Moresco Corporation 5018
TSE · Japan · Prozessindustrie
¥2.301,00-51,00 (-2,17 %)
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 | ¥2.301,00 | -2,17 % | ¥2.359,00 | ¥2.359,00 | ¥2.301,00 | 10,30K |
| 2026-10-01 | ¥2.352,00 | +0,13 % | ¥2.355,00 | ¥2.360,00 | ¥2.323,00 | 5,10K |
| 2026-09-30 | ¥2.349,00 | +1,95 % | ¥2.304,00 | ¥2.360,00 | ¥2.304,00 | 8,80K |
| 2026-09-29 | ¥2.304,00 | -1,03 % | ¥2.310,00 | ¥2.340,00 | ¥2.290,00 | 10,70K |
| 2026-09-28 | ¥2.328,00 | -1,40 % | ¥2.351,00 | ¥2.363,00 | ¥2.320,00 | 12,50K |
| 2026-09-25 | ¥2.361,00 | -0,55 % | ¥2.368,00 | ¥2.394,00 | ¥2.354,00 | 12,30K |
| 2026-09-24 | ¥2.374,00 | -1,04 % | ¥2.399,00 | ¥2.399,00 | ¥2.356,00 | 13,30K |
| 2026-09-18 | ¥2.399,00 | +1,65 % | ¥2.360,00 | ¥2.399,00 | ¥2.360,00 | 8,20K |
| 2026-09-17 | ¥2.360,00 | -0,97 % | ¥2.396,00 | ¥2.412,00 | ¥2.352,00 | 7,50K |
| 2026-09-16 | ¥2.383,00 | +0,38 % | ¥2.362,00 | ¥2.420,00 | ¥2.362,00 | 21,20K |
| 2026-09-15 | ¥2.374,00 | +2,59 % | ¥2.313,00 | ¥2.380,00 | ¥2.313,00 | 14,50K |
| 2026-09-14 | ¥2.314,00 | -1,03 % | ¥2.338,00 | ¥2.338,00 | ¥2.300,00 | 7,50K |
| 2026-09-11 | ¥2.338,00 | -0,64 % | ¥2.312,00 | ¥2.345,00 | ¥2.305,00 | 5,70K |
| 2026-09-10 | ¥2.353,00 | +0,60 % | ¥2.320,00 | ¥2.364,00 | ¥2.297,00 | 13,30K |
| 2026-09-09 | ¥2.339,00 | +2,10 % | ¥2.275,00 | ¥2.368,00 | ¥2.272,00 | 15,50K |
| 2026-09-08 | ¥2.291,00 | -3,13 % | ¥2.365,00 | ¥2.365,00 | ¥2.291,00 | 16,50K |
| 2026-09-07 | ¥2.365,00 | -0,38 % | ¥2.366,00 | ¥2.388,00 | ¥2.344,00 | 9,50K |
| 2026-09-04 | ¥2.374,00 | +1,89 % | ¥2.345,00 | ¥2.393,00 | ¥2.320,00 | 16,60K |
| 2026-09-03 | ¥2.330,00 | +1,30 % | ¥2.341,00 | ¥2.364,00 | ¥2.320,00 | 9,30K |
| 2026-09-02 | ¥2.300,00 | -2,87 % | ¥2.359,00 | ¥2.387,00 | ¥2.300,00 | 33,50K |
| 2026-09-01 | ¥2.368,00 | -2,23 % | ¥2.412,00 | ¥2.425,00 | ¥2.368,00 | 24,30K |
| 2026-08-31 | ¥2.422,00 | +3,02 % | ¥2.315,00 | ¥2.440,00 | ¥2.301,00 | 43,90K |
| 2026-08-28 | ¥2.351,00 | +3,57 % | ¥2.281,00 | ¥2.386,00 | ¥2.281,00 | 65,30K |
| 2026-08-27 | ¥2.270,00 | -0,39 % | ¥2.283,00 | ¥2.289,00 | ¥2.258,00 | 22,50K |
| 2026-08-26 | ¥2.279,00 | +1,06 % | ¥2.240,00 | ¥2.280,00 | ¥2.238,00 | 17,30K |
| 2026-08-25 | ¥2.255,00 | -0,62 % | ¥2.285,00 | ¥2.287,00 | ¥2.242,00 | 12,50K |
| 2026-08-24 | ¥2.269,00 | +0,62 % | ¥2.254,00 | ¥2.283,00 | ¥2.241,00 | 15,30K |
| 2026-08-21 | ¥2.255,00 | +1,62 % | ¥2.236,00 | ¥2.255,00 | ¥2.175,00 | 18,10K |
| 2026-08-20 | ¥2.219,00 | +1,56 % | ¥2.185,00 | ¥2.232,00 | ¥2.175,00 | 20,00K |
| 2026-08-19 | ¥2.185,00 | -3,66 % | ¥2.258,00 | ¥2.258,00 | ¥2.170,00 | 37,10K |
| 2026-08-18 | ¥2.268,00 | +0,31 % | ¥2.276,00 | ¥2.292,00 | ¥2.261,00 | 18,30K |
| 2026-08-17 | ¥2.261,00 | +1,89 % | ¥2.237,00 | ¥2.282,00 | ¥2.231,00 | 25,00K |
| 2026-08-14 | ¥2.219,00 | +0,77 % | ¥2.202,00 | ¥2.225,00 | ¥2.188,00 | 12,60K |
| 2026-08-13 | ¥2.202,00 | -1,30 % | ¥2.260,00 | ¥2.260,00 | ¥2.189,00 | 16,60K |
| 2026-08-12 | ¥2.231,00 | +0,50 % | ¥2.216,00 | ¥2.250,00 | ¥2.216,00 | 13,80K |
| 2026-08-10 | ¥2.220,00 | +0,54 % | ¥2.220,00 | ¥2.243,00 | ¥2.188,00 | 21,60K |
| 2026-08-07 | ¥2.208,00 | -0,14 % | ¥2.211,00 | ¥2.220,00 | ¥2.155,00 | 42,40K |
| 2026-08-06 | ¥2.211,00 | -1,29 % | ¥2.248,00 | ¥2.268,00 | ¥2.202,00 | 27,80K |
| 2026-08-05 | ¥2.240,00 | +3,04 % | ¥2.186,00 | ¥2.251,00 | ¥2.186,00 | 37,10K |
| 2026-08-04 | ¥2.174,00 | +2,74 % | ¥2.166,00 | ¥2.190,00 | ¥2.122,00 | 27,30K |
| 2026-08-03 | ¥2.116,00 | -2,26 % | ¥2.142,00 | ¥2.168,00 | ¥2.090,00 | 33,90K |
| 2026-07-31 | ¥2.165,00 | +0,98 % | ¥2.194,00 | ¥2.210,00 | ¥2.159,00 | 35,70K |
| 2026-07-30 | ¥2.144,00 | -0,46 % | ¥2.120,00 | ¥2.168,00 | ¥2.100,00 | 23,70K |
| 2026-07-29 | ¥2.154,00 | +1,60 % | ¥2.103,00 | ¥2.177,00 | ¥2.073,00 | 36,00K |
| 2026-07-28 | ¥2.120,00 | -1,30 % | ¥2.128,00 | ¥2.141,00 | ¥2.075,00 | 48,10K |
| 2026-07-27 | ¥2.148,00 | +2,63 % | ¥2.136,00 | ¥2.180,00 | ¥2.104,00 | 54,20K |
| 2026-07-24 | ¥2.093,00 | -2,20 % | ¥2.115,00 | ¥2.153,00 | ¥2.065,00 | 39,20K |
| 2026-07-23 | ¥2.140,00 | -0,93 % | ¥2.160,00 | ¥2.231,00 | ¥2.111,00 | 36,50K |
| 2026-07-22 | ¥2.160,00 | -1,10 % | ¥2.210,00 | ¥2.210,00 | ¥2.150,00 | 30,00K |
| 2026-07-21 | ¥2.184,00 | +5,05 % | ¥2.081,00 | ¥2.184,00 | ¥2.075,00 | 46,60K |
| 2026-07-17 | ¥2.079,00 | +0,73 % | ¥2.014,00 | ¥2.081,00 | ¥1.985,00 | 75,70K |
| 2026-07-16 | ¥2.064,00 | -4,84 % | ¥2.125,00 | ¥2.149,00 | ¥2.060,00 | 55,10K |
| 2026-07-15 | ¥2.169,00 | -0,05 % | ¥2.150,00 | ¥2.203,00 | ¥2.133,00 | 57,50K |
| 2026-07-14 | ¥2.170,00 | +1,97 % | ¥2.122,00 | ¥2.200,00 | ¥2.100,00 | 64,00K |
| 2026-07-13 | ¥2.128,00 | -8,28 % | ¥2.321,00 | ¥2.381,00 | ¥2.128,00 | 323,40K |
| 2026-07-10 | ¥2.320,00 | +20,83 % | ¥2.320,00 | ¥2.320,00 | ¥2.320,00 | 37,80K |
| 2026-07-09 | ¥1.920,00 | +2,89 % | ¥1.865,00 | ¥1.926,00 | ¥1.833,00 | 37,40K |
| 2026-07-08 | ¥1.866,00 | -1,94 % | ¥1.890,00 | ¥1.914,00 | ¥1.866,00 | 17,30K |
| 2026-07-07 | ¥1.903,00 | -1,91 % | ¥1.940,00 | ¥1.940,00 | ¥1.897,00 | 9,70K |
| 2026-07-06 | ¥1.940,00 | +1,09 % | ¥1.920,00 | ¥1.940,00 | ¥1.915,00 | 14,90K |
| 2026-07-03 | ¥1.919,00 | -1,18 % | ¥1.922,00 | ¥1.958,00 | ¥1.911,00 | 7,40K |
| 2026-07-02 | ¥1.942,00 | -3,24 % | ¥2.004,00 | ¥2.004,00 | ¥1.942,00 | 14,00K |
| 2026-07-01 | ¥2.007,00 | +5,19 % | ¥1.911,00 | ¥2.019,00 | ¥1.911,00 | 44,90K |
| 2026-06-30 | ¥1.908,00 | +1,81 % | ¥1.882,00 | ¥1.920,00 | ¥1.855,00 | 19,30K |
| 2026-06-29 | ¥1.874,00 | +3,54 % | ¥1.829,00 | ¥1.874,00 | ¥1.821,00 | 18,20K |
| 2026-06-26 | ¥1.810,00 | -1,52 % | ¥1.810,00 | ¥1.828,00 | ¥1.795,00 | 12,40K |
| 2026-06-25 | ¥1.838,00 | +0,88 % | ¥1.862,00 | ¥1.862,00 | ¥1.820,00 | 12,20K |
| 2026-06-24 | ¥1.822,00 | +0,16 % | ¥1.813,00 | ¥1.857,00 | ¥1.800,00 | 8,40K |
| 2026-06-23 | ¥1.819,00 | -3,45 % | ¥1.884,00 | ¥1.884,00 | ¥1.819,00 | 18,30K |
| 2026-06-22 | ¥1.884,00 | -2,48 % | ¥1.940,00 | ¥1.960,00 | ¥1.873,00 | 16,80K |
| 2026-06-19 | ¥1.932,00 | +0,78 % | ¥1.950,00 | ¥1.980,00 | ¥1.915,00 | 22,00K |
| 2026-06-18 | ¥1.917,00 | +1,59 % | ¥1.895,00 | ¥1.920,00 | ¥1.872,00 | 14,70K |
| 2026-06-17 | ¥1.887,00 | +1,18 % | ¥1.850,00 | ¥1.900,00 | ¥1.850,00 | 6,10K |
| 2026-06-16 | ¥1.865,00 | -1,74 % | ¥1.932,00 | ¥1.944,00 | ¥1.848,00 | 27,90K |
| 2026-06-15 | ¥1.898,00 | +6,93 % | ¥1.815,00 | ¥1.898,00 | ¥1.801,00 | 19,00K |
| 2026-06-12 | ¥1.775,00 | +1,37 % | ¥1.821,00 | ¥1.821,00 | ¥1.769,00 | 7,40K |
| 2026-06-11 | ¥1.751,00 | -2,51 % | ¥1.771,00 | ¥1.778,00 | ¥1.730,00 | 13,40K |
| 2026-06-10 | ¥1.796,00 | -2,29 % | ¥1.838,00 | ¥1.838,00 | ¥1.785,00 | 18,00K |
| 2026-06-09 | ¥1.838,00 | +1,72 % | ¥1.826,00 | ¥1.845,00 | ¥1.820,00 | 9,80K |
| 2026-06-08 | ¥1.807,00 | -4,74 % | ¥1.820,00 | ¥1.849,00 | ¥1.800,00 | 19,20K |
| 2026-06-05 | ¥1.897,00 | +1,93 % | ¥1.872,00 | ¥1.910,00 | ¥1.872,00 | 10,70K |
| 2026-06-04 | ¥1.861,00 | 0,00 % | ¥1.852,00 | ¥1.899,00 | ¥1.845,00 | 8,90K |
| 2026-06-03 | ¥1.861,00 | -1,74 % | ¥1.854,00 | ¥1.901,00 | ¥1.851,00 | 14,60K |
| 2026-06-02 | ¥1.894,00 | -2,57 % | ¥1.904,00 | ¥1.930,00 | ¥1.833,00 | 33,50K |
| 2026-06-01 | ¥1.944,00 | -1,37 % | ¥1.970,00 | ¥1.970,00 | ¥1.927,00 | 20,00K |
| 2026-05-29 | ¥1.971,00 | -3,81 % | ¥2.046,00 | ¥2.050,00 | ¥1.951,00 | 46,90K |
| 2026-05-28 | ¥2.049,00 | +7,96 % | ¥1.885,00 | ¥2.049,00 | ¥1.871,00 | 125,10K |
| 2026-05-27 | ¥1.898,00 | +6,69 % | ¥1.779,00 | ¥1.898,00 | ¥1.779,00 | 73,80K |
| 2026-05-26 | ¥1.779,00 | +3,25 % | ¥1.734,00 | ¥1.800,00 | ¥1.709,00 | 65,60K |
| 2026-05-25 | ¥1.723,00 | +3,24 % | ¥1.701,00 | ¥1.746,00 | ¥1.696,00 | 26,80K |