DKS Co. Limited 4461
TSE · Japan · Prozessindustrie
¥14.850,00+60,00 (+0,41 %)
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 | ¥14.850,00 | +0,41 % | ¥14.830,00 | ¥15.000,00 | ¥14.640,00 | 130,40K |
| 2026-10-01 | ¥14.790,00 | +2,14 % | ¥14.490,00 | ¥14.980,00 | ¥14.240,00 | 141,00K |
| 2026-09-30 | ¥14.480,00 | +2,99 % | ¥14.240,00 | ¥14.610,00 | ¥13.980,00 | 143,10K |
| 2026-09-29 | ¥14.060,00 | -0,35 % | ¥14.090,00 | ¥14.150,00 | ¥13.750,00 | 80,20K |
| 2026-09-28 | ¥14.110,00 | +1,15 % | ¥14.110,00 | ¥14.330,00 | ¥14.000,00 | 113,10K |
| 2026-09-25 | ¥13.950,00 | +0,29 % | ¥13.700,00 | ¥14.190,00 | ¥13.540,00 | 132,70K |
| 2026-09-24 | ¥13.910,00 | +6,26 % | ¥13.390,00 | ¥14.230,00 | ¥13.340,00 | 172,20K |
| 2026-09-18 | ¥13.090,00 | +3,89 % | ¥12.800,00 | ¥13.310,00 | ¥12.760,00 | 194,80K |
| 2026-09-17 | ¥12.600,00 | +1,86 % | ¥12.570,00 | ¥12.660,00 | ¥12.300,00 | 97,60K |
| 2026-09-16 | ¥12.370,00 | +2,91 % | ¥11.950,00 | ¥12.530,00 | ¥11.950,00 | 83,90K |
| 2026-09-15 | ¥12.020,00 | +1,43 % | ¥11.650,00 | ¥12.260,00 | ¥11.600,00 | 90,00K |
| 2026-09-14 | ¥11.850,00 | -5,05 % | ¥11.880,00 | ¥12.060,00 | ¥11.650,00 | 215,50K |
| 2026-09-11 | ¥12.480,00 | -5,60 % | ¥12.340,00 | ¥12.910,00 | ¥12.320,00 | 152,20K |
| 2026-09-10 | ¥13.220,00 | +0,61 % | ¥13.000,00 | ¥13.580,00 | ¥12.910,00 | 169,50K |
| 2026-09-09 | ¥13.140,00 | +8,33 % | ¥12.390,00 | ¥13.210,00 | ¥12.320,00 | 241,50K |
| 2026-09-08 | ¥12.130,00 | -11,52 % | ¥13.390,00 | ¥13.510,00 | ¥12.120,00 | 253,10K |
| 2026-09-07 | ¥13.710,00 | +5,06 % | ¥13.590,00 | ¥13.890,00 | ¥13.400,00 | 212,90K |
| 2026-09-04 | ¥13.050,00 | +1,71 % | ¥12.900,00 | ¥13.130,00 | ¥12.760,00 | 159,10K |
| 2026-09-03 | ¥12.830,00 | 0,00 % | ¥12.950,00 | ¥13.280,00 | ¥12.730,00 | 226,30K |
| 2026-09-02 | ¥12.830,00 | -7,63 % | ¥13.590,00 | ¥13.840,00 | ¥12.800,00 | 239,30K |
| 2026-09-01 | ¥13.890,00 | +1,09 % | ¥13.440,00 | ¥14.070,00 | ¥13.400,00 | 144,60K |
| 2026-08-31 | ¥13.740,00 | +1,40 % | ¥12.950,00 | ¥13.790,00 | ¥12.800,00 | 276,40K |
| 2026-08-28 | ¥13.550,00 | -2,24 % | ¥14.010,00 | ¥14.150,00 | ¥13.550,00 | 131,80K |
| 2026-08-27 | ¥13.860,00 | +1,02 % | ¥14.480,00 | ¥14.770,00 | ¥13.720,00 | 160,90K |
| 2026-08-26 | ¥13.720,00 | +1,63 % | ¥13.500,00 | ¥13.910,00 | ¥13.160,00 | 136,90K |
| 2026-08-25 | ¥13.500,00 | +2,20 % | ¥13.140,00 | ¥13.710,00 | ¥13.140,00 | 137,50K |
| 2026-08-24 | ¥13.210,00 | -4,55 % | ¥13.600,00 | ¥13.690,00 | ¥13.130,00 | 161,60K |
| 2026-08-21 | ¥13.840,00 | +3,13 % | ¥13.120,00 | ¥14.190,00 | ¥13.030,00 | 205,70K |
| 2026-08-20 | ¥13.420,00 | -0,81 % | ¥13.600,00 | ¥13.820,00 | ¥13.240,00 | 148,50K |
| 2026-08-19 | ¥13.530,00 | -5,71 % | ¥13.840,00 | ¥14.160,00 | ¥13.500,00 | 235,40K |
| 2026-08-18 | ¥14.350,00 | -6,76 % | ¥15.210,00 | ¥15.260,00 | ¥14.310,00 | 144,10K |
| 2026-08-17 | ¥15.390,00 | +0,72 % | ¥15.290,00 | ¥15.730,00 | ¥15.180,00 | 140,70K |
| 2026-08-14 | ¥15.280,00 | -1,48 % | ¥15.690,00 | ¥15.900,00 | ¥15.170,00 | 170,40K |
| 2026-08-13 | ¥15.510,00 | +3,75 % | ¥15.130,00 | ¥15.750,00 | ¥15.000,00 | 207,00K |
| 2026-08-12 | ¥14.950,00 | +4,40 % | ¥14.200,00 | ¥15.260,00 | ¥14.070,00 | 228,50K |
| 2026-08-10 | ¥14.320,00 | +1,99 % | ¥14.940,00 | ¥15.300,00 | ¥14.210,00 | 274,00K |
| 2026-08-07 | ¥14.040,00 | -3,04 % | ¥14.390,00 | ¥14.530,00 | ¥13.660,00 | 225,80K |
| 2026-08-06 | ¥14.480,00 | +2,70 % | ¥15.000,00 | ¥15.900,00 | ¥14.230,00 | 399,60K |
| 2026-08-05 | ¥14.100,00 | +17,60 % | ¥12.500,00 | ¥14.100,00 | ¥12.410,00 | 313,00K |
| 2026-08-04 | ¥11.990,00 | +1,27 % | ¥12.030,00 | ¥12.310,00 | ¥11.760,00 | 197,60K |
| 2026-08-03 | ¥11.840,00 | -6,18 % | ¥12.020,00 | ¥12.300,00 | ¥11.700,00 | 311,30K |
| 2026-07-31 | ¥12.620,00 | +22,17 % | ¥11.500,00 | ¥12.850,00 | ¥11.150,00 | 842,20K |
| 2026-07-30 | ¥10.330,00 | +16,99 % | ¥10.300,00 | ¥10.330,00 | ¥10.010,00 | 230,80K |
| 2026-07-29 | ¥8.830,00 | -2,11 % | ¥9.170,00 | ¥9.260,00 | ¥8.520,00 | 355,90K |
| 2026-07-28 | ¥9.020,00 | -10,16 % | ¥9.640,00 | ¥9.720,00 | ¥8.920,00 | 194,50K |
| 2026-07-27 | ¥10.040,00 | -4,38 % | ¥10.480,00 | ¥10.500,00 | ¥9.880,00 | 119,90K |
| 2026-07-24 | ¥10.500,00 | -5,91 % | ¥10.860,00 | ¥10.970,00 | ¥10.320,00 | 80,10K |
| 2026-07-23 | ¥11.160,00 | +1,55 % | ¥11.200,00 | ¥11.380,00 | ¥10.980,00 | 75,20K |
| 2026-07-22 | ¥10.990,00 | +3,78 % | ¥11.100,00 | ¥11.540,00 | ¥10.950,00 | 106,20K |
| 2026-07-21 | ¥10.590,00 | +4,85 % | ¥10.340,00 | ¥10.660,00 | ¥9.900,00 | 96,60K |
| 2026-07-17 | ¥10.100,00 | -6,39 % | ¥10.400,00 | ¥10.510,00 | ¥9.600,00 | 205,20K |
| 2026-07-16 | ¥10.790,00 | -6,66 % | ¥11.320,00 | ¥11.390,00 | ¥10.630,00 | 100,10K |
| 2026-07-15 | ¥11.560,00 | +5,00 % | ¥10.790,00 | ¥11.610,00 | ¥10.750,00 | 102,30K |
| 2026-07-14 | ¥11.010,00 | +5,26 % | ¥10.350,00 | ¥11.130,00 | ¥10.170,00 | 133,70K |
| 2026-07-13 | ¥10.460,00 | -3,24 % | ¥10.880,00 | ¥11.060,00 | ¥10.380,00 | 81,10K |
| 2026-07-10 | ¥10.810,00 | +2,56 % | ¥10.840,00 | ¥11.120,00 | ¥10.770,00 | 84,10K |
| 2026-07-09 | ¥10.540,00 | +1,74 % | ¥10.510,00 | ¥10.660,00 | ¥10.360,00 | 88,50K |
| 2026-07-08 | ¥10.360,00 | -4,60 % | ¥10.370,00 | ¥10.970,00 | ¥10.300,00 | 112,60K |
| 2026-07-07 | ¥10.860,00 | -5,65 % | ¥11.520,00 | ¥11.850,00 | ¥10.570,00 | 141,10K |
| 2026-07-06 | ¥11.510,00 | -10,64 % | ¥12.580,00 | ¥12.840,00 | ¥11.470,00 | 154,20K |
| 2026-07-03 | ¥12.880,00 | +5,83 % | ¥11.870,00 | ¥12.880,00 | ¥11.690,00 | 120,00K |
| 2026-07-02 | ¥12.170,00 | -5,66 % | ¥12.300,00 | ¥12.720,00 | ¥11.770,00 | 130,00K |
| 2026-07-01 | ¥12.900,00 | +5,05 % | ¥12.690,00 | ¥13.080,00 | ¥12.500,00 | 98,20K |
| 2026-06-30 | ¥12.280,00 | +0,57 % | ¥12.260,00 | ¥12.740,00 | ¥12.170,00 | 92,90K |
| 2026-06-29 | ¥12.210,00 | -2,40 % | ¥12.520,00 | ¥12.520,00 | ¥11.840,00 | 66,70K |
| 2026-06-26 | ¥12.510,00 | -1,96 % | ¥12.490,00 | ¥12.790,00 | ¥12.230,00 | 91,90K |
| 2026-06-25 | ¥12.760,00 | +6,24 % | ¥12.590,00 | ¥12.850,00 | ¥12.270,00 | 86,70K |
| 2026-06-24 | ¥12.010,00 | -3,92 % | ¥12.200,00 | ¥12.600,00 | ¥11.640,00 | 103,60K |
| 2026-06-23 | ¥12.500,00 | -5,30 % | ¥13.230,00 | ¥13.440,00 | ¥12.500,00 | 130,90K |
| 2026-06-22 | ¥13.200,00 | +5,01 % | ¥12.850,00 | ¥13.540,00 | ¥12.800,00 | 107,90K |
| 2026-06-19 | ¥12.570,00 | -2,03 % | ¥13.110,00 | ¥13.430,00 | ¥12.550,00 | 162,00K |
| 2026-06-18 | ¥12.830,00 | +6,38 % | ¥12.180,00 | ¥13.080,00 | ¥12.180,00 | 168,60K |
| 2026-06-17 | ¥12.060,00 | +4,24 % | ¥11.270,00 | ¥12.160,00 | ¥11.200,00 | 62,80K |
| 2026-06-16 | ¥11.570,00 | +0,61 % | ¥11.440,00 | ¥11.680,00 | ¥11.350,00 | 61,50K |
| 2026-06-15 | ¥11.500,00 | +7,28 % | ¥11.250,00 | ¥11.560,00 | ¥11.000,00 | 107,60K |
| 2026-06-12 | ¥10.720,00 | +7,31 % | ¥10.580,00 | ¥11.080,00 | ¥10.550,00 | 146,90K |
| 2026-06-11 | ¥9.990,00 | -1,58 % | ¥9.860,00 | ¥10.120,00 | ¥9.730,00 | 78,00K |
| 2026-06-10 | ¥10.150,00 | -3,15 % | ¥10.120,00 | ¥10.380,00 | ¥9.990,00 | 126,10K |
| 2026-06-09 | ¥10.480,00 | -1,60 % | ¥10.900,00 | ¥10.970,00 | ¥10.200,00 | 128,40K |
| 2026-06-08 | ¥10.650,00 | -9,21 % | ¥10.610,00 | ¥10.920,00 | ¥10.380,00 | 357,00K |
| 2026-06-05 | ¥11.730,00 | +4,17 % | ¥11.070,00 | ¥12.000,00 | ¥10.910,00 | 190,90K |
| 2026-06-04 | ¥11.260,00 | -5,06 % | ¥11.560,00 | ¥11.700,00 | ¥11.020,00 | 143,10K |
| 2026-06-03 | ¥11.860,00 | +2,95 % | ¥11.860,00 | ¥12.080,00 | ¥11.590,00 | 106,60K |
| 2026-06-02 | ¥11.520,00 | -0,35 % | ¥11.470,00 | ¥11.620,00 | ¥10.970,00 | 129,80K |
| 2026-06-01 | ¥11.560,00 | +1,67 % | ¥11.210,00 | ¥11.660,00 | ¥11.070,00 | 113,10K |
| 2026-05-29 | ¥11.370,00 | +1,34 % | ¥11.510,00 | ¥11.780,00 | ¥11.210,00 | 205,30K |
| 2026-05-28 | ¥11.220,00 | +7,16 % | ¥10.530,00 | ¥11.260,00 | ¥10.150,00 | 345,50K |
| 2026-05-27 | ¥10.470,00 | -0,29 % | ¥10.680,00 | ¥10.740,00 | ¥10.160,00 | 254,10K |
| 2026-05-26 | ¥10.500,00 | +7,47 % | ¥9.800,00 | ¥10.570,00 | ¥9.590,00 | 332,60K |
| 2026-05-25 | ¥9.770,00 | +4,38 % | ¥9.270,00 | ¥9.890,00 | ¥9.140,00 | 228,10K |