NCD Co.,Ltd. 4783
TSE · Japan · Kommerzielle Dienstleistungen
¥2.399,00-95,00 (-3,81 %)
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 | ¥2.494,00 | -0,24 % | ¥2.500,00 | ¥2.502,00 | ¥2.488,00 | 7,40K |
| 2026-09-30 | ¥2.500,00 | -0,40 % | ¥2.480,00 | ¥2.514,00 | ¥2.467,00 | 28,20K |
| 2026-09-29 | ¥2.510,00 | -1,84 % | ¥2.555,00 | ¥2.569,00 | ¥2.481,00 | 47,70K |
| 2026-09-28 | ¥2.557,00 | -2,70 % | ¥2.629,00 | ¥2.634,00 | ¥2.551,00 |
| 49,90K |
| 2026-09-25 | ¥2.628,00 | -0,19 % | ¥2.634,00 | ¥2.646,00 | ¥2.621,00 | 11,50K |
| 2026-09-24 | ¥2.633,00 | +0,19 % | ¥2.638,00 | ¥2.661,00 | ¥2.632,00 | 11,60K |
| 2026-09-18 | ¥2.628,00 | +0,19 % | ¥2.624,00 | ¥2.650,00 | ¥2.618,00 | 6,40K |
| 2026-09-17 | ¥2.623,00 | -0,98 % | ¥2.636,00 | ¥2.664,00 | ¥2.618,00 | 8,70K |
| 2026-09-16 | ¥2.649,00 | +0,30 % | ¥2.649,00 | ¥2.650,00 | ¥2.628,00 | 7,70K |
| 2026-09-15 | ¥2.641,00 | +1,11 % | ¥2.615,00 | ¥2.665,00 | ¥2.601,00 | 12,80K |
| 2026-09-14 | ¥2.612,00 | +0,85 % | ¥2.547,00 | ¥2.612,00 | ¥2.511,00 | 22,20K |
| 2026-09-11 | ¥2.590,00 | -0,58 % | ¥2.590,00 | ¥2.635,00 | ¥2.520,00 | 43,70K |
| 2026-09-10 | ¥2.605,00 | +0,31 % | ¥2.595,00 | ¥2.616,00 | ¥2.565,00 | 9,20K |
| 2026-09-09 | ¥2.597,00 | -1,03 % | ¥2.600,00 | ¥2.618,00 | ¥2.593,00 | 10,20K |
| 2026-09-08 | ¥2.624,00 | -0,91 % | ¥2.662,00 | ¥2.664,00 | ¥2.624,00 | 10,20K |
| 2026-09-07 | ¥2.648,00 | -0,23 % | ¥2.697,00 | ¥2.697,00 | ¥2.642,00 | 12,70K |
| 2026-09-04 | ¥2.654,00 | +2,39 % | ¥2.623,00 | ¥2.665,00 | ¥2.623,00 | 6,10K |
| 2026-09-03 | ¥2.592,00 | -1,26 % | ¥2.620,00 | ¥2.620,00 | ¥2.592,00 | 6,40K |
| 2026-09-02 | ¥2.625,00 | -1,94 % | ¥2.672,00 | ¥2.672,00 | ¥2.625,00 | 10,40K |
| 2026-09-01 | ¥2.677,00 | -0,82 % | ¥2.689,00 | ¥2.700,00 | ¥2.665,00 | 7,10K |
| 2026-08-31 | ¥2.699,00 | +1,09 % | ¥2.660,00 | ¥2.699,00 | ¥2.651,00 | 6,10K |
| 2026-08-28 | ¥2.670,00 | +0,91 % | ¥2.663,00 | ¥2.693,00 | ¥2.661,00 | 6,60K |
| 2026-08-27 | ¥2.646,00 | +0,11 % | ¥2.643,00 | ¥2.661,00 | ¥2.624,00 | 9,00K |
| 2026-08-26 | ¥2.643,00 | +0,88 % | ¥2.628,00 | ¥2.652,00 | ¥2.622,00 | 8,90K |
| 2026-08-25 | ¥2.620,00 | -1,98 % | ¥2.660,00 | ¥2.688,00 | ¥2.620,00 | 9,20K |
| 2026-08-24 | ¥2.673,00 | +0,79 % | ¥2.681,00 | ¥2.690,00 | ¥2.660,00 | 7,60K |
| 2026-08-21 | ¥2.652,00 | +0,84 % | ¥2.624,00 | ¥2.656,00 | ¥2.598,00 | 7,90K |
| 2026-08-20 | ¥2.630,00 | +2,29 % | ¥2.599,00 | ¥2.634,00 | ¥2.583,00 | 11,70K |
| 2026-08-19 | ¥2.571,00 | -1,31 % | ¥2.605,00 | ¥2.605,00 | ¥2.552,00 | 14,10K |
| 2026-08-18 | ¥2.605,00 | +0,70 % | ¥2.599,00 | ¥2.615,00 | ¥2.558,00 | 10,90K |
| 2026-08-17 | ¥2.587,00 | +1,81 % | ¥2.554,00 | ¥2.611,00 | ¥2.553,00 | 16,50K |
| 2026-08-14 | ¥2.541,00 | +0,83 % | ¥2.544,00 | ¥2.568,00 | ¥2.518,00 | 14,00K |
| 2026-08-13 | ¥2.520,00 | +1,00 % | ¥2.496,00 | ¥2.531,00 | ¥2.490,00 | 10,60K |
| 2026-08-12 | ¥2.495,00 | +0,60 % | ¥2.500,00 | ¥2.542,00 | ¥2.486,00 | 15,30K |
| 2026-08-10 | ¥2.480,00 | +1,18 % | ¥2.501,00 | ¥2.517,00 | ¥2.454,00 | 14,40K |
| 2026-08-07 | ¥2.451,00 | +0,33 % | ¥2.474,00 | ¥2.475,00 | ¥2.437,00 | 8,10K |
| 2026-08-06 | ¥2.443,00 | +0,33 % | ¥2.450,00 | ¥2.461,00 | ¥2.433,00 | 6,60K |
| 2026-08-05 | ¥2.435,00 | -0,12 % | ¥2.450,00 | ¥2.450,00 | ¥2.432,00 | 5,00K |
| 2026-08-04 | ¥2.438,00 | -0,89 % | ¥2.490,00 | ¥2.490,00 | ¥2.430,00 | 8,70K |
| 2026-08-03 | ¥2.460,00 | -1,13 % | ¥2.488,00 | ¥2.488,00 | ¥2.455,00 | 6,90K |
| 2026-07-31 | ¥2.488,00 | -1,19 % | ¥2.508,00 | ¥2.534,00 | ¥2.488,00 | 8,20K |
| 2026-07-30 | ¥2.518,00 | +0,40 % | ¥2.500,00 | ¥2.518,00 | ¥2.475,00 | 8,20K |
| 2026-07-29 | ¥2.508,00 | +1,17 % | ¥2.481,00 | ¥2.523,00 | ¥2.481,00 | 9,10K |
| 2026-07-28 | ¥2.479,00 | -1,59 % | ¥2.519,00 | ¥2.524,00 | ¥2.478,00 | 11,30K |
| 2026-07-27 | ¥2.519,00 | +1,57 % | ¥2.494,00 | ¥2.528,00 | ¥2.494,00 | 8,10K |
| 2026-07-24 | ¥2.480,00 | -0,16 % | ¥2.484,00 | ¥2.494,00 | ¥2.465,00 | 4,30K |
| 2026-07-23 | ¥2.484,00 | +0,57 % | ¥2.480,00 | ¥2.495,00 | ¥2.471,00 | 6,80K |
| 2026-07-22 | ¥2.470,00 | -1,00 % | ¥2.524,00 | ¥2.524,00 | ¥2.470,00 | 17,40K |
| 2026-07-21 | ¥2.495,00 | +1,80 % | ¥2.482,00 | ¥2.503,00 | ¥2.475,00 | 9,90K |
| 2026-07-17 | ¥2.451,00 | +0,04 % | ¥2.465,00 | ¥2.478,00 | ¥2.438,00 | 24,10K |
| 2026-07-16 | ¥2.450,00 | -0,93 % | ¥2.485,00 | ¥2.487,00 | ¥2.440,00 | 15,40K |
| 2026-07-15 | ¥2.473,00 | +0,86 % | ¥2.470,00 | ¥2.473,00 | ¥2.453,00 | 7,10K |
| 2026-07-14 | ¥2.452,00 | -0,24 % | ¥2.487,00 | ¥2.487,00 | ¥2.450,00 | 11,20K |
| 2026-07-13 | ¥2.458,00 | -1,17 % | ¥2.517,00 | ¥2.517,00 | ¥2.445,00 | 12,00K |
| 2026-07-10 | ¥2.487,00 | +0,36 % | ¥2.487,00 | ¥2.502,00 | ¥2.459,00 | 8,50K |
| 2026-07-09 | ¥2.478,00 | +0,53 % | ¥2.467,00 | ¥2.483,00 | ¥2.437,00 | 11,70K |
| 2026-07-08 | ¥2.465,00 | +0,20 % | ¥2.473,00 | ¥2.482,00 | ¥2.460,00 | 9,20K |
| 2026-07-07 | ¥2.460,00 | -0,97 % | ¥2.509,00 | ¥2.525,00 | ¥2.460,00 | 25,20K |
| 2026-07-06 | ¥2.484,00 | +2,22 % | ¥2.469,00 | ¥2.510,00 | ¥2.455,00 | 32,30K |
| 2026-07-03 | ¥2.430,00 | -0,16 % | ¥2.449,00 | ¥2.449,00 | ¥2.416,00 | 14,00K |
| 2026-07-02 | ¥2.434,00 | +1,84 % | ¥2.390,00 | ¥2.467,00 | ¥2.390,00 | 20,50K |
| 2026-07-01 | ¥2.390,00 | -2,01 % | ¥2.439,00 | ¥2.439,00 | ¥2.390,00 | 12,70K |
| 2026-06-30 | ¥2.439,00 | +0,21 % | ¥2.469,00 | ¥2.469,00 | ¥2.403,00 | 21,30K |
| 2026-06-29 | ¥2.434,00 | +2,23 % | ¥2.406,00 | ¥2.450,00 | ¥2.399,00 | 21,40K |
| 2026-06-26 | ¥2.381,00 | -0,92 % | ¥2.403,00 | ¥2.403,00 | ¥2.363,00 | 12,50K |
| 2026-06-25 | ¥2.403,00 | +2,82 % | ¥2.416,00 | ¥2.416,00 | ¥2.363,00 | 22,50K |
| 2026-06-24 | ¥2.337,00 | -0,72 % | ¥2.342,00 | ¥2.368,00 | ¥2.331,00 | 14,30K |
| 2026-06-23 | ¥2.354,00 | -0,42 % | ¥2.413,00 | ¥2.413,00 | ¥2.339,00 | 27,10K |
| 2026-06-22 | ¥2.364,00 | +1,72 % | ¥2.347,00 | ¥2.394,00 | ¥2.342,00 | 23,60K |
| 2026-06-19 | ¥2.324,00 | +0,48 % | ¥2.334,00 | ¥2.334,00 | ¥2.279,00 | 19,40K |
| 2026-06-18 | ¥2.313,00 | +0,13 % | ¥2.320,00 | ¥2.347,00 | ¥2.292,00 | 20,20K |
| 2026-06-17 | ¥2.310,00 | +0,87 % | ¥2.291,00 | ¥2.323,00 | ¥2.280,00 | 19,50K |
| 2026-06-16 | ¥2.290,00 | -0,52 % | ¥2.302,00 | ¥2.302,00 | ¥2.259,00 | 19,70K |
| 2026-06-15 | ¥2.302,00 | +0,92 % | ¥2.287,00 | ¥2.311,00 | ¥2.272,00 | 30,30K |
| 2026-06-12 | ¥2.281,00 | -2,10 % | ¥2.380,00 | ¥2.380,00 | ¥2.260,00 | 36,90K |
| 2026-06-11 | ¥2.330,00 | -4,74 % | ¥2.404,00 | ¥2.414,00 | ¥2.322,00 | 52,90K |
| 2026-06-10 | ¥2.446,00 | +6,35 % | ¥2.306,00 | ¥2.446,00 | ¥2.266,00 | 83,50K |
| 2026-06-09 | ¥2.300,00 | -0,35 % | ¥2.330,00 | ¥2.339,00 | ¥2.285,00 | 14,60K |
| 2026-06-08 | ¥2.308,00 | -0,90 % | ¥2.333,00 | ¥2.333,00 | ¥2.291,00 | 17,50K |
| 2026-06-05 | ¥2.329,00 | +1,53 % | ¥2.295,00 | ¥2.370,00 | ¥2.292,00 | 23,60K |
| 2026-06-04 | ¥2.294,00 | -2,47 % | ¥2.357,00 | ¥2.357,00 | ¥2.292,00 | 20,70K |
| 2026-06-03 | ¥2.352,00 | +1,34 % | ¥2.334,00 | ¥2.358,00 | ¥2.285,00 | 26,10K |
| 2026-06-02 | ¥2.321,00 | -0,09 % | ¥2.325,00 | ¥2.342,00 | ¥2.275,00 | 34,80K |
| 2026-06-01 | ¥2.323,00 | -3,85 % | ¥2.416,00 | ¥2.416,00 | ¥2.323,00 | 37,10K |
| 2026-05-29 | ¥2.416,00 | +0,88 % | ¥2.400,00 | ¥2.417,00 | ¥2.382,00 | 12,20K |
| 2026-05-28 | ¥2.395,00 | +0,21 % | ¥2.408,00 | ¥2.415,00 | ¥2.373,00 | 26,70K |
| 2026-05-27 | ¥2.390,00 | -0,50 % | ¥2.450,00 | ¥2.453,00 | ¥2.382,00 | 45,10K |
| 2026-05-26 | ¥2.402,00 | -1,96 % | ¥2.452,00 | ¥2.452,00 | ¥2.391,00 | 18,40K |
| 2026-05-25 | ¥2.450,00 | +2,85 % | ¥2.432,00 | ¥2.468,00 | ¥2.407,00 | 24,00K |
| 2026-05-22 | ¥2.382,00 | -0,87 % | ¥2.420,00 | ¥2.420,00 | ¥2.378,00 | 14,90K |