jig.jp co.,ltd. 5244
TSE · Japan · Technologiedienstleistungen
¥176,00-3,00 (-1,68 %)
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 | ¥176,00 | -1,68 % | ¥178,00 | ¥180,00 | ¥175,00 | 146,00K |
| 2026-10-01 | ¥179,00 | -1,65 % | ¥181,00 | ¥182,00 | ¥178,00 | 116,50K |
| 2026-09-30 | ¥182,00 | +2,82 % | ¥178,00 | ¥182,00 | ¥176,00 | 210,00K |
| 2026-09-29 | ¥177,00 | +1,14 % | ¥175,00 | ¥177,00 | ¥173,00 | 234,60K |
| 2026-09-28 | ¥175,00 | +0,57 % | ¥174,00 | ¥176,00 | ¥174,00 | 65,30K |
| 2026-09-25 | ¥174,00 | +0,58 % | ¥173,00 | ¥175,00 | ¥171,00 | 388,80K |
| 2026-09-24 | ¥173,00 | -0,57 % | ¥172,00 | ¥176,00 | ¥172,00 | 136,30K |
| 2026-09-18 | ¥174,00 | 0,00 % | ¥174,00 | ¥175,00 | ¥171,00 | 255,90K |
| 2026-09-17 | ¥174,00 | -0,57 % | ¥174,00 | ¥178,00 | ¥174,00 | 95,30K |
| 2026-09-16 | ¥175,00 | -1,13 % | ¥179,00 | ¥180,00 | ¥174,00 | 113,40K |
| 2026-09-15 | ¥177,00 | +0,57 % | ¥178,00 | ¥180,00 | ¥176,00 | 176,00K |
| 2026-09-14 | ¥176,00 | +1,73 % | ¥173,00 | ¥179,00 | ¥172,00 | 158,30K |
| 2026-09-11 | ¥173,00 | -1,14 % | ¥176,00 | ¥176,00 | ¥173,00 | 93,20K |
| 2026-09-10 | ¥175,00 | -1,13 % | ¥176,00 | ¥176,00 | ¥173,00 | 192,70K |
| 2026-09-09 | ¥177,00 | +1,14 % | ¥175,00 | ¥177,00 | ¥173,00 | 96,80K |
| 2026-09-08 | ¥175,00 | -0,57 % | ¥175,00 | ¥177,00 | ¥174,00 | 100,30K |
| 2026-09-07 | ¥176,00 | +1,73 % | ¥175,00 | ¥177,00 | ¥173,00 | 138,80K |
| 2026-09-04 | ¥173,00 | +1,17 % | ¥172,00 | ¥174,00 | ¥172,00 | 138,10K |
| 2026-09-03 | ¥171,00 | -2,29 % | ¥175,00 | ¥175,00 | ¥171,00 | 184,20K |
| 2026-09-02 | ¥175,00 | -3,31 % | ¥178,00 | ¥178,00 | ¥173,00 | 317,90K |
| 2026-09-01 | ¥181,00 | -2,69 % | ¥185,00 | ¥186,00 | ¥179,00 | 215,50K |
| 2026-08-31 | ¥186,00 | +2,20 % | ¥182,00 | ¥187,00 | ¥181,00 | 363,40K |
| 2026-08-28 | ¥182,00 | -0,55 % | ¥181,00 | ¥186,00 | ¥181,00 | 258,20K |
| 2026-08-27 | ¥183,00 | 0,00 % | ¥182,00 | ¥184,00 | ¥182,00 | 253,50K |
| 2026-08-26 | ¥183,00 | +3,98 % | ¥184,00 | ¥185,00 | ¥181,00 | 602,50K |
| 2026-08-25 | ¥176,00 | 0,00 % | ¥176,00 | ¥176,00 | ¥174,00 | 142,40K |
| 2026-08-24 | ¥176,00 | -2,76 % | ¥181,00 | ¥183,00 | ¥175,00 | 299,80K |
| 2026-08-21 | ¥181,00 | +1,12 % | ¥180,00 | ¥182,00 | ¥178,00 | 195,70K |
| 2026-08-20 | ¥179,00 | +2,29 % | ¥177,00 | ¥180,00 | ¥176,00 | 188,30K |
| 2026-08-19 | ¥175,00 | -2,23 % | ¥177,00 | ¥178,00 | ¥174,00 | 262,20K |
| 2026-08-18 | ¥179,00 | -2,19 % | ¥181,00 | ¥183,00 | ¥178,00 | 154,70K |
| 2026-08-17 | ¥183,00 | -1,08 % | ¥187,00 | ¥187,00 | ¥181,00 | 392,70K |
| 2026-08-14 | ¥185,00 | +4,52 % | ¥173,00 | ¥187,00 | ¥170,00 | 930,40K |
| 2026-08-13 | ¥177,00 | -0,56 % | ¥178,00 | ¥180,00 | ¥174,00 | 434,30K |
| 2026-08-12 | ¥178,00 | +0,56 % | ¥177,00 | ¥180,00 | ¥177,00 | 243,50K |
| 2026-08-10 | ¥177,00 | +2,91 % | ¥173,00 | ¥179,00 | ¥172,00 | 381,00K |
| 2026-08-07 | ¥172,00 | -1,15 % | ¥172,00 | ¥173,00 | ¥169,00 | 257,50K |
| 2026-08-06 | ¥174,00 | 0,00 % | ¥174,00 | ¥175,00 | ¥173,00 | 123,10K |
| 2026-08-05 | ¥174,00 | +2,35 % | ¥170,00 | ¥175,00 | ¥170,00 | 165,90K |
| 2026-08-04 | ¥170,00 | -0,58 % | ¥171,00 | ¥172,00 | ¥168,00 | 201,90K |
| 2026-08-03 | ¥171,00 | +0,59 % | ¥169,00 | ¥172,00 | ¥166,00 | 242,90K |
| 2026-07-31 | ¥170,00 | -0,58 % | ¥172,00 | ¥172,00 | ¥169,00 | 159,00K |
| 2026-07-30 | ¥171,00 | +2,40 % | ¥168,00 | ¥173,00 | ¥167,00 | 298,10K |
| 2026-07-29 | ¥167,00 | -0,60 % | ¥170,00 | ¥170,00 | ¥166,00 | 283,20K |
| 2026-07-28 | ¥168,00 | -1,75 % | ¥171,00 | ¥172,00 | ¥167,00 | 290,40K |
| 2026-07-27 | ¥171,00 | +1,79 % | ¥170,00 | ¥173,00 | ¥169,00 | 290,00K |
| 2026-07-24 | ¥168,00 | -0,59 % | ¥170,00 | ¥170,00 | ¥167,00 | 280,80K |
| 2026-07-23 | ¥169,00 | -2,87 % | ¥172,00 | ¥172,00 | ¥167,00 | 475,10K |
| 2026-07-22 | ¥174,00 | -3,33 % | ¥179,00 | ¥179,00 | ¥173,00 | 382,80K |
| 2026-07-21 | ¥180,00 | +1,12 % | ¥175,00 | ¥181,00 | ¥175,00 | 389,50K |
| 2026-07-17 | ¥178,00 | -4,81 % | ¥183,00 | ¥184,00 | ¥175,00 | 584,50K |
| 2026-07-16 | ¥187,00 | +0,54 % | ¥187,00 | ¥189,00 | ¥186,00 | 454,90K |
| 2026-07-15 | ¥186,00 | +0,54 % | ¥184,00 | ¥186,00 | ¥184,00 | 193,40K |
| 2026-07-14 | ¥185,00 | +1,65 % | ¥185,00 | ¥187,00 | ¥184,00 | 250,10K |
| 2026-07-13 | ¥182,00 | -1,62 % | ¥180,00 | ¥183,00 | ¥180,00 | 506,00K |
| 2026-07-10 | ¥185,00 | +3,93 % | ¥180,00 | ¥188,00 | ¥179,00 | 872,20K |
| 2026-07-09 | ¥178,00 | +1,71 % | ¥175,00 | ¥179,00 | ¥173,00 | 455,80K |
| 2026-07-08 | ¥175,00 | 0,00 % | ¥174,00 | ¥176,00 | ¥170,00 | 272,90K |
| 2026-07-07 | ¥175,00 | +0,57 % | ¥175,00 | ¥180,00 | ¥174,00 | 486,70K |
| 2026-07-06 | ¥174,00 | +0,58 % | ¥173,00 | ¥175,00 | ¥172,00 | 217,50K |
| 2026-07-03 | ¥173,00 | +0,58 % | ¥171,00 | ¥174,00 | ¥170,00 | 158,90K |
| 2026-07-02 | ¥172,00 | +1,78 % | ¥168,00 | ¥175,00 | ¥168,00 | 308,60K |
| 2026-07-01 | ¥169,00 | 0,00 % | ¥168,00 | ¥169,00 | ¥166,00 | 258,50K |
| 2026-06-30 | ¥169,00 | +1,20 % | ¥168,00 | ¥170,00 | ¥167,00 | 366,30K |
| 2026-06-29 | ¥167,00 | 0,00 % | ¥167,00 | ¥170,00 | ¥166,00 | 179,60K |
| 2026-06-26 | ¥167,00 | +1,83 % | ¥164,00 | ¥168,00 | ¥163,00 | 453,60K |
| 2026-06-25 | ¥164,00 | -1,20 % | ¥167,00 | ¥171,00 | ¥159,00 | 1,45M |
| 2026-06-24 | ¥166,00 | +3,11 % | ¥162,00 | ¥169,00 | ¥162,00 | 323,80K |
| 2026-06-23 | ¥161,00 | -3,01 % | ¥168,00 | ¥168,00 | ¥160,00 | 701,70K |
| 2026-06-22 | ¥166,00 | +0,61 % | ¥166,00 | ¥172,00 | ¥163,00 | 311,10K |
| 2026-06-19 | ¥165,00 | -0,60 % | ¥165,00 | ¥166,00 | ¥161,00 | 317,80K |
| 2026-06-18 | ¥166,00 | +2,47 % | ¥167,00 | ¥167,00 | ¥162,00 | 321,70K |
| 2026-06-17 | ¥162,00 | +0,62 % | ¥161,00 | ¥165,00 | ¥157,00 | 335,50K |
| 2026-06-16 | ¥161,00 | +1,90 % | ¥159,00 | ¥161,00 | ¥155,00 | 360,90K |
| 2026-06-15 | ¥158,00 | +1,28 % | ¥158,00 | ¥158,00 | ¥152,00 | 400,60K |
| 2026-06-12 | ¥156,00 | -0,64 % | ¥159,00 | ¥160,00 | ¥154,00 | 541,50K |
| 2026-06-11 | ¥157,00 | -4,27 % | ¥163,00 | ¥163,00 | ¥155,00 | 857,90K |
| 2026-06-10 | ¥164,00 | -1,20 % | ¥168,00 | ¥168,00 | ¥160,00 | 825,40K |
| 2026-06-09 | ¥166,00 | -3,49 % | ¥175,00 | ¥175,00 | ¥166,00 | 556,60K |
| 2026-06-08 | ¥172,00 | -1,71 % | ¥174,00 | ¥177,00 | ¥170,00 | 514,80K |
| 2026-06-05 | ¥175,00 | -0,57 % | ¥178,00 | ¥184,00 | ¥175,00 | 385,10K |
| 2026-06-04 | ¥176,00 | -1,68 % | ¥175,00 | ¥176,00 | ¥172,00 | 265,30K |
| 2026-06-03 | ¥179,00 | +2,29 % | ¥173,00 | ¥179,00 | ¥169,00 | 529,00K |
| 2026-06-02 | ¥175,00 | 0,00 % | ¥176,00 | ¥177,00 | ¥172,00 | 450,20K |
| 2026-06-01 | ¥175,00 | -2,78 % | ¥180,00 | ¥181,00 | ¥175,00 | 512,40K |
| 2026-05-29 | ¥180,00 | +3,45 % | ¥177,00 | ¥182,00 | ¥174,00 | 516,10K |
| 2026-05-28 | ¥174,00 | -0,57 % | ¥174,00 | ¥175,00 | ¥171,00 | 284,60K |
| 2026-05-27 | ¥175,00 | +2,34 % | ¥171,00 | ¥176,00 | ¥169,00 | 582,50K |
| 2026-05-26 | ¥171,00 | -0,58 % | ¥168,00 | ¥172,00 | ¥168,00 | 386,80K |
| 2026-05-25 | ¥172,00 | -3,37 % | ¥183,00 | ¥183,00 | ¥167,00 | 1,03M |