Alpha Co., Ltd. 4760
TSE · Japan · Kommerzielle Dienstleistungen
¥1.199,00-1,00 (-0,08 %)
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 | ¥1.200,00 | 0,00 % | ¥1.202,00 | ¥1.202,00 | ¥1.200,00 | 200 |
| 2026-10-01 | ¥1.200,00 | 0,00 % | ¥1.200,00 | ¥1.207,00 | ¥1.200,00 | 2,20K |
| 2026-09-30 | ¥1.200,00 | +1,10 % | ¥1.190,00 | ¥1.200,00 | ¥1.190,00 | 1,60K |
| 2026-09-29 | ¥1.187,00 | -0,92 % | ¥1.198,00 | ¥1.198,00 | ¥1.180,00 | 1,80K |
| 2026-09-28 | ¥1.198,00 | -0,42 % | ¥1.215,00 | ¥1.215,00 | ¥1.198,00 | 4,00K |
| 2026-09-25 | ¥1.203,00 | -0,17 % | ¥1.205,00 | ¥1.214,00 | ¥1.203,00 | 2,60K |
| 2026-09-24 | ¥1.205,00 | -0,41 % | ¥1.203,00 | ¥1.206,00 | ¥1.203,00 | 1,60K |
| 2026-09-18 | ¥1.210,00 | -0,17 % | ¥1.200,00 | ¥1.210,00 | ¥1.200,00 | 9,00K |
| 2026-09-17 | ¥1.212,00 | -13,61 % | ¥1.253,00 | ¥1.277,00 | ¥1.211,00 | 32,90K |
| 2026-09-16 | ¥1.403,00 | 0,00 % | ¥1.397,00 | ¥1.403,00 | ¥1.396,00 | 700 |
| 2026-09-15 | ¥1.403,00 | -1,54 % | ¥1.407,00 | ¥1.407,00 | ¥1.397,00 | 2,50K |
| 2026-09-14 | ¥1.425,00 | -3,13 % | ¥1.441,00 | ¥1.445,00 | ¥1.397,00 | 6,00K |
| 2026-09-11 | ¥1.471,00 | -1,93 % | ¥1.500,00 | ¥1.500,00 | ¥1.468,00 | 2,80K |
| 2026-09-10 | ¥1.500,00 | -0,73 % | ¥1.510,00 | ¥1.518,00 | ¥1.500,00 | 3,60K |
| 2026-09-09 | ¥1.511,00 | -1,50 % | ¥1.524,00 | ¥1.524,00 | ¥1.511,00 | 2,00K |
| 2026-09-08 | ¥1.534,00 | -0,58 % | ¥1.534,00 | ¥1.534,00 | ¥1.534,00 | 100 |
| 2026-09-07 | ¥1.543,00 | -0,06 % | ¥1.540,00 | ¥1.543,00 | ¥1.532,00 | 2,00K |
| 2026-09-04 | ¥1.544,00 | +0,85 % | ¥1.543,00 | ¥1.544,00 | ¥1.524,00 | 1,90K |
| 2026-09-03 | ¥1.531,00 | -2,42 % | ¥1.555,00 | ¥1.555,00 | ¥1.530,00 | 5,80K |
| 2026-09-02 | ¥1.569,00 | +0,58 % | ¥1.585,00 | ¥1.585,00 | ¥1.551,00 | 2,30K |
| 2026-09-01 | ¥1.560,00 | -2,19 % | ¥1.595,00 | ¥1.595,00 | ¥1.560,00 | 6,80K |
| 2026-08-31 | ¥1.595,00 | -1,48 % | ¥1.610,00 | ¥1.610,00 | ¥1.582,00 | 4,10K |
| 2026-08-28 | ¥1.619,00 | -6,95 % | ¥1.550,00 | ¥1.625,00 | ¥1.550,00 | 27,40K |
| 2026-08-27 | ¥1.740,00 | 0,00 % | ¥1.725,00 | ¥1.740,00 | ¥1.725,00 | 8,40K |
| 2026-08-26 | ¥1.740,00 | +0,40 % | ¥1.724,00 | ¥1.740,00 | ¥1.717,00 | 3,10K |
| 2026-08-25 | ¥1.733,00 | -0,52 % | ¥1.720,00 | ¥1.733,00 | ¥1.720,00 | 900 |
| 2026-08-24 | ¥1.742,00 | +2,53 % | ¥1.695,00 | ¥1.742,00 | ¥1.695,00 | 3,50K |
| 2026-08-21 | ¥1.699,00 | -0,12 % | ¥1.708,00 | ¥1.715,00 | ¥1.699,00 | 2,30K |
| 2026-08-20 | ¥1.701,00 | +0,06 % | ¥1.700,00 | ¥1.707,00 | ¥1.699,00 | 1,80K |
| 2026-08-19 | ¥1.700,00 | -0,29 % | ¥1.702,00 | ¥1.713,00 | ¥1.695,00 | 1,10K |
| 2026-08-18 | ¥1.705,00 | -0,58 % | ¥1.715,00 | ¥1.715,00 | ¥1.705,00 | 1,00K |
| 2026-08-17 | ¥1.715,00 | -0,64 % | ¥1.711,00 | ¥1.717,00 | ¥1.692,00 | 3,00K |
| 2026-08-14 | ¥1.726,00 | +0,41 % | ¥1.716,00 | ¥1.726,00 | ¥1.710,00 | 3,10K |
| 2026-08-13 | ¥1.719,00 | +0,17 % | ¥1.716,00 | ¥1.720,00 | ¥1.716,00 | 1,50K |
| 2026-08-12 | ¥1.716,00 | +2,20 % | ¥1.679,00 | ¥1.719,00 | ¥1.679,00 | 1,20K |
| 2026-08-10 | ¥1.679,00 | +0,30 % | ¥1.695,00 | ¥1.700,00 | ¥1.678,00 | 2,20K |
| 2026-08-07 | ¥1.674,00 | +0,84 % | ¥1.640,00 | ¥1.674,00 | ¥1.640,00 | 400 |
| 2026-08-06 | ¥1.660,00 | +0,73 % | ¥1.659,00 | ¥1.661,00 | ¥1.659,00 | 700 |
| 2026-08-05 | ¥1.648,00 | -0,54 % | ¥1.643,00 | ¥1.674,00 | ¥1.643,00 | 2,30K |
| 2026-08-04 | ¥1.657,00 | +1,35 % | ¥1.634,00 | ¥1.657,00 | ¥1.634,00 | 2,50K |
| 2026-08-03 | ¥1.635,00 | +4,14 % | ¥1.610,00 | ¥1.635,00 | ¥1.610,00 | 5,00K |
| 2026-07-31 | ¥1.570,00 | -2,18 % | ¥1.608,00 | ¥1.608,00 | ¥1.570,00 | 2,10K |
| 2026-07-30 | ¥1.605,00 | 0,00 % | ¥1.605,00 | ¥1.620,00 | ¥1.605,00 | 1,80K |
| 2026-07-29 | ¥1.605,00 | +0,63 % | ¥1.605,00 | ¥1.610,00 | ¥1.605,00 | 1,40K |
| 2026-07-28 | ¥1.595,00 | +1,59 % | ¥1.573,00 | ¥1.600,00 | ¥1.563,00 | 1,80K |
| 2026-07-27 | ¥1.570,00 | -1,44 % | ¥1.593,00 | ¥1.593,00 | ¥1.559,00 | 3,80K |
| 2026-07-24 | ¥1.593,00 | -0,13 % | ¥1.609,00 | ¥1.609,00 | ¥1.593,00 | 1,10K |
| 2026-07-23 | ¥1.595,00 | -0,68 % | ¥1.606,00 | ¥1.606,00 | ¥1.595,00 | 900 |
| 2026-07-22 | ¥1.606,00 | -1,41 % | ¥1.616,00 | ¥1.617,00 | ¥1.606,00 | 3,00K |
| 2026-07-21 | ¥1.629,00 | +1,94 % | ¥1.629,00 | ¥1.629,00 | ¥1.629,00 | 700 |
| 2026-07-17 | ¥1.598,00 | -1,78 % | ¥1.630,00 | ¥1.630,00 | ¥1.598,00 | 2,10K |
| 2026-07-16 | ¥1.627,00 | -0,18 % | ¥1.633,00 | ¥1.633,00 | ¥1.627,00 | 300 |
| 2026-07-15 | ¥1.630,00 | -0,24 % | ¥1.616,00 | ¥1.630,00 | ¥1.603,00 | 2,90K |
| 2026-07-14 | ¥1.634,00 | +2,00 % | ¥1.607,00 | ¥1.634,00 | ¥1.607,00 | 1,30K |
| 2026-07-13 | ¥1.602,00 | -2,91 % | ¥1.632,00 | ¥1.632,00 | ¥1.600,00 | 3,30K |
| 2026-07-10 | ¥1.650,00 | -0,72 % | ¥1.634,00 | ¥1.685,00 | ¥1.634,00 | 2,10K |
| 2026-07-09 | ¥1.662,00 | +0,12 % | ¥1.661,00 | ¥1.662,00 | ¥1.661,00 | 200 |
| 2026-07-08 | ¥1.660,00 | 0,00 % | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 800 |
| 2026-07-07 | ¥1.660,00 | -2,06 % | ¥1.692,00 | ¥1.692,00 | ¥1.660,00 | 2,10K |
| 2026-07-06 | ¥1.695,00 | +1,99 % | ¥1.673,00 | ¥1.695,00 | ¥1.668,00 | 2,50K |
| 2026-07-03 | ¥1.662,00 | 0,00 % | ¥1.646,00 | ¥1.662,00 | ¥1.644,00 | 900 |
| 2026-07-02 | ¥1.662,00 | +1,96 % | ¥1.649,00 | ¥1.670,00 | ¥1.630,00 | 3,90K |
| 2026-07-01 | ¥1.630,00 | +1,88 % | ¥1.600,00 | ¥1.635,00 | ¥1.600,00 | 2,00K |
| 2026-06-30 | ¥1.600,00 | +0,06 % | ¥1.600,00 | ¥1.600,00 | ¥1.599,00 | 900 |
| 2026-06-29 | ¥1.599,00 | +2,70 % | ¥1.568,00 | ¥1.599,00 | ¥1.568,00 | 800 |
| 2026-06-26 | ¥1.557,00 | 0,00 % | ¥1.557,00 | ¥1.557,00 | ¥1.557,00 | 0 |
| 2026-06-25 | ¥1.557,00 | -2,75 % | ¥1.597,00 | ¥1.597,00 | ¥1.557,00 | 500 |
| 2026-06-24 | ¥1.601,00 | +1,97 % | ¥1.561,00 | ¥1.601,00 | ¥1.561,00 | 200 |
| 2026-06-23 | ¥1.570,00 | -1,13 % | ¥1.565,00 | ¥1.570,00 | ¥1.565,00 | 200 |
| 2026-06-22 | ¥1.588,00 | +0,13 % | ¥1.600,00 | ¥1.600,00 | ¥1.588,00 | 900 |
| 2026-06-19 | ¥1.586,00 | -0,06 % | ¥1.586,00 | ¥1.586,00 | ¥1.586,00 | 400 |
| 2026-06-18 | ¥1.587,00 | +1,08 % | ¥1.559,00 | ¥1.587,00 | ¥1.559,00 | 2,70K |
| 2026-06-17 | ¥1.570,00 | -0,76 % | ¥1.582,00 | ¥1.582,00 | ¥1.550,00 | 1,30K |
| 2026-06-16 | ¥1.582,00 | -0,13 % | ¥1.581,00 | ¥1.582,00 | ¥1.580,00 | 300 |
| 2026-06-15 | ¥1.584,00 | +2,52 % | ¥1.554,00 | ¥1.584,00 | ¥1.550,00 | 1,40K |
| 2026-06-12 | ¥1.545,00 | -0,64 % | ¥1.550,00 | ¥1.550,00 | ¥1.535,00 | 500 |
| 2026-06-11 | ¥1.555,00 | +0,65 % | ¥1.550,00 | ¥1.555,00 | ¥1.510,00 | 800 |
| 2026-06-10 | ¥1.545,00 | -0,52 % | ¥1.554,00 | ¥1.554,00 | ¥1.520,00 | 1,50K |
| 2026-06-09 | ¥1.553,00 | -0,96 % | ¥1.528,00 | ¥1.554,00 | ¥1.516,00 | 2,20K |
| 2026-06-08 | ¥1.568,00 | -0,95 % | ¥1.555,00 | ¥1.590,00 | ¥1.545,00 | 3,80K |
| 2026-06-05 | ¥1.583,00 | +0,83 % | ¥1.571,00 | ¥1.584,00 | ¥1.550,00 | 2,40K |
| 2026-06-04 | ¥1.570,00 | -3,56 % | ¥1.591,00 | ¥1.591,00 | ¥1.570,00 | 1,20K |
| 2026-06-03 | ¥1.628,00 | -0,06 % | ¥1.628,00 | ¥1.628,00 | ¥1.628,00 | 100 |
| 2026-06-02 | ¥1.629,00 | +0,06 % | ¥1.610,00 | ¥1.629,00 | ¥1.610,00 | 700 |
| 2026-06-01 | ¥1.628,00 | -0,67 % | ¥1.638,00 | ¥1.638,00 | ¥1.601,00 | 800 |
| 2026-05-29 | ¥1.639,00 | -0,49 % | ¥1.647,00 | ¥1.647,00 | ¥1.639,00 | 900 |
| 2026-05-28 | ¥1.647,00 | +1,48 % | ¥1.646,00 | ¥1.647,00 | ¥1.624,00 | 500 |
| 2026-05-27 | ¥1.623,00 | +0,19 % | ¥1.620,00 | ¥1.623,00 | ¥1.620,00 | 200 |
| 2026-05-26 | ¥1.620,00 | -1,34 % | ¥1.642,00 | ¥1.642,00 | ¥1.620,00 | 200 |
| 2026-05-25 | ¥1.642,00 | +2,11 % | ¥1.608,00 | ¥1.642,00 | ¥1.605,00 | 900 |