Nulab Inc. 5033
TSE · Japan · Technologiedienstleistungen
¥1.238,00+4,00 (+0,32 %)
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 | ¥1.238,00 | +0,32 % | ¥1.234,00 | ¥1.248,00 | ¥1.222,00 | 19,80K |
| 2026-10-01 | ¥1.234,00 | -1,28 % | ¥1.247,00 | ¥1.248,00 | ¥1.228,00 | 14,70K |
| 2026-09-30 | ¥1.250,00 | -0,16 % | ¥1.270,00 | ¥1.270,00 | ¥1.178,00 | 63,90K |
| 2026-09-29 | ¥1.252,00 | -0,48 % | ¥1.247,00 | ¥1.277,00 | ¥1.235,00 |
| 37,90K |
| 2026-09-28 | ¥1.258,00 | +3,71 % | ¥1.243,00 | ¥1.266,00 | ¥1.226,00 | 66,10K |
| 2026-09-25 | ¥1.213,00 | -0,41 % | ¥1.220,00 | ¥1.242,00 | ¥1.213,00 | 19,60K |
| 2026-09-24 | ¥1.218,00 | -2,95 % | ¥1.255,00 | ¥1.255,00 | ¥1.206,00 | 29,70K |
| 2026-09-18 | ¥1.255,00 | +2,37 % | ¥1.234,00 | ¥1.255,00 | ¥1.204,00 | 44,60K |
| 2026-09-17 | ¥1.226,00 | +3,29 % | ¥1.198,00 | ¥1.227,00 | ¥1.145,00 | 100,00K |
| 2026-09-16 | ¥1.187,00 | +1,54 % | ¥1.171,00 | ¥1.220,00 | ¥1.171,00 | 50,00K |
| 2026-09-15 | ¥1.169,00 | -0,34 % | ¥1.166,00 | ¥1.193,00 | ¥1.166,00 | 35,20K |
| 2026-09-14 | ¥1.173,00 | -0,17 % | ¥1.166,00 | ¥1.195,00 | ¥1.166,00 | 44,90K |
| 2026-09-11 | ¥1.175,00 | -1,09 % | ¥1.197,00 | ¥1.200,00 | ¥1.162,00 | 50,30K |
| 2026-09-10 | ¥1.188,00 | -1,82 % | ¥1.197,00 | ¥1.216,00 | ¥1.177,00 | 60,20K |
| 2026-09-09 | ¥1.210,00 | +0,58 % | ¥1.177,00 | ¥1.233,00 | ¥1.150,00 | 156,40K |
| 2026-09-08 | ¥1.203,00 | +3,26 % | ¥1.146,00 | ¥1.255,00 | ¥1.146,00 | 191,80K |
| 2026-09-07 | ¥1.165,00 | -0,60 % | ¥1.156,00 | ¥1.196,00 | ¥1.123,00 | 81,90K |
| 2026-09-04 | ¥1.172,00 | +2,63 % | ¥1.172,00 | ¥1.209,00 | ¥1.106,00 | 212,10K |
| 2026-09-03 | ¥1.142,00 | +13,52 % | ¥1.007,00 | ¥1.142,00 | ¥1.007,00 | 177,30K |
| 2026-09-02 | ¥1.006,00 | -5,45 % | ¥1.050,00 | ¥1.059,00 | ¥1.002,00 | 107,90K |
| 2026-09-01 | ¥1.064,00 | +11,76 % | ¥967,00 | ¥1.065,00 | ¥965,00 | 293,30K |
| 2026-08-31 | ¥952,00 | -0,10 % | ¥951,00 | ¥962,00 | ¥933,00 | 27,80K |
| 2026-08-28 | ¥953,00 | +4,15 % | ¥916,00 | ¥989,00 | ¥911,00 | 142,30K |
| 2026-08-27 | ¥915,00 | +1,78 % | ¥900,00 | ¥915,00 | ¥895,00 | 23,30K |
| 2026-08-26 | ¥899,00 | +1,81 % | ¥883,00 | ¥899,00 | ¥867,00 | 19,90K |
| 2026-08-25 | ¥883,00 | +0,34 % | ¥878,00 | ¥883,00 | ¥856,00 | 11,40K |
| 2026-08-24 | ¥880,00 | +2,56 % | ¥862,00 | ¥880,00 | ¥850,00 | 12,80K |
| 2026-08-21 | ¥858,00 | -0,58 % | ¥862,00 | ¥862,00 | ¥850,00 | 4,90K |
| 2026-08-20 | ¥863,00 | +4,23 % | ¥840,00 | ¥864,00 | ¥837,00 | 13,80K |
| 2026-08-19 | ¥828,00 | -1,78 % | ¥850,00 | ¥850,00 | ¥826,00 | 12,10K |
| 2026-08-18 | ¥843,00 | -0,71 % | ¥859,00 | ¥859,00 | ¥843,00 | 16,90K |
| 2026-08-17 | ¥849,00 | -1,16 % | ¥860,00 | ¥873,00 | ¥834,00 | 63,20K |
| 2026-08-14 | ¥859,00 | +3,74 % | ¥826,00 | ¥859,00 | ¥825,00 | 20,10K |
| 2026-08-13 | ¥828,00 | -0,60 % | ¥834,00 | ¥840,00 | ¥828,00 | 6,90K |
| 2026-08-12 | ¥833,00 | -0,72 % | ¥838,00 | ¥838,00 | ¥805,00 | 13,70K |
| 2026-08-10 | ¥839,00 | +2,94 % | ¥814,00 | ¥849,00 | ¥814,00 | 16,50K |
| 2026-08-07 | ¥815,00 | -1,09 % | ¥820,00 | ¥820,00 | ¥811,00 | 10,60K |
| 2026-08-06 | ¥824,00 | +0,37 % | ¥830,00 | ¥835,00 | ¥818,00 | 6,00K |
| 2026-08-05 | ¥821,00 | -1,08 % | ¥826,00 | ¥828,00 | ¥821,00 | 6,40K |
| 2026-08-04 | ¥830,00 | -0,60 % | ¥825,00 | ¥849,00 | ¥816,00 | 16,20K |
| 2026-08-03 | ¥835,00 | -1,65 % | ¥843,00 | ¥843,00 | ¥819,00 | 9,30K |
| 2026-07-31 | ¥849,00 | +1,07 % | ¥852,00 | ¥852,00 | ¥840,00 | 2,40K |
| 2026-07-30 | ¥840,00 | +1,08 % | ¥830,00 | ¥847,00 | ¥821,00 | 4,90K |
| 2026-07-29 | ¥831,00 | 0,00 % | ¥846,00 | ¥846,00 | ¥831,00 | 6,70K |
| 2026-07-28 | ¥831,00 | -2,92 % | ¥864,00 | ¥870,00 | ¥831,00 | 13,90K |
| 2026-07-27 | ¥856,00 | -3,17 % | ¥890,00 | ¥890,00 | ¥821,00 | 26,50K |
| 2026-07-24 | ¥884,00 | -1,56 % | ¥883,00 | ¥895,00 | ¥882,00 | 3,40K |
| 2026-07-23 | ¥898,00 | -0,22 % | ¥912,00 | ¥912,00 | ¥890,00 | 5,40K |
| 2026-07-22 | ¥900,00 | -3,54 % | ¥903,00 | ¥915,00 | ¥900,00 | 19,80K |
| 2026-07-21 | ¥933,00 | +0,32 % | ¥933,00 | ¥933,00 | ¥912,00 | 14,50K |
| 2026-07-17 | ¥930,00 | +0,11 % | ¥932,00 | ¥932,00 | ¥907,00 | 16,60K |
| 2026-07-16 | ¥929,00 | +1,31 % | ¥918,00 | ¥929,00 | ¥913,00 | 13,40K |
| 2026-07-15 | ¥917,00 | -0,97 % | ¥929,00 | ¥929,00 | ¥912,00 | 5,70K |
| 2026-07-14 | ¥926,00 | +1,54 % | ¥912,00 | ¥926,00 | ¥908,00 | 12,80K |
| 2026-07-13 | ¥912,00 | +1,45 % | ¥900,00 | ¥912,00 | ¥893,00 | 13,00K |
| 2026-07-10 | ¥899,00 | +2,04 % | ¥883,00 | ¥899,00 | ¥883,00 | 7,40K |
| 2026-07-09 | ¥881,00 | +1,03 % | ¥866,00 | ¥883,00 | ¥860,00 | 8,30K |
| 2026-07-08 | ¥872,00 | -1,13 % | ¥867,00 | ¥880,00 | ¥867,00 | 5,60K |
| 2026-07-07 | ¥882,00 | -0,34 % | ¥885,00 | ¥894,00 | ¥872,00 | 10,70K |
| 2026-07-06 | ¥885,00 | -0,56 % | ¥889,00 | ¥898,00 | ¥885,00 | 14,30K |
| 2026-07-03 | ¥890,00 | -2,52 % | ¥912,00 | ¥915,00 | ¥870,00 | 23,00K |
| 2026-07-02 | ¥913,00 | +0,77 % | ¥921,00 | ¥933,00 | ¥901,00 | 24,20K |
| 2026-07-01 | ¥906,00 | -2,37 % | ¥931,00 | ¥931,00 | ¥899,00 | 15,00K |
| 2026-06-30 | ¥928,00 | -0,64 % | ¥933,00 | ¥933,00 | ¥901,00 | 30,20K |
| 2026-06-29 | ¥934,00 | +4,01 % | ¥903,00 | ¥934,00 | ¥895,00 | 46,40K |
| 2026-06-26 | ¥898,00 | +2,51 % | ¥862,00 | ¥899,00 | ¥862,00 | 36,60K |
| 2026-06-25 | ¥876,00 | -1,46 % | ¥895,00 | ¥895,00 | ¥855,00 | 43,10K |
| 2026-06-24 | ¥889,00 | +0,79 % | ¥880,00 | ¥910,00 | ¥871,00 | 96,90K |
| 2026-06-23 | ¥882,00 | +8,89 % | ¥840,00 | ¥886,00 | ¥840,00 | 137,30K |
| 2026-06-22 | ¥810,00 | -1,34 % | ¥806,00 | ¥820,00 | ¥804,00 | 14,50K |
| 2026-06-19 | ¥821,00 | -0,48 % | ¥825,00 | ¥826,00 | ¥809,00 | 17,50K |
| 2026-06-18 | ¥825,00 | +6,73 % | ¥801,00 | ¥833,00 | ¥801,00 | 38,90K |
| 2026-06-17 | ¥773,00 | +4,04 % | ¥773,00 | ¥774,00 | ¥751,00 | 17,50K |
| 2026-06-16 | ¥743,00 | +4,06 % | ¥715,00 | ¥758,00 | ¥715,00 | 12,30K |
| 2026-06-15 | ¥714,00 | +0,14 % | ¥714,00 | ¥727,00 | ¥708,00 | 7,90K |
| 2026-06-12 | ¥713,00 | -2,19 % | ¥727,00 | ¥733,00 | ¥713,00 | 6,60K |
| 2026-06-11 | ¥729,00 | -1,49 % | ¥736,00 | ¥739,00 | ¥721,00 | 6,80K |
| 2026-06-10 | ¥740,00 | -2,37 % | ¥743,00 | ¥747,00 | ¥736,00 | 6,00K |
| 2026-06-09 | ¥758,00 | -0,26 % | ¥758,00 | ¥770,00 | ¥754,00 | 1,80K |
| 2026-06-08 | ¥760,00 | -1,30 % | ¥755,00 | ¥769,00 | ¥744,00 | 5,10K |
| 2026-06-05 | ¥770,00 | +1,32 % | ¥751,00 | ¥778,00 | ¥751,00 | 15,50K |
| 2026-06-04 | ¥760,00 | +8,88 % | ¥708,00 | ¥768,00 | ¥701,00 | 44,60K |
| 2026-06-03 | ¥698,00 | +4,02 % | ¥681,00 | ¥704,00 | ¥671,00 | 8,80K |
| 2026-06-02 | ¥671,00 | -5,49 % | ¥695,00 | ¥708,00 | ¥671,00 | 8,90K |
| 2026-06-01 | ¥710,00 | -1,66 % | ¥715,00 | ¥715,00 | ¥679,00 | 5,80K |
| 2026-05-29 | ¥722,00 | +4,03 % | ¥697,00 | ¥722,00 | ¥693,00 | 4,70K |
| 2026-05-28 | ¥694,00 | -1,70 % | ¥691,00 | ¥708,00 | ¥691,00 | 1,80K |
| 2026-05-27 | ¥706,00 | +3,67 % | ¥681,00 | ¥707,00 | ¥676,00 | 7,30K |
| 2026-05-26 | ¥681,00 | -3,27 % | ¥694,00 | ¥694,00 | ¥680,00 | 3,20K |
| 2026-05-25 | ¥704,00 | -2,09 % | ¥689,00 | ¥718,00 | ¥689,00 | 2,50K |