Digital Garage, Inc. 4819
TSE · Japan · Technologiedienstleistungen
¥2.421,00-44,00 (-1,78 %)
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 | ¥2.421,00 | -1,78 % | ¥2.462,00 | ¥2.478,00 | ¥2.379,00 | 384,50K |
| 2026-09-30 | ¥2.465,00 | +0,94 % | ¥2.424,00 | ¥2.494,00 | ¥2.410,00 | 570,20K |
| 2026-09-29 | ¥2.442,00 | +1,88 % | ¥2.372,00 | ¥2.469,00 | ¥2.361,00 | 539,20K |
| 2026-09-28 | ¥2.397,00 | -0,42 % | ¥2.397,00 | ¥2.412,00 | ¥2.358,00 | 229,90K |
| 2026-09-25 | ¥2.407,00 | +0,59 % | ¥2.376,00 | ¥2.429,00 | ¥2.375,00 | 255,90K |
| 2026-09-24 | ¥2.393,00 | -0,17 % | ¥2.380,00 | ¥2.414,00 | ¥2.369,00 | 320,60K |
| 2026-09-18 | ¥2.397,00 | +0,67 % | ¥2.402,00 | ¥2.424,00 | ¥2.377,00 | 315,60K |
| 2026-09-17 | ¥2.381,00 | +2,50 % | ¥2.331,00 | ¥2.414,00 | ¥2.331,00 | 296,00K |
| 2026-09-16 | ¥2.323,00 | +0,96 % | ¥2.342,00 | ¥2.352,00 | ¥2.301,00 | 229,10K |
| 2026-09-15 | ¥2.301,00 | -1,58 % | ¥2.358,00 | ¥2.368,00 | ¥2.297,00 | 341,30K |
| 2026-09-14 | ¥2.338,00 | +4,47 % | ¥2.229,00 | ¥2.343,00 | ¥2.216,00 | 245,40K |
| 2026-09-11 | ¥2.238,00 | -0,22 % | ¥2.246,00 | ¥2.275,00 | ¥2.201,00 | 270,80K |
| 2026-09-10 | ¥2.243,00 | +1,08 % | ¥2.191,00 | ¥2.262,00 | ¥2.191,00 | 210,00K |
| 2026-09-09 | ¥2.219,00 | +1,32 % | ¥2.161,00 | ¥2.224,00 | ¥2.152,00 | 276,80K |
| 2026-09-08 | ¥2.190,00 | -0,27 % | ¥2.195,00 | ¥2.227,00 | ¥2.163,00 | 175,40K |
| 2026-09-07 | ¥2.196,00 | -0,09 % | ¥2.173,00 | ¥2.196,00 | ¥2.141,00 | 193,00K |
| 2026-09-04 | ¥2.198,00 | +2,47 % | ¥2.163,00 | ¥2.198,00 | ¥2.151,00 | 180,20K |
| 2026-09-03 | ¥2.145,00 | +2,48 % | ¥2.122,00 | ¥2.161,00 | ¥2.116,00 | 191,50K |
| 2026-09-02 | ¥2.093,00 | -7,31 % | ¥2.236,00 | ¥2.236,00 | ¥2.093,00 | 372,30K |
| 2026-09-01 | ¥2.258,00 | -2,21 % | ¥2.286,00 | ¥2.289,00 | ¥2.235,00 | 251,70K |
| 2026-08-31 | ¥2.309,00 | -0,13 % | ¥2.317,00 | ¥2.327,00 | ¥2.278,00 | 376,60K |
| 2026-08-28 | ¥2.312,00 | +4,14 % | ¥2.270,00 | ¥2.330,00 | ¥2.243,00 | 248,30K |
| 2026-08-27 | ¥2.220,00 | -0,98 % | ¥2.238,00 | ¥2.263,00 | ¥2.207,00 | 159,20K |
| 2026-08-26 | ¥2.242,00 | -2,82 % | ¥2.289,00 | ¥2.325,00 | ¥2.242,00 | 167,80K |
| 2026-08-25 | ¥2.307,00 | -0,86 % | ¥2.300,00 | ¥2.328,00 | ¥2.281,00 | 274,00K |
| 2026-08-24 | ¥2.327,00 | +1,84 % | ¥2.300,00 | ¥2.346,00 | ¥2.285,00 | 151,40K |
| 2026-08-21 | ¥2.285,00 | -1,08 % | ¥2.330,00 | ¥2.335,00 | ¥2.259,00 | 209,30K |
| 2026-08-20 | ¥2.310,00 | -0,04 % | ¥2.305,00 | ¥2.357,00 | ¥2.275,00 | 250,90K |
| 2026-08-19 | ¥2.311,00 | +3,31 % | ¥2.254,00 | ¥2.328,00 | ¥2.185,00 | 404,90K |
| 2026-08-18 | ¥2.237,00 | +1,68 % | ¥2.210,00 | ¥2.273,00 | ¥2.204,00 | 328,70K |
| 2026-08-17 | ¥2.200,00 | -4,31 % | ¥2.345,00 | ¥2.370,00 | ¥2.177,00 | 497,40K |
| 2026-08-14 | ¥2.299,00 | -1,12 % | ¥2.375,00 | ¥2.420,00 | ¥2.299,00 | 401,60K |
| 2026-08-13 | ¥2.325,00 | -0,04 % | ¥2.300,00 | ¥2.345,00 | ¥2.260,00 | 281,80K |
| 2026-08-12 | ¥2.326,00 | +1,75 % | ¥2.291,00 | ¥2.337,00 | ¥2.263,00 | 282,60K |
| 2026-08-10 | ¥2.286,00 | -2,35 % | ¥2.360,00 | ¥2.368,00 | ¥2.284,00 | 191,20K |
| 2026-08-07 | ¥2.341,00 | +1,25 % | ¥2.330,00 | ¥2.350,00 | ¥2.300,00 | 132,40K |
| 2026-08-06 | ¥2.312,00 | +0,35 % | ¥2.320,00 | ¥2.331,00 | ¥2.285,00 | 232,80K |
| 2026-08-05 | ¥2.304,00 | +2,04 % | ¥2.267,00 | ¥2.341,00 | ¥2.260,00 | 241,00K |
| 2026-08-04 | ¥2.258,00 | -3,21 % | ¥2.337,00 | ¥2.337,00 | ¥2.241,00 | 195,20K |
| 2026-08-03 | ¥2.333,00 | -3,20 % | ¥2.365,00 | ¥2.365,00 | ¥2.288,00 | 222,10K |
| 2026-07-31 | ¥2.410,00 | -2,98 % | ¥2.414,00 | ¥2.447,00 | ¥2.371,00 | 414,40K |
| 2026-07-30 | ¥2.484,00 | +4,19 % | ¥2.346,00 | ¥2.497,00 | ¥2.345,00 | 375,60K |
| 2026-07-29 | ¥2.384,00 | +4,20 % | ¥2.330,00 | ¥2.395,00 | ¥2.282,00 | 222,90K |
| 2026-07-28 | ¥2.288,00 | -0,31 % | ¥2.310,00 | ¥2.313,00 | ¥2.275,00 | 142,20K |
| 2026-07-27 | ¥2.295,00 | +2,55 % | ¥2.288,00 | ¥2.307,00 | ¥2.265,00 | 171,30K |
| 2026-07-24 | ¥2.238,00 | -0,53 % | ¥2.227,00 | ¥2.258,00 | ¥2.193,00 | 227,10K |
| 2026-07-23 | ¥2.250,00 | 0,00 % | ¥2.234,00 | ¥2.266,00 | ¥2.177,00 | 234,50K |
| 2026-07-22 | ¥2.250,00 | -3,89 % | ¥2.335,00 | ¥2.341,00 | ¥2.239,00 | 184,20K |
| 2026-07-21 | ¥2.341,00 | +1,30 % | ¥2.361,00 | ¥2.409,00 | ¥2.332,00 | 333,40K |
| 2026-07-17 | ¥2.311,00 | +0,61 % | ¥2.303,00 | ¥2.414,00 | ¥2.275,00 | 468,60K |
| 2026-07-16 | ¥2.297,00 | -1,25 % | ¥2.368,00 | ¥2.374,00 | ¥2.233,00 | 326,70K |
| 2026-07-15 | ¥2.326,00 | -2,51 % | ¥2.336,00 | ¥2.400,00 | ¥2.312,00 | 406,20K |
| 2026-07-14 | ¥2.386,00 | +12,07 % | ¥2.163,00 | ¥2.407,00 | ¥2.147,00 | 803,40K |
| 2026-07-13 | ¥2.129,00 | +0,33 % | ¥2.122,00 | ¥2.155,00 | ¥2.114,00 | 168,10K |
| 2026-07-10 | ¥2.122,00 | +1,82 % | ¥2.075,00 | ¥2.139,00 | ¥2.047,00 | 257,50K |
| 2026-07-09 | ¥2.084,00 | -1,42 % | ¥2.064,00 | ¥2.096,00 | ¥2.058,00 | 221,30K |
| 2026-07-08 | ¥2.114,00 | +0,05 % | ¥2.095,00 | ¥2.130,00 | ¥2.073,00 | 174,00K |
| 2026-07-07 | ¥2.113,00 | -1,90 % | ¥2.156,00 | ¥2.172,00 | ¥2.094,00 | 254,20K |
| 2026-07-06 | ¥2.154,00 | +3,86 % | ¥2.053,00 | ¥2.163,00 | ¥2.042,00 | 357,70K |
| 2026-07-03 | ¥2.074,00 | +2,67 % | ¥2.009,00 | ¥2.090,00 | ¥1.984,00 | 513,70K |
| 2026-07-02 | ¥2.020,00 | +5,48 % | ¥2.005,00 | ¥2.103,00 | ¥1.995,00 | 726,60K |
| 2026-07-01 | ¥1.915,00 | +0,90 % | ¥1.879,00 | ¥1.915,00 | ¥1.866,00 | 227,60K |
| 2026-06-30 | ¥1.898,00 | -0,32 % | ¥1.916,00 | ¥1.922,00 | ¥1.857,00 | 524,10K |
| 2026-06-29 | ¥1.904,00 | +8,61 % | ¥1.878,00 | ¥1.947,00 | ¥1.850,00 | 739,30K |
| 2026-06-26 | ¥1.753,00 | +1,51 % | ¥1.720,00 | ¥1.760,00 | ¥1.705,00 | 238,80K |
| 2026-06-25 | ¥1.727,00 | -0,86 % | ¥1.748,00 | ¥1.748,00 | ¥1.718,00 | 278,40K |
| 2026-06-24 | ¥1.742,00 | +2,65 % | ¥1.719,00 | ¥1.753,00 | ¥1.709,00 | 236,60K |
| 2026-06-23 | ¥1.697,00 | -2,36 % | ¥1.733,00 | ¥1.733,00 | ¥1.690,00 | 259,70K |
| 2026-06-22 | ¥1.738,00 | +0,52 % | ¥1.724,00 | ¥1.769,00 | ¥1.717,00 | 309,80K |
| 2026-06-19 | ¥1.729,00 | -2,15 % | ¥1.760,00 | ¥1.760,00 | ¥1.702,00 | 507,90K |
| 2026-06-18 | ¥1.767,00 | -0,56 % | ¥1.770,00 | ¥1.795,00 | ¥1.757,00 | 433,30K |
| 2026-06-17 | ¥1.777,00 | -1,71 % | ¥1.785,00 | ¥1.809,00 | ¥1.775,00 | 355,30K |
| 2026-06-16 | ¥1.808,00 | -0,82 % | ¥1.802,00 | ¥1.818,00 | ¥1.763,00 | 242,50K |
| 2026-06-15 | ¥1.823,00 | -0,11 % | ¥1.846,00 | ¥1.857,00 | ¥1.802,00 | 397,20K |
| 2026-06-12 | ¥1.825,00 | -2,20 % | ¥1.852,00 | ¥1.870,00 | ¥1.790,00 | 387,60K |
| 2026-06-11 | ¥1.866,00 | -0,37 % | ¥1.853,00 | ¥1.885,00 | ¥1.846,00 | 339,20K |
| 2026-06-10 | ¥1.873,00 | 0,00 % | ¥1.845,00 | ¥1.887,00 | ¥1.842,00 | 213,70K |
| 2026-06-09 | ¥1.873,00 | -1,89 % | ¥1.903,00 | ¥1.903,00 | ¥1.845,00 | 584,30K |
| 2026-06-08 | ¥1.909,00 | -4,17 % | ¥1.962,00 | ¥1.999,00 | ¥1.901,00 | 467,90K |
| 2026-06-05 | ¥1.992,00 | +2,47 % | ¥1.955,00 | ¥1.999,00 | ¥1.947,00 | 428,70K |
| 2026-06-04 | ¥1.944,00 | -3,09 % | ¥1.969,00 | ¥1.987,00 | ¥1.936,00 | 304,90K |
| 2026-06-03 | ¥2.006,00 | -0,79 % | ¥2.002,00 | ¥2.030,00 | ¥1.923,00 | 550,70K |
| 2026-06-02 | ¥2.022,00 | -1,41 % | ¥2.067,00 | ¥2.095,00 | ¥2.006,00 | 264,90K |
| 2026-06-01 | ¥2.051,00 | +0,84 % | ¥2.048,00 | ¥2.098,00 | ¥2.031,00 | 298,70K |
| 2026-05-29 | ¥2.034,00 | -1,98 % | ¥2.084,00 | ¥2.104,00 | ¥2.016,00 | 494,00K |
| 2026-05-28 | ¥2.075,00 | -3,85 % | ¥2.129,00 | ¥2.149,00 | ¥2.023,00 | 450,70K |
| 2026-05-27 | ¥2.158,00 | +1,46 % | ¥2.088,00 | ¥2.179,00 | ¥2.084,00 | 270,60K |
| 2026-05-26 | ¥2.127,00 | -1,44 % | ¥2.139,00 | ¥2.201,00 | ¥2.123,00 | 339,50K |
| 2026-05-25 | ¥2.158,00 | -0,83 % | ¥2.203,00 | ¥2.204,00 | ¥2.112,00 | 298,20K |
| 2026-05-22 | ¥2.176,00 | +0,51 % | ¥2.165,00 | ¥2.206,00 | ¥2.121,00 | 293,60K |