DreamArts Corp. 4811
TSE · Japan · Technologiedienstleistungen
¥901,00-29,00 (-3,12 %)
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 | ¥901,00 | -3,12 % | ¥930,00 | ¥940,00 | ¥901,00 | 17,60K |
| 2026-10-01 | ¥930,00 | +1,09 % | ¥935,00 | ¥938,00 | ¥920,00 | 14,20K |
| 2026-09-30 | ¥920,00 | +2,34 % | ¥900,00 | ¥923,00 | ¥899,00 | 6,10K |
| 2026-09-29 | ¥899,00 | +0,56 % | ¥895,00 | ¥903,00 | ¥887,00 | 6,50K |
| 2026-09-28 | ¥894,00 | +0,90 % | ¥894,00 | ¥896,00 | ¥887,00 | 2,00K |
| 2026-09-25 | ¥886,00 | -1,34 % | ¥913,00 | ¥917,00 | ¥883,00 | 16,00K |
| 2026-09-24 | ¥898,00 | -0,22 % | ¥900,00 | ¥920,00 | ¥896,00 | 13,30K |
| 2026-09-18 | ¥900,00 | +2,62 % | ¥892,00 | ¥900,00 | ¥880,00 | 4,90K |
| 2026-09-17 | ¥877,00 | +0,11 % | ¥877,00 | ¥891,00 | ¥877,00 | 7,40K |
| 2026-09-16 | ¥876,00 | -1,57 % | ¥890,00 | ¥892,00 | ¥872,00 | 17,30K |
| 2026-09-15 | ¥890,00 | +2,77 % | ¥861,00 | ¥898,00 | ¥861,00 | 16,30K |
| 2026-09-14 | ¥866,00 | 0,00 % | ¥856,00 | ¥891,00 | ¥856,00 | 35,00K |
| 2026-09-11 | ¥866,00 | -1,48 % | ¥909,00 | ¥909,00 | ¥857,00 | 17,30K |
| 2026-09-10 | ¥879,00 | -0,68 % | ¥909,00 | ¥909,00 | ¥872,00 | 17,50K |
| 2026-09-09 | ¥885,00 | -0,90 % | ¥890,00 | ¥908,00 | ¥885,00 | 12,90K |
| 2026-09-08 | ¥893,00 | -1,98 % | ¥912,00 | ¥914,00 | ¥892,00 | 13,40K |
| 2026-09-07 | ¥911,00 | +0,33 % | ¥903,00 | ¥923,00 | ¥899,00 | 12,90K |
| 2026-09-04 | ¥908,00 | +3,18 % | ¥877,00 | ¥913,00 | ¥877,00 | 25,10K |
| 2026-09-03 | ¥880,00 | -5,17 % | ¥942,00 | ¥950,00 | ¥874,00 | 33,90K |
| 2026-09-02 | ¥928,00 | +3,80 % | ¥884,00 | ¥928,00 | ¥874,00 | 21,10K |
| 2026-09-01 | ¥894,00 | -1,11 % | ¥905,00 | ¥944,00 | ¥894,00 | 25,90K |
| 2026-08-31 | ¥904,00 | +1,69 % | ¥891,00 | ¥923,00 | ¥883,00 | 27,30K |
| 2026-08-28 | ¥889,00 | +5,58 % | ¥857,00 | ¥896,00 | ¥846,00 | 31,40K |
| 2026-08-27 | ¥842,00 | -0,94 % | ¥844,00 | ¥848,00 | ¥835,00 | 4,60K |
| 2026-08-26 | ¥850,00 | +0,59 % | ¥839,00 | ¥850,00 | ¥839,00 | 4,90K |
| 2026-08-25 | ¥845,00 | -0,59 % | ¥841,00 | ¥850,00 | ¥824,00 | 18,20K |
| 2026-08-24 | ¥850,00 | 0,00 % | ¥852,00 | ¥857,00 | ¥826,00 | 15,50K |
| 2026-08-21 | ¥850,00 | +2,04 % | ¥833,00 | ¥857,00 | ¥833,00 | 6,90K |
| 2026-08-20 | ¥833,00 | +0,36 % | ¥826,00 | ¥867,00 | ¥823,00 | 26,90K |
| 2026-08-19 | ¥830,00 | 0,00 % | ¥823,00 | ¥830,00 | ¥798,00 | 18,60K |
| 2026-08-18 | ¥830,00 | +2,34 % | ¥808,00 | ¥830,00 | ¥804,00 | 11,20K |
| 2026-08-17 | ¥811,00 | -2,29 % | ¥819,00 | ¥829,00 | ¥769,00 | 46,40K |
| 2026-08-14 | ¥830,00 | -0,36 % | ¥830,00 | ¥843,00 | ¥810,00 | 28,40K |
| 2026-08-13 | ¥833,00 | -1,30 % | ¥838,00 | ¥838,00 | ¥810,00 | 7,60K |
| 2026-08-12 | ¥844,00 | +6,70 % | ¥791,00 | ¥853,00 | ¥791,00 | 32,80K |
| 2026-08-10 | ¥791,00 | +2,33 % | ¥772,00 | ¥822,00 | ¥772,00 | 12,90K |
| 2026-08-07 | ¥773,00 | -1,53 % | ¥779,00 | ¥802,00 | ¥773,00 | 9,10K |
| 2026-08-06 | ¥785,00 | -1,26 % | ¥797,00 | ¥802,00 | ¥775,00 | 7,30K |
| 2026-08-05 | ¥795,00 | -0,63 % | ¥793,00 | ¥810,00 | ¥793,00 | 2,30K |
| 2026-08-04 | ¥800,00 | -0,62 % | ¥805,00 | ¥820,00 | ¥797,00 | 8,80K |
| 2026-08-03 | ¥805,00 | -4,62 % | ¥825,00 | ¥830,00 | ¥805,00 | 2,80K |
| 2026-07-31 | ¥844,00 | +1,20 % | ¥834,00 | ¥854,00 | ¥834,00 | 2,30K |
| 2026-07-30 | ¥834,00 | +1,09 % | ¥813,00 | ¥845,00 | ¥808,00 | 10,90K |
| 2026-07-29 | ¥825,00 | -0,36 % | ¥828,00 | ¥830,00 | ¥813,00 | 9,10K |
| 2026-07-28 | ¥828,00 | +0,24 % | ¥812,00 | ¥830,00 | ¥799,00 | 16,30K |
| 2026-07-27 | ¥826,00 | +1,72 % | ¥827,00 | ¥840,00 | ¥816,00 | 12,80K |
| 2026-07-24 | ¥812,00 | +0,25 % | ¥803,00 | ¥818,00 | ¥794,00 | 10,20K |
| 2026-07-23 | ¥810,00 | -3,69 % | ¥833,00 | ¥836,00 | ¥791,00 | 17,90K |
| 2026-07-22 | ¥841,00 | -0,12 % | ¥827,00 | ¥841,00 | ¥818,00 | 12,50K |
| 2026-07-21 | ¥842,00 | -3,00 % | ¥853,00 | ¥868,00 | ¥840,00 | 6,50K |
| 2026-07-17 | ¥868,00 | +1,05 % | ¥844,00 | ¥869,00 | ¥824,00 | 29,90K |
| 2026-07-16 | ¥859,00 | +2,38 % | ¥830,00 | ¥873,00 | ¥830,00 | 27,40K |
| 2026-07-15 | ¥839,00 | -2,67 % | ¥853,00 | ¥881,00 | ¥839,00 | 16,50K |
| 2026-07-14 | ¥862,00 | +0,23 % | ¥847,00 | ¥884,00 | ¥847,00 | 20,00K |
| 2026-07-13 | ¥860,00 | -1,15 % | ¥865,00 | ¥874,00 | ¥845,00 | 12,30K |
| 2026-07-10 | ¥870,00 | +3,57 % | ¥825,00 | ¥885,00 | ¥825,00 | 25,20K |
| 2026-07-09 | ¥840,00 | -1,29 % | ¥851,00 | ¥854,00 | ¥836,00 | 6,30K |
| 2026-07-08 | ¥851,00 | +4,16 % | ¥818,00 | ¥851,00 | ¥818,00 | 17,60K |
| 2026-07-07 | ¥817,00 | -2,74 % | ¥825,00 | ¥841,00 | ¥815,00 | 18,40K |
| 2026-07-06 | ¥840,00 | +5,53 % | ¥805,00 | ¥845,00 | ¥795,00 | 8,90K |
| 2026-07-03 | ¥796,00 | +0,38 % | ¥763,00 | ¥817,00 | ¥740,00 | 22,10K |
| 2026-07-02 | ¥793,00 | +3,80 % | ¥794,00 | ¥800,00 | ¥765,00 | 13,20K |
| 2026-07-01 | ¥764,00 | +4,23 % | ¥728,00 | ¥764,00 | ¥719,00 | 4,40K |
| 2026-06-30 | ¥733,00 | -1,74 % | ¥734,00 | ¥765,00 | ¥720,00 | 5,90K |
| 2026-06-29 | ¥746,00 | +1,36 % | ¥734,00 | ¥758,00 | ¥731,00 | 4,30K |
| 2026-06-26 | ¥736,00 | -0,94 % | ¥740,00 | ¥768,00 | ¥735,00 | 4,40K |
| 2026-06-25 | ¥743,00 | +0,54 % | ¥784,00 | ¥784,00 | ¥737,00 | 18,40K |
| 2026-06-24 | ¥739,00 | +1,23 % | ¥730,00 | ¥743,00 | ¥723,00 | 11,90K |
| 2026-06-23 | ¥730,00 | -3,69 % | ¥748,00 | ¥750,00 | ¥721,00 | 5,50K |
| 2026-06-22 | ¥758,00 | -3,68 % | ¥783,00 | ¥783,00 | ¥749,00 | 12,90K |
| 2026-06-19 | ¥787,00 | +2,34 % | ¥763,00 | ¥787,00 | ¥752,00 | 8,80K |
| 2026-06-18 | ¥769,00 | +2,12 % | ¥753,00 | ¥778,00 | ¥753,00 | 10,80K |
| 2026-06-17 | ¥753,00 | -0,13 % | ¥753,00 | ¥778,00 | ¥735,00 | 33,30K |
| 2026-06-16 | ¥754,00 | +2,17 % | ¥732,00 | ¥754,00 | ¥732,00 | 7,30K |
| 2026-06-15 | ¥738,00 | +1,65 % | ¥737,00 | ¥771,00 | ¥735,00 | 29,00K |
| 2026-06-12 | ¥726,00 | -0,41 % | ¥727,00 | ¥739,00 | ¥710,00 | 25,30K |
| 2026-06-11 | ¥729,00 | +1,25 % | ¥728,00 | ¥747,00 | ¥707,00 | 39,50K |
| 2026-06-10 | ¥720,00 | -0,14 % | ¥721,00 | ¥735,00 | ¥716,00 | 18,20K |
| 2026-06-09 | ¥721,00 | -0,14 % | ¥737,00 | ¥755,00 | ¥720,00 | 31,60K |
| 2026-06-08 | ¥722,00 | -7,32 % | ¥734,00 | ¥773,00 | ¥722,00 | 19,10K |
| 2026-06-05 | ¥779,00 | +5,84 % | ¥735,00 | ¥790,00 | ¥720,00 | 39,60K |
| 2026-06-04 | ¥736,00 | -1,47 % | ¥739,00 | ¥754,00 | ¥728,00 | 15,00K |
| 2026-06-03 | ¥747,00 | -6,04 % | ¥795,00 | ¥795,00 | ¥747,00 | 31,90K |
| 2026-06-02 | ¥795,00 | +4,19 % | ¥778,00 | ¥795,00 | ¥762,00 | 33,00K |
| 2026-06-01 | ¥763,00 | +2,83 % | ¥757,00 | ¥764,00 | ¥745,00 | 12,20K |
| 2026-05-29 | ¥742,00 | +2,20 % | ¥723,00 | ¥754,00 | ¥723,00 | 20,70K |
| 2026-05-28 | ¥726,00 | -0,68 % | ¥724,00 | ¥747,00 | ¥715,00 | 23,60K |
| 2026-05-27 | ¥731,00 | -0,95 % | ¥738,00 | ¥745,00 | ¥719,00 | 13,90K |
| 2026-05-26 | ¥738,00 | +2,50 % | ¥720,00 | ¥752,00 | ¥720,00 | 47,90K |
| 2026-05-25 | ¥720,00 | -3,23 % | ¥774,00 | ¥774,00 | ¥715,00 | 27,00K |