Startline CO.,LTD. 477A
TSE · Japan · Finanzen
¥820,00-29,00 (-3,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥820,00 | -3,42 % | ¥849,00 | ¥854,00 | ¥807,00 | 17,00K |
| 2026-09-30 | ¥849,00 | -0,35 % | ¥847,00 | ¥864,00 | ¥813,00 | 28,60K |
| 2026-09-29 | ¥852,00 | -0,70 % | ¥858,00 | ¥900,00 | ¥840,00 | 27,00K |
| 2026-09-28 | ¥858,00 | +2,63 % | ¥842,00 | ¥884,00 | ¥839,00 |
| 81,40K |
| 2026-09-25 | ¥836,00 | -1,53 % | ¥849,00 | ¥885,00 | ¥832,00 | 24,40K |
| 2026-09-24 | ¥849,00 | -1,85 % | ¥863,00 | ¥889,00 | ¥829,00 | 40,40K |
| 2026-09-18 | ¥865,00 | -0,57 % | ¥866,00 | ¥895,00 | ¥862,00 | 13,30K |
| 2026-09-17 | ¥870,00 | -0,68 % | ¥891,00 | ¥896,00 | ¥870,00 | 12,90K |
| 2026-09-16 | ¥876,00 | -0,45 % | ¥873,00 | ¥902,00 | ¥863,00 | 32,00K |
| 2026-09-15 | ¥880,00 | +1,73 % | ¥865,00 | ¥920,00 | ¥865,00 | 39,80K |
| 2026-09-14 | ¥865,00 | -4,21 % | ¥901,00 | ¥918,00 | ¥864,00 | 31,40K |
| 2026-09-11 | ¥903,00 | -0,33 % | ¥900,00 | ¥930,00 | ¥866,00 | 48,80K |
| 2026-09-10 | ¥906,00 | +11,85 % | ¥818,00 | ¥936,00 | ¥818,00 | 89,90K |
| 2026-09-09 | ¥810,00 | -4,14 % | ¥834,00 | ¥888,00 | ¥803,00 | 51,30K |
| 2026-09-08 | ¥845,00 | +7,51 % | ¥781,00 | ¥862,00 | ¥781,00 | 68,60K |
| 2026-09-07 | ¥786,00 | -3,91 % | ¥813,00 | ¥824,00 | ¥778,00 | 30,80K |
| 2026-09-04 | ¥818,00 | +3,15 % | ¥791,00 | ¥845,00 | ¥790,00 | 60,80K |
| 2026-09-03 | ¥793,00 | +7,16 % | ¥745,00 | ¥801,00 | ¥745,00 | 61,10K |
| 2026-09-02 | ¥740,00 | -0,13 % | ¥750,00 | ¥778,00 | ¥730,00 | 37,60K |
| 2026-09-01 | ¥741,00 | -0,94 % | ¥740,00 | ¥750,00 | ¥729,00 | 17,00K |
| 2026-08-31 | ¥748,00 | +8,09 % | ¥693,00 | ¥761,00 | ¥693,00 | 57,50K |
| 2026-08-28 | ¥692,00 | +1,62 % | ¥691,00 | ¥708,00 | ¥691,00 | 16,10K |
| 2026-08-27 | ¥681,00 | +1,79 % | ¥669,00 | ¥699,00 | ¥669,00 | 26,50K |
| 2026-08-26 | ¥669,00 | +0,60 % | ¥663,00 | ¥675,00 | ¥662,00 | 6,40K |
| 2026-08-25 | ¥665,00 | -3,48 % | ¥690,00 | ¥690,00 | ¥665,00 | 28,60K |
| 2026-08-24 | ¥689,00 | +1,03 % | ¥691,00 | ¥691,00 | ¥683,00 | 11,80K |
| 2026-08-21 | ¥682,00 | +0,59 % | ¥678,00 | ¥688,00 | ¥673,00 | 22,20K |
| 2026-08-20 | ¥678,00 | +1,65 % | ¥677,00 | ¥679,00 | ¥672,00 | 5,30K |
| 2026-08-19 | ¥667,00 | -2,06 % | ¥680,00 | ¥680,00 | ¥667,00 | 3,90K |
| 2026-08-18 | ¥681,00 | -1,16 % | ¥690,00 | ¥690,00 | ¥671,00 | 7,70K |
| 2026-08-17 | ¥689,00 | +2,84 % | ¥690,00 | ¥691,00 | ¥663,00 | 45,70K |
| 2026-08-14 | ¥670,00 | +1,67 % | ¥669,00 | ¥694,00 | ¥661,00 | 66,60K |
| 2026-08-13 | ¥659,00 | +1,54 % | ¥650,00 | ¥669,00 | ¥637,00 | 30,60K |
| 2026-08-12 | ¥649,00 | +3,84 % | ¥633,00 | ¥650,00 | ¥630,00 | 20,80K |
| 2026-08-10 | ¥625,00 | +0,81 % | ¥620,00 | ¥632,00 | ¥620,00 | 4,70K |
| 2026-08-07 | ¥620,00 | -0,48 % | ¥618,00 | ¥625,00 | ¥618,00 | 1,00K |
| 2026-08-06 | ¥623,00 | -0,32 % | ¥619,00 | ¥628,00 | ¥619,00 | 2,40K |
| 2026-08-05 | ¥625,00 | +0,97 % | ¥628,00 | ¥628,00 | ¥618,00 | 4,20K |
| 2026-08-04 | ¥619,00 | +0,32 % | ¥617,00 | ¥626,00 | ¥611,00 | 6,70K |
| 2026-08-03 | ¥617,00 | +3,35 % | ¥597,00 | ¥619,00 | ¥597,00 | 7,20K |
| 2026-07-31 | ¥597,00 | +1,19 % | ¥587,00 | ¥619,00 | ¥585,00 | 17,40K |
| 2026-07-30 | ¥590,00 | +0,51 % | ¥595,00 | ¥595,00 | ¥577,00 | 18,60K |
| 2026-07-29 | ¥587,00 | -1,34 % | ¥593,00 | ¥600,00 | ¥581,00 | 15,00K |
| 2026-07-28 | ¥595,00 | -0,34 % | ¥591,00 | ¥605,00 | ¥588,00 | 18,00K |
| 2026-07-27 | ¥597,00 | -0,67 % | ¥600,00 | ¥600,00 | ¥592,00 | 4,20K |
| 2026-07-24 | ¥601,00 | -0,83 % | ¥612,00 | ¥612,00 | ¥601,00 | 4,30K |
| 2026-07-23 | ¥606,00 | 0,00 % | ¥602,00 | ¥614,00 | ¥602,00 | 6,20K |
| 2026-07-22 | ¥606,00 | -1,14 % | ¥615,00 | ¥615,00 | ¥605,00 | 6,20K |
| 2026-07-21 | ¥613,00 | +2,68 % | ¥599,00 | ¥623,00 | ¥598,00 | 37,20K |
| 2026-07-17 | ¥597,00 | -0,83 % | ¥602,00 | ¥608,00 | ¥586,00 | 30,80K |
| 2026-07-16 | ¥602,00 | +2,03 % | ¥600,00 | ¥621,00 | ¥598,00 | 15,40K |
| 2026-07-15 | ¥590,00 | -0,84 % | ¥579,00 | ¥596,00 | ¥579,00 | 12,40K |
| 2026-07-14 | ¥595,00 | +0,51 % | ¥590,00 | ¥597,00 | ¥586,00 | 3,00K |
| 2026-07-13 | ¥592,00 | +0,17 % | ¥591,00 | ¥603,00 | ¥585,00 | 22,50K |
| 2026-07-10 | ¥591,00 | +1,20 % | ¥585,00 | ¥595,00 | ¥585,00 | 5,70K |
| 2026-07-09 | ¥584,00 | +0,69 % | ¥580,00 | ¥592,00 | ¥579,00 | 2,70K |
| 2026-07-08 | ¥580,00 | -0,34 % | ¥580,00 | ¥588,00 | ¥580,00 | 10,30K |
| 2026-07-07 | ¥582,00 | -1,52 % | ¥591,00 | ¥597,00 | ¥582,00 | 10,60K |
| 2026-07-06 | ¥591,00 | -0,17 % | ¥585,00 | ¥594,00 | ¥585,00 | 27,70K |
| 2026-07-03 | ¥592,00 | +2,78 % | ¥581,00 | ¥595,00 | ¥578,00 | 12,50K |
| 2026-07-02 | ¥576,00 | -0,69 % | ¥579,00 | ¥589,00 | ¥575,00 | 14,40K |
| 2026-07-01 | ¥580,00 | -3,17 % | ¥601,00 | ¥610,00 | ¥580,00 | 35,70K |
| 2026-06-30 | ¥599,00 | +4,36 % | ¥574,00 | ¥602,00 | ¥566,00 | 21,60K |
| 2026-06-29 | ¥574,00 | +1,06 % | ¥564,00 | ¥584,00 | ¥564,00 | 23,70K |
| 2026-06-26 | ¥568,00 | +0,71 % | ¥555,00 | ¥568,00 | ¥555,00 | 11,80K |
| 2026-06-25 | ¥564,00 | +1,99 % | ¥553,00 | ¥567,00 | ¥553,00 | 15,20K |
| 2026-06-24 | ¥553,00 | +1,28 % | ¥540,00 | ¥556,00 | ¥540,00 | 27,50K |
| 2026-06-23 | ¥546,00 | -5,70 % | ¥560,00 | ¥562,00 | ¥544,00 | 87,00K |
| 2026-06-22 | ¥579,00 | +0,17 % | ¥598,00 | ¥621,00 | ¥559,00 | 89,10K |
| 2026-06-19 | ¥578,00 | -6,47 % | ¥618,00 | ¥622,00 | ¥578,00 | 54,70K |
| 2026-06-18 | ¥618,00 | -3,74 % | ¥642,00 | ¥644,00 | ¥618,00 | 15,10K |
| 2026-06-17 | ¥642,00 | -3,75 % | ¥667,00 | ¥670,00 | ¥642,00 | 35,30K |
| 2026-06-16 | ¥667,00 | +5,87 % | ¥629,00 | ¥667,00 | ¥615,00 | 40,10K |
| 2026-06-15 | ¥630,00 | +4,48 % | ¥613,00 | ¥650,00 | ¥605,00 | 35,50K |
| 2026-06-12 | ¥603,00 | -0,66 % | ¥607,00 | ¥609,00 | ¥600,00 | 21,20K |
| 2026-06-11 | ¥607,00 | -1,62 % | ¥607,00 | ¥612,00 | ¥592,00 | 48,50K |
| 2026-06-10 | ¥617,00 | -0,64 % | ¥623,00 | ¥629,00 | ¥616,00 | 10,50K |
| 2026-06-09 | ¥621,00 | +1,14 % | ¥614,00 | ¥627,00 | ¥614,00 | 331,60K |
| 2026-06-08 | ¥614,00 | -0,49 % | ¥600,00 | ¥617,00 | ¥600,00 | 34,80K |
| 2026-06-05 | ¥617,00 | +4,93 % | ¥590,00 | ¥634,00 | ¥590,00 | 43,90K |
| 2026-06-04 | ¥588,00 | +0,17 % | ¥587,00 | ¥594,00 | ¥574,00 | 21,00K |
| 2026-06-03 | ¥587,00 | -1,01 % | ¥595,00 | ¥600,00 | ¥562,00 | 128,90K |
| 2026-06-02 | ¥593,00 | -3,89 % | ¥614,00 | ¥622,00 | ¥586,00 | 138,20K |
| 2026-06-01 | ¥617,00 | -0,64 % | ¥621,00 | ¥623,00 | ¥611,00 | 41,80K |
| 2026-05-29 | ¥621,00 | -0,48 % | ¥628,00 | ¥636,00 | ¥621,00 | 20,80K |
| 2026-05-28 | ¥624,00 | +0,65 % | ¥628,00 | ¥643,00 | ¥622,00 | 18,90K |
| 2026-05-27 | ¥620,00 | -1,90 % | ¥632,00 | ¥635,00 | ¥615,00 | 35,00K |
| 2026-05-26 | ¥632,00 | +1,94 % | ¥618,00 | ¥648,00 | ¥615,00 | 33,70K |
| 2026-05-25 | ¥620,00 | -4,32 % | ¥645,00 | ¥645,00 | ¥614,00 | 26,40K |
| 2026-05-22 | ¥648,00 | +5,88 % | ¥616,00 | ¥648,00 | ¥609,00 | 40,50K |