Fullcast Holdings Co., Ltd. 4848
TSE · Japan · Kommerzielle Dienstleistungen
¥1.778,00-51,00 (-2,79 %)
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 | ¥1.778,00 | -2,79 % | ¥1.829,00 | ¥1.829,00 | ¥1.775,00 | 63,20K |
| 2026-10-01 | ¥1.829,00 | +0,16 % | ¥1.811,00 | ¥1.829,00 | ¥1.806,00 | 50,80K |
| 2026-09-30 | ¥1.826,00 | -0,33 % | ¥1.828,00 | ¥1.830,00 | ¥1.811,00 | 53,50K |
| 2026-09-29 | ¥1.832,00 | -1,56 % | ¥1.861,00 | ¥1.872,00 | ¥1.819,00 | 74,40K |
| 2026-09-28 | ¥1.861,00 | -1,12 % | ¥1.874,00 | ¥1.880,00 | ¥1.850,00 | 57,70K |
| 2026-09-25 | ¥1.882,00 | +0,80 % | ¥1.867,00 | ¥1.893,00 | ¥1.864,00 | 66,60K |
| 2026-09-24 | ¥1.867,00 | -0,59 % | ¥1.878,00 | ¥1.887,00 | ¥1.851,00 | 75,60K |
| 2026-09-18 | ¥1.878,00 | -2,69 % | ¥1.932,00 | ¥1.932,00 | ¥1.865,00 | 103,60K |
| 2026-09-17 | ¥1.930,00 | +1,85 % | ¥1.895,00 | ¥1.938,00 | ¥1.895,00 | 94,90K |
| 2026-09-16 | ¥1.895,00 | +0,48 % | ¥1.871,00 | ¥1.908,00 | ¥1.871,00 | 70,60K |
| 2026-09-15 | ¥1.886,00 | +1,40 % | ¥1.874,00 | ¥1.889,00 | ¥1.869,00 | 73,80K |
| 2026-09-14 | ¥1.860,00 | +3,16 % | ¥1.802,00 | ¥1.866,00 | ¥1.802,00 | 52,60K |
| 2026-09-11 | ¥1.803,00 | +0,06 % | ¥1.796,00 | ¥1.818,00 | ¥1.789,00 | 60,90K |
| 2026-09-10 | ¥1.802,00 | +0,84 % | ¥1.775,00 | ¥1.809,00 | ¥1.771,00 | 58,20K |
| 2026-09-09 | ¥1.787,00 | -1,11 % | ¥1.800,00 | ¥1.801,00 | ¥1.775,00 | 59,90K |
| 2026-09-08 | ¥1.807,00 | -0,88 % | ¥1.815,00 | ¥1.825,00 | ¥1.802,00 | 50,50K |
| 2026-09-07 | ¥1.823,00 | -1,19 % | ¥1.845,00 | ¥1.848,00 | ¥1.822,00 | 49,90K |
| 2026-09-04 | ¥1.845,00 | +0,60 % | ¥1.826,00 | ¥1.857,00 | ¥1.821,00 | 47,10K |
| 2026-09-03 | ¥1.834,00 | -1,13 % | ¥1.855,00 | ¥1.868,00 | ¥1.832,00 | 66,30K |
| 2026-09-02 | ¥1.855,00 | -2,37 % | ¥1.887,00 | ¥1.905,00 | ¥1.855,00 | 67,20K |
| 2026-09-01 | ¥1.900,00 | +0,64 % | ¥1.880,00 | ¥1.909,00 | ¥1.880,00 | 72,20K |
| 2026-08-31 | ¥1.888,00 | +0,64 % | ¥1.886,00 | ¥1.902,00 | ¥1.877,00 | 68,00K |
| 2026-08-28 | ¥1.876,00 | +0,48 % | ¥1.867,00 | ¥1.884,00 | ¥1.858,00 | 75,20K |
| 2026-08-27 | ¥1.867,00 | -0,27 % | ¥1.872,00 | ¥1.887,00 | ¥1.859,00 | 77,10K |
| 2026-08-26 | ¥1.872,00 | -0,27 % | ¥1.877,00 | ¥1.898,00 | ¥1.867,00 | 55,00K |
| 2026-08-25 | ¥1.877,00 | -0,21 % | ¥1.881,00 | ¥1.909,00 | ¥1.870,00 | 69,80K |
| 2026-08-24 | ¥1.881,00 | -0,16 % | ¥1.884,00 | ¥1.918,00 | ¥1.879,00 | 76,70K |
| 2026-08-21 | ¥1.884,00 | -0,05 % | ¥1.885,00 | ¥1.900,00 | ¥1.868,00 | 68,80K |
| 2026-08-20 | ¥1.885,00 | +1,18 % | ¥1.894,00 | ¥1.909,00 | ¥1.869,00 | 108,40K |
| 2026-08-19 | ¥1.863,00 | +1,69 % | ¥1.845,00 | ¥1.873,00 | ¥1.837,00 | 105,80K |
| 2026-08-18 | ¥1.832,00 | -0,65 % | ¥1.828,00 | ¥1.844,00 | ¥1.820,00 | 115,50K |
| 2026-08-17 | ¥1.844,00 | -0,65 % | ¥1.860,00 | ¥1.878,00 | ¥1.844,00 | 106,50K |
| 2026-08-14 | ¥1.856,00 | +0,60 % | ¥1.837,00 | ¥1.865,00 | ¥1.831,00 | 105,50K |
| 2026-08-13 | ¥1.845,00 | +0,71 % | ¥1.831,00 | ¥1.857,00 | ¥1.816,00 | 135,60K |
| 2026-08-12 | ¥1.832,00 | +3,15 % | ¥1.767,00 | ¥1.846,00 | ¥1.767,00 | 232,60K |
| 2026-08-10 | ¥1.776,00 | +5,71 % | ¥1.701,00 | ¥1.797,00 | ¥1.688,00 | 183,10K |
| 2026-08-07 | ¥1.680,00 | +1,51 % | ¥1.655,00 | ¥1.682,00 | ¥1.643,00 | 90,40K |
| 2026-08-06 | ¥1.655,00 | +0,98 % | ¥1.639,00 | ¥1.655,00 | ¥1.632,00 | 78,60K |
| 2026-08-05 | ¥1.639,00 | -0,97 % | ¥1.655,00 | ¥1.656,00 | ¥1.634,00 | 65,30K |
| 2026-08-04 | ¥1.655,00 | -0,30 % | ¥1.661,00 | ¥1.661,00 | ¥1.646,00 | 104,70K |
| 2026-08-03 | ¥1.660,00 | -3,94 % | ¥1.714,00 | ¥1.719,00 | ¥1.652,00 | 108,80K |
| 2026-07-31 | ¥1.728,00 | -1,87 % | ¥1.738,00 | ¥1.743,00 | ¥1.714,00 | 113,50K |
| 2026-07-30 | ¥1.761,00 | -0,79 % | ¥1.782,00 | ¥1.793,00 | ¥1.754,00 | 226,50K |
| 2026-07-29 | ¥1.775,00 | +3,68 % | ¥1.725,00 | ¥1.780,00 | ¥1.711,00 | 158,00K |
| 2026-07-28 | ¥1.712,00 | +1,60 % | ¥1.696,00 | ¥1.720,00 | ¥1.686,00 | 149,00K |
| 2026-07-27 | ¥1.685,00 | +2,25 % | ¥1.662,00 | ¥1.685,00 | ¥1.662,00 | 78,20K |
| 2026-07-24 | ¥1.648,00 | +0,18 % | ¥1.637,00 | ¥1.652,00 | ¥1.621,00 | 55,00K |
| 2026-07-23 | ¥1.645,00 | -0,54 % | ¥1.643,00 | ¥1.650,00 | ¥1.637,00 | 79,20K |
| 2026-07-22 | ¥1.654,00 | -0,96 % | ¥1.670,00 | ¥1.670,00 | ¥1.642,00 | 89,30K |
| 2026-07-21 | ¥1.670,00 | +1,64 % | ¥1.660,00 | ¥1.683,00 | ¥1.660,00 | 135,60K |
| 2026-07-17 | ¥1.643,00 | +0,06 % | ¥1.649,00 | ¥1.663,00 | ¥1.635,00 | 118,60K |
| 2026-07-16 | ¥1.642,00 | -0,24 % | ¥1.641,00 | ¥1.658,00 | ¥1.638,00 | 68,70K |
| 2026-07-15 | ¥1.646,00 | +0,55 % | ¥1.645,00 | ¥1.653,00 | ¥1.639,00 | 92,10K |
| 2026-07-14 | ¥1.637,00 | +0,24 % | ¥1.633,00 | ¥1.663,00 | ¥1.633,00 | 123,80K |
| 2026-07-13 | ¥1.633,00 | +1,94 % | ¥1.608,00 | ¥1.634,00 | ¥1.608,00 | 135,30K |
| 2026-07-10 | ¥1.602,00 | +0,38 % | ¥1.595,00 | ¥1.610,00 | ¥1.594,00 | 89,00K |
| 2026-07-09 | ¥1.596,00 | +0,19 % | ¥1.589,00 | ¥1.604,00 | ¥1.583,00 | 99,00K |
| 2026-07-08 | ¥1.593,00 | +1,46 % | ¥1.578,00 | ¥1.602,00 | ¥1.569,00 | 146,40K |
| 2026-07-07 | ¥1.570,00 | +1,55 % | ¥1.546,00 | ¥1.577,00 | ¥1.542,00 | 115,50K |
| 2026-07-06 | ¥1.546,00 | +0,39 % | ¥1.535,00 | ¥1.554,00 | ¥1.535,00 | 85,90K |
| 2026-07-03 | ¥1.540,00 | +0,59 % | ¥1.536,00 | ¥1.553,00 | ¥1.534,00 | 98,00K |
| 2026-07-02 | ¥1.531,00 | +2,75 % | ¥1.516,00 | ¥1.538,00 | ¥1.511,00 | 154,90K |
| 2026-07-01 | ¥1.490,00 | -1,26 % | ¥1.505,00 | ¥1.509,00 | ¥1.490,00 | 91,90K |
| 2026-06-30 | ¥1.509,00 | +0,07 % | ¥1.506,00 | ¥1.514,00 | ¥1.493,00 | 93,80K |
| 2026-06-29 | ¥1.508,00 | -0,79 % | ¥1.496,00 | ¥1.512,00 | ¥1.490,00 | 403,30K |
| 2026-06-26 | ¥1.520,00 | +0,46 % | ¥1.524,00 | ¥1.528,00 | ¥1.514,00 | 632,20K |
| 2026-06-25 | ¥1.513,00 | -0,13 % | ¥1.530,00 | ¥1.533,00 | ¥1.513,00 | 150,90K |
| 2026-06-24 | ¥1.515,00 | 0,00 % | ¥1.520,00 | ¥1.534,00 | ¥1.515,00 | 96,00K |
| 2026-06-23 | ¥1.515,00 | -1,11 % | ¥1.531,00 | ¥1.531,00 | ¥1.511,00 | 134,10K |
| 2026-06-22 | ¥1.532,00 | +0,39 % | ¥1.530,00 | ¥1.542,00 | ¥1.527,00 | 108,80K |
| 2026-06-19 | ¥1.526,00 | -0,65 % | ¥1.544,00 | ¥1.545,00 | ¥1.526,00 | 165,20K |
| 2026-06-18 | ¥1.536,00 | +0,20 % | ¥1.534,00 | ¥1.550,00 | ¥1.532,00 | 83,10K |
| 2026-06-17 | ¥1.533,00 | +0,33 % | ¥1.538,00 | ¥1.547,00 | ¥1.529,00 | 88,80K |
| 2026-06-16 | ¥1.528,00 | -0,97 % | ¥1.553,00 | ¥1.554,00 | ¥1.528,00 | 110,70K |
| 2026-06-15 | ¥1.543,00 | +0,26 % | ¥1.549,00 | ¥1.560,00 | ¥1.543,00 | 94,90K |
| 2026-06-12 | ¥1.539,00 | -0,77 % | ¥1.543,00 | ¥1.548,00 | ¥1.534,00 | 130,00K |
| 2026-06-11 | ¥1.551,00 | +0,98 % | ¥1.543,00 | ¥1.551,00 | ¥1.525,00 | 103,30K |
| 2026-06-10 | ¥1.536,00 | 0,00 % | ¥1.539,00 | ¥1.560,00 | ¥1.536,00 | 95,70K |
| 2026-06-09 | ¥1.536,00 | -0,45 % | ¥1.549,00 | ¥1.557,00 | ¥1.535,00 | 99,50K |
| 2026-06-08 | ¥1.543,00 | -0,06 % | ¥1.530,00 | ¥1.557,00 | ¥1.530,00 | 162,80K |
| 2026-06-05 | ¥1.544,00 | +1,91 % | ¥1.522,00 | ¥1.554,00 | ¥1.520,00 | 107,00K |
| 2026-06-04 | ¥1.515,00 | -0,53 % | ¥1.512,00 | ¥1.522,00 | ¥1.497,00 | 130,60K |
| 2026-06-03 | ¥1.523,00 | +0,73 % | ¥1.508,00 | ¥1.526,00 | ¥1.481,00 | 140,60K |
| 2026-06-02 | ¥1.512,00 | +0,07 % | ¥1.507,00 | ¥1.512,00 | ¥1.497,00 | 153,30K |
| 2026-06-01 | ¥1.511,00 | -1,88 % | ¥1.540,00 | ¥1.540,00 | ¥1.509,00 | 140,90K |
| 2026-05-29 | ¥1.540,00 | +0,59 % | ¥1.531,00 | ¥1.554,00 | ¥1.527,00 | 160,10K |
| 2026-05-28 | ¥1.531,00 | +0,59 % | ¥1.528,00 | ¥1.531,00 | ¥1.516,00 | 105,00K |
| 2026-05-27 | ¥1.522,00 | +0,40 % | ¥1.514,00 | ¥1.522,00 | ¥1.504,00 | 97,50K |
| 2026-05-26 | ¥1.516,00 | +0,66 % | ¥1.498,00 | ¥1.520,00 | ¥1.492,00 | 159,10K |
| 2026-05-25 | ¥1.506,00 | -0,73 % | ¥1.527,00 | ¥1.527,00 | ¥1.491,00 | 243,80K |