freee K.K. 4478
TSE · Japan · Technologiedienstleistungen
¥3.460,00-95,00 (-2,67 %)
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 | ¥3.465,00 | -2,53 % | ¥3.600,00 | ¥3.630,00 | ¥3.440,00 | 228,50K |
| 2026-10-01 | ¥3.555,00 | -0,14 % | ¥3.555,00 | ¥3.595,00 | ¥3.495,00 | 383,10K |
| 2026-09-30 | ¥3.560,00 | -1,11 % | ¥3.540,00 | ¥3.590,00 | ¥3.525,00 | 352,60K |
| 2026-09-29 | ¥3.600,00 | -0,55 % | ¥3.560,00 | ¥3.635,00 | ¥3.500,00 | 325,80K |
| 2026-09-28 | ¥3.620,00 | -1,36 % | ¥3.600,00 | ¥3.690,00 | ¥3.560,00 | 372,80K |
| 2026-09-25 | ¥3.670,00 | -2,13 % | ¥3.650,00 | ¥3.700,00 | ¥3.605,00 | 552,50K |
| 2026-09-24 | ¥3.750,00 | -2,98 % | ¥3.800,00 | ¥3.825,00 | ¥3.735,00 | 524,90K |
| 2026-09-18 | ¥3.865,00 | -0,90 % | ¥3.970,00 | ¥3.970,00 | ¥3.820,00 | 392,60K |
| 2026-09-17 | ¥3.900,00 | +3,59 % | ¥3.745,00 | ¥3.905,00 | ¥3.745,00 | 224,90K |
| 2026-09-16 | ¥3.765,00 | -4,20 % | ¥3.920,00 | ¥3.945,00 | ¥3.730,00 | 443,80K |
| 2026-09-15 | ¥3.930,00 | -0,63 % | ¥4.025,00 | ¥4.070,00 | ¥3.885,00 | 394,20K |
| 2026-09-14 | ¥3.955,00 | +2,73 % | ¥3.840,00 | ¥3.985,00 | ¥3.825,00 | 645,90K |
| 2026-09-11 | ¥3.850,00 | +0,26 % | ¥3.790,00 | ¥3.930,00 | ¥3.790,00 | 446,10K |
| 2026-09-10 | ¥3.840,00 | +2,95 % | ¥3.690,00 | ¥3.875,00 | ¥3.690,00 | 511,70K |
| 2026-09-09 | ¥3.730,00 | +0,81 % | ¥3.660,00 | ¥3.845,00 | ¥3.650,00 | 494,50K |
| 2026-09-08 | ¥3.700,00 | -3,14 % | ¥3.770,00 | ¥3.830,00 | ¥3.665,00 | 625,80K |
| 2026-09-07 | ¥3.820,00 | -7,84 % | ¥3.935,00 | ¥3.960,00 | ¥3.785,00 | 640,70K |
| 2026-09-04 | ¥4.145,00 | +4,54 % | ¥4.145,00 | ¥4.210,00 | ¥4.050,00 | 660,70K |
| 2026-09-03 | ¥3.965,00 | 0,00 % | ¥3.965,00 | ¥4.025,00 | ¥3.885,00 | 532,20K |
| 2026-09-02 | ¥3.965,00 | -5,26 % | ¥3.990,00 | ¥4.070,00 | ¥3.930,00 | 1,11M |
| 2026-09-01 | ¥4.185,00 | -4,01 % | ¥4.420,00 | ¥4.450,00 | ¥4.150,00 | 1,07M |
| 2026-08-31 | ¥4.360,00 | -1,69 % | ¥4.505,00 | ¥4.545,00 | ¥4.345,00 | 689,40K |
| 2026-08-28 | ¥4.435,00 | +4,85 % | ¥4.400,00 | ¥4.585,00 | ¥4.350,00 | 1,15M |
| 2026-08-27 | ¥4.230,00 | +10,88 % | ¥3.950,00 | ¥4.320,00 | ¥3.895,00 | 1,66M |
| 2026-08-26 | ¥3.815,00 | -1,55 % | ¥3.850,00 | ¥3.850,00 | ¥3.720,00 | 479,20K |
| 2026-08-25 | ¥3.875,00 | -1,15 % | ¥3.900,00 | ¥3.925,00 | ¥3.805,00 | 714,10K |
| 2026-08-24 | ¥3.920,00 | +3,70 % | ¥3.850,00 | ¥3.925,00 | ¥3.780,00 | 977,30K |
| 2026-08-21 | ¥3.780,00 | -1,95 % | ¥3.815,00 | ¥3.905,00 | ¥3.750,00 | 493,50K |
| 2026-08-20 | ¥3.855,00 | +11,26 % | ¥3.535,00 | ¥3.870,00 | ¥3.505,00 | 878,20K |
| 2026-08-19 | ¥3.465,00 | +1,32 % | ¥3.520,00 | ¥3.630,00 | ¥3.460,00 | 610,40K |
| 2026-08-18 | ¥3.420,00 | +2,09 % | ¥3.280,00 | ¥3.475,00 | ¥3.270,00 | 650,30K |
| 2026-08-17 | ¥3.350,00 | +0,15 % | ¥3.480,00 | ¥3.640,00 | ¥3.350,00 | 1,37M |
| 2026-08-14 | ¥3.345,00 | +17,62 % | ¥3.115,00 | ¥3.345,00 | ¥3.115,00 | 941,40K |
| 2026-08-13 | ¥2.844,00 | +1,14 % | ¥2.808,00 | ¥2.876,00 | ¥2.745,00 | 834,00K |
| 2026-08-12 | ¥2.812,00 | +3,27 % | ¥2.723,00 | ¥2.821,00 | ¥2.716,00 | 544,90K |
| 2026-08-10 | ¥2.723,00 | -0,33 % | ¥2.604,00 | ¥2.743,00 | ¥2.517,00 | 563,80K |
| 2026-08-07 | ¥2.732,00 | +1,49 % | ¥2.682,00 | ¥2.758,00 | ¥2.660,00 | 453,40K |
| 2026-08-06 | ¥2.692,00 | +1,09 % | ¥2.613,00 | ¥2.704,00 | ¥2.602,00 | 357,40K |
| 2026-08-05 | ¥2.663,00 | +4,35 % | ¥2.573,00 | ¥2.663,00 | ¥2.565,00 | 350,30K |
| 2026-08-04 | ¥2.552,00 | +0,08 % | ¥2.522,00 | ¥2.620,00 | ¥2.487,00 | 302,30K |
| 2026-08-03 | ¥2.550,00 | -1,89 % | ¥2.546,00 | ¥2.583,00 | ¥2.499,00 | 409,50K |
| 2026-07-31 | ¥2.599,00 | -0,35 % | ¥2.378,00 | ¥2.647,00 | ¥2.365,00 | 435,20K |
| 2026-07-30 | ¥2.608,00 | -3,59 % | ¥2.655,00 | ¥2.767,00 | ¥2.580,00 | 498,70K |
| 2026-07-29 | ¥2.705,00 | +5,54 % | ¥2.530,00 | ¥2.705,00 | ¥2.483,00 | 873,10K |
| 2026-07-28 | ¥2.563,00 | +0,51 % | ¥2.555,00 | ¥2.582,00 | ¥2.474,00 | 430,90K |
| 2026-07-27 | ¥2.550,00 | +6,03 % | ¥2.455,00 | ¥2.579,00 | ¥2.441,00 | 479,80K |
| 2026-07-24 | ¥2.405,00 | +3,09 % | ¥2.284,00 | ¥2.408,00 | ¥2.278,00 | 324,30K |
| 2026-07-23 | ¥2.333,00 | -3,28 % | ¥2.335,00 | ¥2.335,00 | ¥2.281,00 | 390,60K |
| 2026-07-22 | ¥2.412,00 | -1,55 % | ¥2.417,00 | ¥2.444,00 | ¥2.332,00 | 501,60K |
| 2026-07-21 | ¥2.450,00 | +1,79 % | ¥2.450,00 | ¥2.495,00 | ¥2.408,00 | 299,00K |
| 2026-07-17 | ¥2.407,00 | -2,94 % | ¥2.420,00 | ¥2.454,00 | ¥2.364,00 | 419,40K |
| 2026-07-16 | ¥2.480,00 | +3,08 % | ¥2.424,00 | ¥2.498,00 | ¥2.416,00 | 435,00K |
| 2026-07-15 | ¥2.406,00 | +3,93 % | ¥2.278,00 | ¥2.423,00 | ¥2.262,00 | 531,70K |
| 2026-07-14 | ¥2.315,00 | -0,60 % | ¥2.342,00 | ¥2.387,00 | ¥2.298,00 | 440,30K |
| 2026-07-13 | ¥2.329,00 | +3,51 % | ¥2.210,00 | ¥2.338,00 | ¥2.173,00 | 452,40K |
| 2026-07-10 | ¥2.250,00 | +0,31 % | ¥2.245,00 | ¥2.294,00 | ¥2.226,00 | 216,00K |
| 2026-07-09 | ¥2.243,00 | -0,40 % | ¥2.233,00 | ¥2.288,00 | ¥2.223,00 | 270,20K |
| 2026-07-08 | ¥2.252,00 | -0,44 % | ¥2.310,00 | ¥2.374,00 | ¥2.212,00 | 348,40K |
| 2026-07-07 | ¥2.262,00 | -0,09 % | ¥2.270,00 | ¥2.311,00 | ¥2.229,00 | 294,80K |
| 2026-07-06 | ¥2.264,00 | +6,59 % | ¥2.144,00 | ¥2.264,00 | ¥2.140,00 | 520,20K |
| 2026-07-03 | ¥2.124,00 | +0,38 % | ¥2.149,00 | ¥2.164,00 | ¥2.064,00 | 541,30K |
| 2026-07-02 | ¥2.116,00 | +10,32 % | ¥1.998,00 | ¥2.116,00 | ¥1.928,00 | 1,13M |
| 2026-07-01 | ¥1.918,00 | -3,91 % | ¥1.966,00 | ¥1.976,00 | ¥1.883,00 | 531,60K |
| 2026-06-30 | ¥1.996,00 | -0,84 % | ¥1.986,00 | ¥2.044,00 | ¥1.951,00 | 291,10K |
| 2026-06-29 | ¥2.013,00 | +7,30 % | ¥2.019,00 | ¥2.066,00 | ¥1.956,00 | 715,40K |
| 2026-06-26 | ¥1.876,00 | -0,64 % | ¥1.868,00 | ¥1.888,00 | ¥1.840,00 | 314,00K |
| 2026-06-25 | ¥1.888,00 | -1,51 % | ¥1.915,00 | ¥1.915,00 | ¥1.866,00 | 244,00K |
| 2026-06-24 | ¥1.917,00 | +2,90 % | ¥1.925,00 | ¥1.929,00 | ¥1.890,00 | 207,20K |
| 2026-06-23 | ¥1.863,00 | -5,77 % | ¥1.962,00 | ¥1.977,00 | ¥1.859,00 | 497,60K |
| 2026-06-22 | ¥1.977,00 | -0,80 % | ¥1.979,00 | ¥2.064,00 | ¥1.953,00 | 314,60K |
| 2026-06-19 | ¥1.993,00 | +0,91 % | ¥1.960,00 | ¥2.006,00 | ¥1.923,00 | 385,00K |
| 2026-06-18 | ¥1.975,00 | +3,03 % | ¥1.912,00 | ¥1.985,00 | ¥1.888,00 | 444,30K |
| 2026-06-17 | ¥1.917,00 | +0,89 % | ¥1.910,00 | ¥1.919,00 | ¥1.838,00 | 606,90K |
| 2026-06-16 | ¥1.900,00 | -1,66 % | ¥1.910,00 | ¥1.932,00 | ¥1.865,00 | 485,60K |
| 2026-06-15 | ¥1.932,00 | +4,26 % | ¥1.850,00 | ¥1.947,00 | ¥1.838,00 | 244,40K |
| 2026-06-12 | ¥1.853,00 | -6,46 % | ¥1.981,00 | ¥1.988,00 | ¥1.851,00 | 650,20K |
| 2026-06-11 | ¥1.981,00 | -1,30 % | ¥2.002,00 | ¥2.026,00 | ¥1.952,00 | 247,50K |
| 2026-06-10 | ¥2.007,00 | +1,06 % | ¥2.000,00 | ¥2.030,00 | ¥1.952,00 | 281,80K |
| 2026-06-09 | ¥1.986,00 | -4,06 % | ¥2.082,00 | ¥2.113,00 | ¥1.972,00 | 475,40K |
| 2026-06-08 | ¥2.070,00 | -3,94 % | ¥2.117,00 | ¥2.160,00 | ¥2.068,00 | 354,00K |
| 2026-06-05 | ¥2.155,00 | +0,84 % | ¥2.144,00 | ¥2.188,00 | ¥2.143,00 | 256,50K |
| 2026-06-04 | ¥2.137,00 | -6,11 % | ¥2.247,00 | ¥2.247,00 | ¥2.137,00 | 482,20K |
| 2026-06-03 | ¥2.276,00 | -3,35 % | ¥2.356,00 | ¥2.389,00 | ¥2.270,00 | 775,60K |
| 2026-06-02 | ¥2.355,00 | +5,94 % | ¥2.350,00 | ¥2.371,00 | ¥2.243,00 | 797,40K |
| 2026-06-01 | ¥2.223,00 | +5,26 % | ¥2.230,00 | ¥2.292,00 | ¥2.188,00 | 772,60K |
| 2026-05-29 | ¥2.112,00 | +2,47 % | ¥2.111,00 | ¥2.215,00 | ¥2.096,00 | 505,00K |
| 2026-05-28 | ¥2.061,00 | -2,37 % | ¥2.088,00 | ¥2.122,00 | ¥2.044,00 | 535,60K |
| 2026-05-27 | ¥2.111,00 | -3,61 % | ¥2.150,00 | ¥2.169,00 | ¥2.092,00 | 476,10K |
| 2026-05-26 | ¥2.190,00 | +0,14 % | ¥2.190,00 | ¥2.230,00 | ¥2.150,00 | 654,10K |
| 2026-05-25 | ¥2.187,00 | -2,63 % | ¥2.293,00 | ¥2.299,00 | ¥2.167,00 | 819,00K |