Computer Management Co., Ltd. 4491
TSE · Japan · Technologiedienstleistungen
¥3.020,000,00 (0,00 %)
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 | ¥3.020,00 | 0,00 % | ¥3.020,00 | ¥3.030,00 | ¥3.010,00 | 2,60K |
| 2026-10-01 | ¥3.020,00 | -2,11 % | ¥3.075,00 | ¥3.075,00 | ¥3.020,00 | 4,70K |
| 2026-09-30 | ¥3.085,00 | +1,15 % | ¥3.075,00 | ¥3.100,00 | ¥3.050,00 | 5,50K |
| 2026-09-29 | ¥3.050,00 | -9,63 % | ¥3.025,00 | ¥3.100,00 | ¥3.015,00 | 18,70K |
| 2026-09-28 | ¥3.375,00 | +1,50 % | ¥3.345,00 | ¥3.375,00 | ¥3.325,00 | 10,60K |
| 2026-09-25 | ¥3.325,00 | +1,37 % | ¥3.300,00 | ¥3.340,00 | ¥3.295,00 | 4,80K |
| 2026-09-24 | ¥3.280,00 | +0,92 % | ¥3.255,00 | ¥3.285,00 | ¥3.255,00 | 3,90K |
| 2026-09-18 | ¥3.250,00 | -0,61 % | ¥3.270,00 | ¥3.275,00 | ¥3.250,00 | 3,50K |
| 2026-09-17 | ¥3.270,00 | +0,31 % | ¥3.260,00 | ¥3.285,00 | ¥3.260,00 | 2,40K |
| 2026-09-16 | ¥3.260,00 | -1,51 % | ¥3.310,00 | ¥3.310,00 | ¥3.255,00 | 5,90K |
| 2026-09-15 | ¥3.310,00 | -1,05 % | ¥3.330,00 | ¥3.330,00 | ¥3.300,00 | 3,70K |
| 2026-09-14 | ¥3.345,00 | +0,90 % | ¥3.320,00 | ¥3.345,00 | ¥3.320,00 | 1,00K |
| 2026-09-11 | ¥3.315,00 | -0,15 % | ¥3.310,00 | ¥3.320,00 | ¥3.310,00 | 1,60K |
| 2026-09-10 | ¥3.320,00 | -1,48 % | ¥3.370,00 | ¥3.370,00 | ¥3.300,00 | 3,80K |
| 2026-09-09 | ¥3.370,00 | +0,30 % | ¥3.370,00 | ¥3.380,00 | ¥3.365,00 | 1,60K |
| 2026-09-08 | ¥3.360,00 | -0,30 % | ¥3.380,00 | ¥3.385,00 | ¥3.340,00 | 2,90K |
| 2026-09-07 | ¥3.370,00 | +0,30 % | ¥3.380,00 | ¥3.390,00 | ¥3.370,00 | 3,90K |
| 2026-09-04 | ¥3.360,00 | +1,97 % | ¥3.295,00 | ¥3.360,00 | ¥3.295,00 | 4,00K |
| 2026-09-03 | ¥3.295,00 | +0,61 % | ¥3.285,00 | ¥3.295,00 | ¥3.280,00 | 2,30K |
| 2026-09-02 | ¥3.275,00 | +0,31 % | ¥3.265,00 | ¥3.285,00 | ¥3.260,00 | 4,20K |
| 2026-09-01 | ¥3.265,00 | +0,62 % | ¥3.260,00 | ¥3.270,00 | ¥3.250,00 | 2,80K |
| 2026-08-31 | ¥3.245,00 | -0,46 % | ¥3.255,00 | ¥3.255,00 | ¥3.230,00 | 8,60K |
| 2026-08-28 | ¥3.260,00 | -0,15 % | ¥3.265,00 | ¥3.270,00 | ¥3.240,00 | 3,30K |
| 2026-08-27 | ¥3.265,00 | -0,15 % | ¥3.270,00 | ¥3.280,00 | ¥3.255,00 | 2,50K |
| 2026-08-26 | ¥3.270,00 | -0,46 % | ¥3.280,00 | ¥3.280,00 | ¥3.230,00 | 3,50K |
| 2026-08-25 | ¥3.285,00 | +0,15 % | ¥3.285,00 | ¥3.290,00 | ¥3.265,00 | 1,10K |
| 2026-08-24 | ¥3.280,00 | +0,92 % | ¥3.270,00 | ¥3.280,00 | ¥3.250,00 | 2,30K |
| 2026-08-21 | ¥3.250,00 | +0,62 % | ¥3.225,00 | ¥3.260,00 | ¥3.225,00 | 1,80K |
| 2026-08-20 | ¥3.230,00 | +0,16 % | ¥3.240,00 | ¥3.240,00 | ¥3.230,00 | 1,00K |
| 2026-08-19 | ¥3.225,00 | -1,23 % | ¥3.215,00 | ¥3.240,00 | ¥3.190,00 | 5,40K |
| 2026-08-18 | ¥3.265,00 | 0,00 % | ¥3.260,00 | ¥3.275,00 | ¥3.250,00 | 1,60K |
| 2026-08-17 | ¥3.265,00 | +0,62 % | ¥3.255,00 | ¥3.265,00 | ¥3.255,00 | 1,10K |
| 2026-08-14 | ¥3.245,00 | 0,00 % | ¥3.245,00 | ¥3.250,00 | ¥3.235,00 | 1,70K |
| 2026-08-13 | ¥3.245,00 | +0,31 % | ¥3.260,00 | ¥3.260,00 | ¥3.230,00 | 2,20K |
| 2026-08-12 | ¥3.235,00 | 0,00 % | ¥3.250,00 | ¥3.260,00 | ¥3.210,00 | 1,90K |
| 2026-08-10 | ¥3.235,00 | +1,25 % | ¥3.200,00 | ¥3.240,00 | ¥3.195,00 | 2,50K |
| 2026-08-07 | ¥3.195,00 | 0,00 % | ¥3.200,00 | ¥3.205,00 | ¥3.170,00 | 2,90K |
| 2026-08-06 | ¥3.195,00 | +1,59 % | ¥3.150,00 | ¥3.195,00 | ¥3.145,00 | 2,50K |
| 2026-08-05 | ¥3.145,00 | -0,32 % | ¥3.155,00 | ¥3.160,00 | ¥3.145,00 | 1,80K |
| 2026-08-04 | ¥3.155,00 | +0,16 % | ¥3.150,00 | ¥3.155,00 | ¥3.135,00 | 1,30K |
| 2026-08-03 | ¥3.150,00 | 0,00 % | ¥3.135,00 | ¥3.150,00 | ¥3.135,00 | 900 |
| 2026-07-31 | ¥3.150,00 | -0,16 % | ¥3.140,00 | ¥3.155,00 | ¥3.140,00 | 2,30K |
| 2026-07-30 | ¥3.155,00 | +0,16 % | ¥3.150,00 | ¥3.155,00 | ¥3.135,00 | 1,20K |
| 2026-07-29 | ¥3.150,00 | +0,32 % | ¥3.140,00 | ¥3.150,00 | ¥3.140,00 | 1,10K |
| 2026-07-28 | ¥3.140,00 | +0,16 % | ¥3.135,00 | ¥3.140,00 | ¥3.110,00 | 500 |
| 2026-07-27 | ¥3.135,00 | +1,62 % | ¥3.090,00 | ¥3.140,00 | ¥3.090,00 | 1,20K |
| 2026-07-24 | ¥3.085,00 | -1,59 % | ¥3.135,00 | ¥3.150,00 | ¥3.065,00 | 3,10K |
| 2026-07-23 | ¥3.135,00 | -0,48 % | ¥3.160,00 | ¥3.160,00 | ¥3.135,00 | 800 |
| 2026-07-22 | ¥3.150,00 | 0,00 % | ¥3.145,00 | ¥3.150,00 | ¥3.145,00 | 700 |
| 2026-07-21 | ¥3.150,00 | +1,12 % | ¥3.125,00 | ¥3.150,00 | ¥3.120,00 | 1,10K |
| 2026-07-17 | ¥3.115,00 | -0,16 % | ¥3.120,00 | ¥3.125,00 | ¥3.100,00 | 1,50K |
| 2026-07-16 | ¥3.120,00 | -0,16 % | ¥3.125,00 | ¥3.130,00 | ¥3.120,00 | 500 |
| 2026-07-15 | ¥3.125,00 | 0,00 % | ¥3.115,00 | ¥3.125,00 | ¥3.115,00 | 500 |
| 2026-07-14 | ¥3.125,00 | +0,32 % | ¥3.115,00 | ¥3.125,00 | ¥3.110,00 | 900 |
| 2026-07-13 | ¥3.115,00 | -0,64 % | ¥3.140,00 | ¥3.150,00 | ¥3.115,00 | 1,60K |
| 2026-07-10 | ¥3.135,00 | -0,63 % | ¥3.155,00 | ¥3.155,00 | ¥3.135,00 | 1,00K |
| 2026-07-09 | ¥3.155,00 | -0,16 % | ¥3.160,00 | ¥3.160,00 | ¥3.130,00 | 900 |
| 2026-07-08 | ¥3.160,00 | -0,16 % | ¥3.180,00 | ¥3.180,00 | ¥3.155,00 | 900 |
| 2026-07-07 | ¥3.165,00 | -0,16 % | ¥3.180,00 | ¥3.180,00 | ¥3.140,00 | 1,50K |
| 2026-07-06 | ¥3.170,00 | +2,59 % | ¥3.240,00 | ¥3.240,00 | ¥3.150,00 | 3,50K |
| 2026-07-03 | ¥3.090,00 | +0,32 % | ¥3.080,00 | ¥3.090,00 | ¥3.080,00 | 2,30K |
| 2026-07-02 | ¥3.080,00 | +0,82 % | ¥3.055,00 | ¥3.085,00 | ¥3.055,00 | 1,30K |
| 2026-07-01 | ¥3.055,00 | -1,13 % | ¥3.090,00 | ¥3.090,00 | ¥3.055,00 | 1,20K |
| 2026-06-30 | ¥3.090,00 | +3,17 % | ¥3.095,00 | ¥3.095,00 | ¥3.025,00 | 6,10K |
| 2026-06-29 | ¥2.995,00 | +0,50 % | ¥2.996,00 | ¥2.996,00 | ¥2.980,00 | 2,40K |
| 2026-06-26 | ¥2.980,00 | +0,13 % | ¥2.980,00 | ¥2.981,00 | ¥2.972,00 | 1,90K |
| 2026-06-25 | ¥2.976,00 | +0,81 % | ¥2.952,00 | ¥2.976,00 | ¥2.952,00 | 700 |
| 2026-06-24 | ¥2.952,00 | +0,24 % | ¥2.940,00 | ¥2.952,00 | ¥2.931,00 | 900 |
| 2026-06-23 | ¥2.945,00 | 0,00 % | ¥2.945,00 | ¥2.945,00 | ¥2.945,00 | 400 |
| 2026-06-22 | ¥2.945,00 | +1,13 % | ¥2.922,00 | ¥2.973,00 | ¥2.922,00 | 1,90K |
| 2026-06-19 | ¥2.912,00 | -0,24 % | ¥2.919,00 | ¥2.920,00 | ¥2.895,00 | 1,30K |
| 2026-06-18 | ¥2.919,00 | +1,71 % | ¥2.872,00 | ¥2.919,00 | ¥2.872,00 | 1,20K |
| 2026-06-17 | ¥2.870,00 | -2,84 % | ¥2.954,00 | ¥2.968,00 | ¥2.823,00 | 13,50K |
| 2026-06-16 | ¥2.954,00 | -1,07 % | ¥2.959,00 | ¥2.982,00 | ¥2.952,00 | 1,50K |
| 2026-06-15 | ¥2.986,00 | +0,74 % | ¥2.970,00 | ¥2.990,00 | ¥2.960,00 | 1,80K |
| 2026-06-12 | ¥2.964,00 | +0,34 % | ¥2.950,00 | ¥2.964,00 | ¥2.950,00 | 300 |
| 2026-06-11 | ¥2.954,00 | +0,61 % | ¥2.952,00 | ¥2.954,00 | ¥2.928,00 | 800 |
| 2026-06-10 | ¥2.936,00 | 0,00 % | ¥2.936,00 | ¥2.948,00 | ¥2.936,00 | 1,00K |
| 2026-06-09 | ¥2.936,00 | -0,51 % | ¥2.953,00 | ¥2.954,00 | ¥2.936,00 | 700 |
| 2026-06-08 | ¥2.951,00 | +0,07 % | ¥2.936,00 | ¥2.968,00 | ¥2.936,00 | 1,50K |
| 2026-06-05 | ¥2.949,00 | +0,89 % | ¥2.940,00 | ¥2.949,00 | ¥2.928,00 | 500 |
| 2026-06-04 | ¥2.923,00 | -0,61 % | ¥2.907,00 | ¥2.933,00 | ¥2.907,00 | 400 |
| 2026-06-03 | ¥2.941,00 | +0,07 % | ¥2.940,00 | ¥2.950,00 | ¥2.931,00 | 1,40K |
| 2026-06-02 | ¥2.939,00 | -0,03 % | ¥2.936,00 | ¥2.939,00 | ¥2.911,00 | 900 |
| 2026-06-01 | ¥2.940,00 | +0,20 % | ¥2.934,00 | ¥2.942,00 | ¥2.925,00 | 1,80K |
| 2026-05-29 | ¥2.934,00 | +1,00 % | ¥2.897,00 | ¥2.934,00 | ¥2.891,00 | 1,10K |
| 2026-05-28 | ¥2.905,00 | +1,57 % | ¥2.865,00 | ¥2.905,00 | ¥2.865,00 | 1,40K |
| 2026-05-27 | ¥2.860,00 | -0,45 % | ¥2.873,00 | ¥2.878,00 | ¥2.850,00 | 1,20K |
| 2026-05-26 | ¥2.873,00 | +0,74 % | ¥2.852,00 | ¥2.880,00 | ¥2.852,00 | 1,50K |
| 2026-05-25 | ¥2.852,00 | -1,52 % | ¥2.861,00 | ¥2.915,00 | ¥2.803,00 | 11,50K |