Park24 Co., Ltd. 4666
TSE · Japan · Verbraucherdienstleistungen
¥1.771,00-73,50 (-3,98 %)
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 | ¥1.771,00 | -3,98 % | ¥1.810,50 | ¥1.818,50 | ¥1.767,00 | 3,54M |
| 2026-10-01 | ¥1.844,50 | -1,05 % | ¥1.848,00 | ¥1.924,50 | ¥1.816,00 | 2,41M |
| 2026-09-30 | ¥1.864,00 | +0,27 % | ¥1.879,50 | ¥1.882,00 | ¥1.800,00 | 3,11M |
| 2026-09-29 | ¥1.859,00 | -4,81 % | ¥1.922,00 | ¥1.940,50 | ¥1.846,00 |
| 4,42M |
| 2026-09-28 | ¥1.953,00 | -3,00 % | ¥2.021,00 | ¥2.023,50 | ¥1.924,00 | 2,49M |
| 2026-09-25 | ¥2.013,50 | +0,25 % | ¥1.998,00 | ¥2.021,00 | ¥1.997,00 | 729,60K |
| 2026-09-24 | ¥2.008,50 | -0,69 % | ¥2.000,00 | ¥2.024,00 | ¥1.998,00 | 645,10K |
| 2026-09-18 | ¥2.022,50 | -0,37 % | ¥2.030,00 | ¥2.037,50 | ¥1.999,00 | 741,00K |
| 2026-09-17 | ¥2.030,00 | +1,70 % | ¥2.002,00 | ¥2.039,50 | ¥2.000,00 | 700,10K |
| 2026-09-16 | ¥1.996,00 | -0,03 % | ¥1.999,00 | ¥2.007,00 | ¥1.987,00 | 702,40K |
| 2026-09-15 | ¥1.996,50 | +0,53 % | ¥2.005,00 | ¥2.008,50 | ¥1.991,50 | 592,70K |
| 2026-09-14 | ¥1.986,00 | +1,85 % | ¥1.967,50 | ¥1.995,50 | ¥1.957,50 | 731,40K |
| 2026-09-11 | ¥1.950,00 | -0,33 % | ¥1.941,50 | ¥1.960,00 | ¥1.932,50 | 913,00K |
| 2026-09-10 | ¥1.956,50 | +0,23 % | ¥1.950,00 | ¥1.965,50 | ¥1.931,00 | 822,20K |
| 2026-09-09 | ¥1.952,00 | -1,41 % | ¥1.961,00 | ¥1.967,00 | ¥1.944,50 | 949,20K |
| 2026-09-08 | ¥1.980,00 | 0,00 % | ¥1.971,00 | ¥2.008,00 | ¥1.961,00 | 1,02M |
| 2026-09-07 | ¥1.980,00 | -1,79 % | ¥2.010,00 | ¥2.020,00 | ¥1.974,00 | 752,80K |
| 2026-09-04 | ¥2.016,00 | -0,17 % | ¥2.015,50 | ¥2.022,00 | ¥2.002,50 | 844,20K |
| 2026-09-03 | ¥2.019,50 | +0,57 % | ¥2.010,00 | ¥2.035,00 | ¥1.992,50 | 1,01M |
| 2026-09-02 | ¥2.008,00 | -3,28 % | ¥2.026,00 | ¥2.026,00 | ¥1.977,50 | 1,80M |
| 2026-09-01 | ¥2.076,00 | +3,44 % | ¥2.019,00 | ¥2.076,00 | ¥1.993,00 | 2,97M |
| 2026-08-31 | ¥2.007,00 | +1,16 % | ¥1.990,00 | ¥2.029,00 | ¥1.990,00 | 1,74M |
| 2026-08-28 | ¥1.984,00 | -0,10 % | ¥1.973,00 | ¥1.994,50 | ¥1.970,00 | 835,60K |
| 2026-08-27 | ¥1.986,00 | -2,02 % | ¥2.011,50 | ¥2.022,00 | ¥1.986,00 | 915,70K |
| 2026-08-26 | ¥2.027,00 | +0,32 % | ¥2.022,00 | ¥2.040,50 | ¥2.020,00 | 667,20K |
| 2026-08-25 | ¥2.020,50 | -0,17 % | ¥2.027,50 | ¥2.038,00 | ¥2.013,00 | 573,10K |
| 2026-08-24 | ¥2.024,00 | -0,69 % | ¥2.041,00 | ¥2.046,50 | ¥2.012,50 | 499,90K |
| 2026-08-21 | ¥2.038,00 | +0,74 % | ¥2.014,50 | ¥2.038,00 | ¥2.005,50 | 685,90K |
| 2026-08-20 | ¥2.023,00 | +2,33 % | ¥1.999,50 | ¥2.023,00 | ¥1.991,00 | 679,00K |
| 2026-08-19 | ¥1.977,00 | -1,05 % | ¥2.000,00 | ¥2.007,00 | ¥1.966,50 | 657,20K |
| 2026-08-18 | ¥1.998,00 | +0,10 % | ¥2.000,00 | ¥2.012,00 | ¥1.993,00 | 577,80K |
| 2026-08-17 | ¥1.996,00 | -0,70 % | ¥2.008,00 | ¥2.011,50 | ¥1.991,50 | 476,30K |
| 2026-08-14 | ¥2.010,00 | +0,73 % | ¥1.988,50 | ¥2.022,00 | ¥1.977,00 | 700,50K |
| 2026-08-13 | ¥1.995,50 | -0,52 % | ¥2.004,00 | ¥2.013,50 | ¥1.989,00 | 500,60K |
| 2026-08-12 | ¥2.006,00 | +1,21 % | ¥1.994,00 | ¥2.021,00 | ¥1.994,00 | 730,20K |
| 2026-08-10 | ¥1.982,00 | +1,05 % | ¥1.977,00 | ¥2.010,00 | ¥1.953,50 | 971,80K |
| 2026-08-07 | ¥1.961,50 | +0,56 % | ¥1.942,00 | ¥1.979,00 | ¥1.940,50 | 693,70K |
| 2026-08-06 | ¥1.950,50 | -0,46 % | ¥1.956,50 | ¥1.964,50 | ¥1.950,50 | 612,30K |
| 2026-08-05 | ¥1.959,50 | +0,98 % | ¥1.950,50 | ¥1.972,00 | ¥1.946,50 | 644,00K |
| 2026-08-04 | ¥1.940,50 | -0,59 % | ¥1.991,00 | ¥1.997,00 | ¥1.940,50 | 581,90K |
| 2026-08-03 | ¥1.952,00 | -1,16 % | ¥1.962,00 | ¥1.963,50 | ¥1.941,50 | 1,07M |
| 2026-07-31 | ¥1.975,00 | -2,45 % | ¥2.004,00 | ¥2.011,50 | ¥1.963,50 | 1,34M |
| 2026-07-30 | ¥2.024,50 | -2,10 % | ¥2.062,50 | ¥2.077,00 | ¥1.931,00 | 936,80K |
| 2026-07-29 | ¥2.068,00 | +2,38 % | ¥2.031,50 | ¥2.068,00 | ¥2.001,00 | 1,07M |
| 2026-07-28 | ¥2.020,00 | +0,32 % | ¥2.027,00 | ¥2.040,50 | ¥2.004,00 | 656,50K |
| 2026-07-27 | ¥2.013,50 | +3,26 % | ¥1.970,00 | ¥2.022,50 | ¥1.956,50 | 838,60K |
| 2026-07-24 | ¥1.950,00 | -0,59 % | ¥1.945,00 | ¥1.962,00 | ¥1.934,50 | 670,80K |
| 2026-07-23 | ¥1.961,50 | -0,63 % | ¥1.953,00 | ¥1.964,00 | ¥1.945,00 | 687,20K |
| 2026-07-22 | ¥1.974,00 | -1,52 % | ¥1.994,00 | ¥1.998,00 | ¥1.965,50 | 866,60K |
| 2026-07-21 | ¥2.004,50 | -0,02 % | ¥2.020,00 | ¥2.033,50 | ¥1.998,00 | 815,10K |
| 2026-07-17 | ¥2.005,00 | +0,43 % | ¥1.992,00 | ¥2.022,00 | ¥1.971,00 | 868,00K |
| 2026-07-16 | ¥1.996,50 | +0,73 % | ¥1.990,50 | ¥2.023,50 | ¥1.973,50 | 784,80K |
| 2026-07-15 | ¥1.982,00 | -1,05 % | ¥1.995,00 | ¥2.003,00 | ¥1.965,50 | 630,80K |
| 2026-07-14 | ¥2.003,00 | +0,83 % | ¥1.999,50 | ¥2.014,00 | ¥1.985,50 | 687,40K |
| 2026-07-13 | ¥1.986,50 | +0,25 % | ¥1.990,00 | ¥2.004,00 | ¥1.954,50 | 523,40K |
| 2026-07-10 | ¥1.981,50 | -1,32 % | ¥2.012,50 | ¥2.021,00 | ¥1.981,00 | 722,60K |
| 2026-07-09 | ¥2.008,00 | -0,62 % | ¥2.001,00 | ¥2.018,00 | ¥1.985,00 | 655,10K |
| 2026-07-08 | ¥2.020,50 | -0,39 % | ¥2.025,00 | ¥2.033,00 | ¥1.988,00 | 806,40K |
| 2026-07-07 | ¥2.028,50 | -0,07 % | ¥2.031,00 | ¥2.052,00 | ¥2.025,50 | 782,40K |
| 2026-07-06 | ¥2.030,00 | +0,69 % | ¥2.020,00 | ¥2.045,50 | ¥2.020,00 | 573,40K |
| 2026-07-03 | ¥2.016,00 | +0,80 % | ¥2.030,00 | ¥2.039,50 | ¥1.995,00 | 880,60K |
| 2026-07-02 | ¥2.000,00 | +1,55 % | ¥2.006,00 | ¥2.025,00 | ¥1.993,50 | 860,90K |
| 2026-07-01 | ¥1.969,50 | -2,16 % | ¥2.013,00 | ¥2.023,00 | ¥1.962,00 | 870,90K |
| 2026-06-30 | ¥2.013,00 | -2,66 % | ¥2.075,00 | ¥2.087,50 | ¥2.013,00 | 843,90K |
| 2026-06-29 | ¥2.068,00 | +0,10 % | ¥2.096,00 | ¥2.128,00 | ¥2.059,50 | 818,70K |
| 2026-06-26 | ¥2.066,00 | +0,41 % | ¥2.068,50 | ¥2.098,50 | ¥2.038,50 | 909,40K |
| 2026-06-25 | ¥2.057,50 | +2,90 % | ¥2.036,00 | ¥2.092,00 | ¥2.005,00 | 859,70K |
| 2026-06-24 | ¥1.999,50 | +0,38 % | ¥1.995,50 | ¥2.039,50 | ¥1.994,50 | 681,20K |
| 2026-06-23 | ¥1.992,00 | -1,87 % | ¥2.020,00 | ¥2.029,00 | ¥1.971,50 | 966,60K |
| 2026-06-22 | ¥2.030,00 | -2,57 % | ¥2.096,00 | ¥2.096,00 | ¥2.025,00 | 860,60K |
| 2026-06-19 | ¥2.083,50 | -3,03 % | ¥2.147,00 | ¥2.147,00 | ¥2.074,00 | 1,18M |
| 2026-06-18 | ¥2.148,50 | +1,44 % | ¥2.103,50 | ¥2.164,50 | ¥2.100,50 | 1,27M |
| 2026-06-17 | ¥2.118,00 | -2,06 % | ¥2.158,50 | ¥2.164,00 | ¥2.055,00 | 2,02M |
| 2026-06-16 | ¥2.162,50 | +15,98 % | ¥2.074,50 | ¥2.218,50 | ¥2.050,00 | 6,21M |
| 2026-06-15 | ¥1.864,50 | +3,01 % | ¥1.880,00 | ¥1.883,50 | ¥1.828,00 | 2,03M |
| 2026-06-12 | ¥1.810,00 | -0,63 % | ¥1.833,00 | ¥1.839,00 | ¥1.796,50 | 1,10M |
| 2026-06-11 | ¥1.821,50 | -1,67 % | ¥1.834,50 | ¥1.852,00 | ¥1.802,50 | 687,70K |
| 2026-06-10 | ¥1.852,50 | +1,51 % | ¥1.850,00 | ¥1.864,00 | ¥1.828,50 | 1,03M |
| 2026-06-09 | ¥1.825,00 | +1,50 % | ¥1.838,00 | ¥1.840,00 | ¥1.800,00 | 854,10K |
| 2026-06-08 | ¥1.798,00 | -0,53 % | ¥1.800,00 | ¥1.827,00 | ¥1.782,50 | 640,90K |
| 2026-06-05 | ¥1.807,50 | +0,36 % | ¥1.810,00 | ¥1.826,50 | ¥1.804,00 | 470,50K |
| 2026-06-04 | ¥1.801,00 | -1,42 % | ¥1.790,00 | ¥1.810,00 | ¥1.749,00 | 981,60K |
| 2026-06-03 | ¥1.827,00 | -0,95 % | ¥1.845,00 | ¥1.854,50 | ¥1.816,00 | 665,20K |
| 2026-06-02 | ¥1.844,50 | +0,63 % | ¥1.833,00 | ¥1.859,00 | ¥1.811,00 | 699,00K |
| 2026-06-01 | ¥1.833,00 | -1,27 % | ¥1.882,00 | ¥1.882,00 | ¥1.820,00 | 779,90K |
| 2026-05-29 | ¥1.856,50 | +1,42 % | ¥1.862,50 | ¥1.896,50 | ¥1.845,50 | 1,19M |
| 2026-05-28 | ¥1.830,50 | -0,05 % | ¥1.837,00 | ¥1.840,50 | ¥1.813,50 | 859,10K |
| 2026-05-27 | ¥1.831,50 | +0,88 % | ¥1.830,50 | ¥1.836,00 | ¥1.816,00 | 652,10K |
| 2026-05-26 | ¥1.815,50 | -1,81 % | ¥1.850,00 | ¥1.853,00 | ¥1.812,00 | 820,40K |
| 2026-05-25 | ¥1.849,00 | +3,38 % | ¥1.808,50 | ¥1.852,00 | ¥1.800,50 | 1,17M |