¥2.370,00 | 30,60K |
| 2026-08-07 | ¥2.402,00 | -0,04 % | ¥2.424,00 | ¥2.466,00 | ¥2.396,00 | 34,40K |
| 2026-08-06 | ¥2.403,00 | -2,95 % | ¥2.476,00 | ¥2.476,00 | ¥2.385,00 | 49,90K |
| 2026-08-05 | ¥2.476,00 | +4,56 % | ¥2.400,00 | ¥2.488,00 | ¥2.397,00 | 96,80K |
| 2026-08-04 | ¥2.368,00 | -1,25 % | ¥2.348,00 | ¥2.413,00 | ¥2.348,00 | 49,70K |
| 2026-08-03 | ¥2.398,00 | +1,70 % | ¥2.358,00 | ¥2.418,00 | ¥2.290,00 | 64,10K |
| 2026-07-31 | ¥2.358,00 | -1,83 % | ¥2.352,00 | ¥2.384,00 | ¥2.276,00 | 79,00K |
| 2026-07-30 | ¥2.402,00 | +1,26 % | ¥2.378,00 | ¥2.430,00 | ¥2.349,00 | 95,50K |
| 2026-07-29 | ¥2.372,00 | +9,01 % | ¥2.183,00 | ¥2.395,00 | ¥2.183,00 | 168,50K |
| 2026-07-28 | ¥2.176,00 | +5,12 % | ¥2.100,00 | ¥2.242,00 | ¥2.095,00 | 184,10K |
| 2026-07-27 | ¥2.070,00 | +9,58 % | ¥1.891,00 | ¥2.160,00 | ¥1.891,00 | 187,70K |
| 2026-07-24 | ¥1.889,00 | -0,58 % | ¥1.913,00 | ¥1.914,00 | ¥1.866,00 | 33,30K |
| 2026-07-23 | ¥1.900,00 | +3,66 % | ¥1.833,00 | ¥1.921,00 | ¥1.818,00 | 44,80K |
| 2026-07-22 | ¥1.833,00 | -1,03 % | ¥1.861,00 | ¥1.861,00 | ¥1.822,00 | 34,70K |
| 2026-07-21 | ¥1.852,00 | +4,51 % | ¥1.812,00 | ¥1.882,00 | ¥1.799,00 | 51,30K |
| 2026-07-17 | ¥1.772,00 | -8,61 % | ¥1.910,00 | ¥1.914,00 | ¥1.772,00 | 153,80K |
| 2026-07-16 | ¥1.939,00 | -6,15 % | ¥1.966,00 | ¥1.977,00 | ¥1.895,00 | 129,30K |
| 2026-07-15 | ¥2.066,00 | +0,39 % | ¥2.058,00 | ¥2.067,00 | ¥1.999,00 | 72,50K |
| 2026-07-14 | ¥2.058,00 | +3,63 % | ¥1.980,00 | ¥2.084,00 | ¥1.976,00 | 72,60K |
| 2026-07-13 | ¥1.986,00 | -1,39 % | ¥2.012,00 | ¥2.022,00 | ¥1.984,00 | 12,90K |
| 2026-07-10 | ¥2.014,00 | +3,18 % | ¥1.952,00 | ¥2.039,00 | ¥1.943,00 | 44,20K |
| 2026-07-09 | ¥1.952,00 | +0,46 % | ¥1.941,00 | ¥1.962,00 | ¥1.940,00 | 13,50K |
| 2026-07-08 | ¥1.943,00 | -1,47 % | ¥1.972,00 | ¥1.972,00 | ¥1.933,00 | 20,00K |
| 2026-07-07 | ¥1.972,00 | +1,54 % | ¥1.962,00 | ¥1.986,00 | ¥1.946,00 | 17,00K |
| 2026-07-06 | ¥1.942,00 | -2,26 % | ¥1.995,00 | ¥1.998,00 | ¥1.940,00 | 20,30K |
| 2026-07-03 | ¥1.987,00 | +1,69 % | ¥1.971,00 | ¥1.994,00 | ¥1.953,00 | 17,40K |
| 2026-07-02 | ¥1.954,00 | +1,77 % | ¥1.947,00 | ¥1.974,00 | ¥1.934,00 | 20,90K |
| 2026-07-01 | ¥1.920,00 | -0,78 % | ¥1.924,00 | ¥1.932,00 | ¥1.910,00 | 14,90K |
| 2026-06-30 | ¥1.935,00 | +0,16 % | ¥1.942,00 | ¥1.946,00 | ¥1.913,00 | 15,30K |
| 2026-06-29 | ¥1.932,00 | +1,42 % | ¥1.905,00 | ¥1.938,00 | ¥1.905,00 | 19,50K |
| 2026-06-26 | ¥1.905,00 | +0,05 % | ¥1.924,00 | ¥1.924,00 | ¥1.888,00 | 15,20K |
| 2026-06-25 | ¥1.904,00 | +0,11 % | ¥1.910,00 | ¥1.926,00 | ¥1.897,00 | 25,30K |
| 2026-06-24 | ¥1.902,00 | -0,21 % | ¥1.918,00 | ¥1.939,00 | ¥1.901,00 | 66,30K |
| 2026-06-23 | ¥1.906,00 | -2,26 % | ¥1.940,00 | ¥1.940,00 | ¥1.891,00 | 53,80K |
| 2026-06-22 | ¥1.950,00 | +0,67 % | ¥1.950,00 | ¥2.005,00 | ¥1.935,00 | 21,70K |
| 2026-06-19 | ¥1.937,00 | -1,37 % | ¥1.946,00 | ¥1.951,00 | ¥1.920,00 | 28,90K |
| 2026-06-18 | ¥1.964,00 | -0,81 % | ¥1.997,00 | ¥1.997,00 | ¥1.962,00 | 17,80K |
| 2026-06-17 | ¥1.980,00 | +2,43 % | ¥1.924,00 | ¥1.998,00 | ¥1.924,00 | 22,80K |
| 2026-06-16 | ¥1.933,00 | -2,13 % | ¥1.985,00 | ¥1.985,00 | ¥1.926,00 | 38,30K |
| 2026-06-15 | ¥1.975,00 | -1,25 % | ¥1.988,00 | ¥2.005,00 | ¥1.963,00 | 49,40K |
| 2026-06-12 | ¥2.000,00 | -0,45 % | ¥1.991,00 | ¥2.015,00 | ¥1.971,00 | 51,90K |
| 2026-06-11 | ¥2.009,00 | -0,50 % | ¥1.992,00 | ¥2.015,00 | ¥1.963,00 | 38,50K |
| 2026-06-10 | ¥2.019,00 | 0,00 % | ¥2.031,00 | ¥2.047,00 | ¥2.002,00 | 34,70K |
| 2026-06-09 | ¥2.019,00 | -0,59 % | ¥2.031,00 | ¥2.038,00 | ¥2.019,00 | 23,10K |
| 2026-06-08 | ¥2.031,00 | -2,31 % | ¥2.031,00 | ¥2.060,00 | ¥2.013,00 | 30,70K |
| 2026-06-05 | ¥2.079,00 | +0,48 % | ¥2.060,00 | ¥2.094,00 | ¥2.055,00 | 28,60K |
| 2026-06-04 | ¥2.069,00 | +1,03 % | ¥2.046,00 | ¥2.093,00 | ¥2.015,00 | 36,90K |
| 2026-06-03 | ¥2.048,00 | -1,21 % | ¥2.069,00 | ¥2.069,00 | ¥2.010,00 | 34,10K |
| 2026-06-02 | ¥2.073,00 | -1,47 % | ¥2.104,00 | ¥2.104,00 | ¥2.050,00 | 38,70K |
| 2026-06-01 | ¥2.104,00 | +4,06 % | ¥2.041,00 | ¥2.124,00 | ¥2.041,00 | 65,20K |
| 2026-05-29 | ¥2.022,00 | -0,64 % | ¥2.037,00 | ¥2.078,00 | ¥2.022,00 | 20,10K |
| 2026-05-28 | ¥2.035,00 | +0,84 % | ¥1.998,00 | ¥2.035,00 | ¥1.986,00 | 27,10K |
| 2026-05-27 | ¥2.018,00 | -2,79 % | ¥2.051,00 | ¥2.054,00 | ¥1.985,00 | 41,30K |
| 2026-05-26 | ¥2.076,00 | -0,10 % | ¥2.085,00 | ¥2.104,00 | ¥2.060,00 | 18,70K |
| 2026-05-25 | ¥2.078,00 | -1,75 % | ¥2.150,00 | ¥2.150,00 | ¥2.061,00 | 25,30K |