AlbaLink Co.,Ltd. 5537
TSE · Japan · Finanzen
¥3.680,00-145,00 (-3,79 %)
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 | ¥3.705,00 | -3,14 % | ¥3.755,00 | ¥3.840,00 | ¥3.640,00 | 30,60K |
| 2026-10-01 | ¥3.825,00 | +0,79 % | ¥3.795,00 | ¥3.870,00 | ¥3.650,00 | 37,70K |
| 2026-09-30 | ¥3.795,00 | -0,39 % | ¥3.810,00 | ¥3.895,00 | ¥3.720,00 | 34,30K |
| 2026-09-29 | ¥3.810,00 | +1,87 % | ¥3.800,00 | ¥3.870,00 | ¥3.735,00 | 28,30K |
| 2026-09-28 | ¥3.740,00 | -1,19 % | ¥3.775,00 | ¥3.840,00 | ¥3.600,00 | 82,10K |
| 2026-09-25 | ¥3.785,00 | -3,32 % | ¥3.910,00 | ¥3.960,00 | ¥3.785,00 | 63,00K |
| 2026-09-24 | ¥3.915,00 | +6,10 % | ¥3.830,00 | ¥3.990,00 | ¥3.695,00 | 88,10K |
| 2026-09-18 | ¥3.690,00 | +2,64 % | ¥3.630,00 | ¥3.735,00 | ¥3.540,00 | 56,20K |
| 2026-09-17 | ¥3.595,00 | +8,94 % | ¥3.300,00 | ¥3.620,00 | ¥3.275,00 | 78,60K |
| 2026-09-16 | ¥3.300,00 | +2,17 % | ¥3.280,00 | ¥3.400,00 | ¥3.240,00 | 60,00K |
| 2026-09-15 | ¥3.230,00 | +2,05 % | ¥3.175,00 | ¥3.270,00 | ¥3.155,00 | 36,60K |
| 2026-09-14 | ¥3.165,00 | +2,10 % | ¥3.030,00 | ¥3.195,00 | ¥3.020,00 | 53,90K |
| 2026-09-11 | ¥3.100,00 | -5,34 % | ¥3.205,00 | ¥3.220,00 | ¥3.090,00 | 60,30K |
| 2026-09-10 | ¥3.275,00 | -1,36 % | ¥3.275,00 | ¥3.330,00 | ¥3.190,00 | 73,90K |
| 2026-09-09 | ¥3.320,00 | +0,91 % | ¥3.300,00 | ¥3.370,00 | ¥3.240,00 | 47,80K |
| 2026-09-08 | ¥3.290,00 | -3,09 % | ¥3.420,00 | ¥3.455,00 | ¥3.280,00 | 67,70K |
| 2026-09-07 | ¥3.395,00 | -3,28 % | ¥3.500,00 | ¥3.500,00 | ¥3.355,00 | 57,30K |
| 2026-09-04 | ¥3.510,00 | +5,25 % | ¥3.335,00 | ¥3.525,00 | ¥3.335,00 | 63,50K |
| 2026-09-03 | ¥3.335,00 | -0,60 % | ¥3.285,00 | ¥3.440,00 | ¥3.180,00 | 74,40K |
| 2026-09-02 | ¥3.355,00 | -5,89 % | ¥3.425,00 | ¥3.480,00 | ¥3.335,00 | 63,60K |
| 2026-09-01 | ¥3.565,00 | +4,70 % | ¥3.395,00 | ¥3.705,00 | ¥3.315,00 | 157,60K |
| 2026-08-31 | ¥3.405,00 | -2,99 % | ¥3.440,00 | ¥3.505,00 | ¥3.365,00 | 43,70K |
| 2026-08-28 | ¥3.510,00 | +6,85 % | ¥3.225,00 | ¥3.530,00 | ¥3.220,00 | 79,70K |
| 2026-08-27 | ¥3.285,00 | -4,37 % | ¥3.365,00 | ¥3.490,00 | ¥3.285,00 | 77,30K |
| 2026-08-26 | ¥3.435,00 | +13,37 % | ¥2.977,00 | ¥3.455,00 | ¥2.977,00 | 259,50K |
| 2026-08-25 | ¥3.030,00 | -5,90 % | ¥3.160,00 | ¥3.160,00 | ¥2.973,00 | 147,20K |
| 2026-08-24 | ¥3.220,00 | -1,08 % | ¥3.210,00 | ¥3.240,00 | ¥3.055,00 | 97,10K |
| 2026-08-21 | ¥3.255,00 | +5,00 % | ¥3.050,00 | ¥3.265,00 | ¥2.987,00 | 112,50K |
| 2026-08-20 | ¥3.100,00 | +0,65 % | ¥3.095,00 | ¥3.190,00 | ¥3.030,00 | 73,80K |
| 2026-08-19 | ¥3.080,00 | -0,48 % | ¥3.090,00 | ¥3.180,00 | ¥2.965,00 | 124,60K |
| 2026-08-18 | ¥3.095,00 | +5,02 % | ¥2.947,00 | ¥3.150,00 | ¥2.900,00 | 180,20K |
| 2026-08-17 | ¥2.947,00 | +8,35 % | ¥2.800,00 | ¥3.000,00 | ¥2.717,00 | 207,10K |
| 2026-08-14 | ¥2.720,00 | -12,96 % | ¥2.800,00 | ¥2.892,00 | ¥2.690,00 | 296,40K |
| 2026-08-13 | ¥3.125,00 | -2,19 % | ¥3.170,00 | ¥3.245,00 | ¥3.090,00 | 80,50K |
| 2026-08-12 | ¥3.195,00 | +7,79 % | ¥3.055,00 | ¥3.195,00 | ¥3.050,00 | 53,20K |
| 2026-08-10 | ¥2.964,00 | -2,98 % | ¥3.010,00 | ¥3.020,00 | ¥2.941,00 | 53,40K |
| 2026-08-07 | ¥3.055,00 | +2,17 % | ¥3.040,00 | ¥3.065,00 | ¥2.953,00 | 32,90K |
| 2026-08-06 | ¥2.990,00 | +2,93 % | ¥2.860,00 | ¥3.040,00 | ¥2.830,00 | 37,50K |
| 2026-08-05 | ¥2.905,00 | +6,61 % | ¥2.754,00 | ¥2.922,00 | ¥2.754,00 | 33,60K |
| 2026-08-04 | ¥2.725,00 | +4,37 % | ¥2.650,00 | ¥2.725,00 | ¥2.596,00 | 28,80K |
| 2026-08-03 | ¥2.611,00 | +1,16 % | ¥2.577,00 | ¥2.611,00 | ¥2.451,00 | 58,40K |
| 2026-07-31 | ¥2.581,00 | +1,98 % | ¥2.566,00 | ¥2.609,00 | ¥2.530,00 | 48,90K |
| 2026-07-30 | ¥2.531,00 | -5,45 % | ¥2.627,00 | ¥2.627,00 | ¥2.505,00 | 82,50K |
| 2026-07-29 | ¥2.677,00 | -4,53 % | ¥2.854,00 | ¥2.880,00 | ¥2.573,00 | 83,60K |
| 2026-07-28 | ¥2.804,00 | -3,21 % | ¥2.940,00 | ¥2.950,00 | ¥2.785,00 | 43,80K |
| 2026-07-27 | ¥2.897,00 | -0,24 % | ¥2.925,00 | ¥2.943,00 | ¥2.875,00 | 26,50K |
| 2026-07-24 | ¥2.904,00 | +0,10 % | ¥2.901,00 | ¥2.915,00 | ¥2.821,00 | 28,60K |
| 2026-07-23 | ¥2.901,00 | 0,00 % | ¥2.883,00 | ¥2.924,00 | ¥2.800,00 | 20,10K |
| 2026-07-22 | ¥2.901,00 | -0,92 % | ¥2.978,00 | ¥2.985,00 | ¥2.894,00 | 45,00K |
| 2026-07-21 | ¥2.928,00 | +1,67 % | ¥2.903,00 | ¥2.967,00 | ¥2.720,00 | 55,90K |
| 2026-07-17 | ¥2.880,00 | -5,73 % | ¥3.055,00 | ¥3.055,00 | ¥2.810,00 | 61,60K |
| 2026-07-16 | ¥3.055,00 | -1,45 % | ¥3.095,00 | ¥3.110,00 | ¥3.025,00 | 27,70K |
| 2026-07-15 | ¥3.100,00 | +3,44 % | ¥3.020,00 | ¥3.130,00 | ¥2.961,00 | 28,40K |
| 2026-07-14 | ¥2.997,00 | +2,78 % | ¥2.916,00 | ¥3.000,00 | ¥2.856,00 | 31,80K |
| 2026-07-13 | ¥2.916,00 | -2,05 % | ¥2.962,00 | ¥2.962,00 | ¥2.839,00 | 26,20K |
| 2026-07-10 | ¥2.977,00 | +4,64 % | ¥2.815,00 | ¥3.035,00 | ¥2.815,00 | 30,50K |
| 2026-07-09 | ¥2.845,00 | -3,03 % | ¥2.922,00 | ¥2.928,00 | ¥2.810,00 | 27,60K |
| 2026-07-08 | ¥2.934,00 | -4,27 % | ¥3.030,00 | ¥3.100,00 | ¥2.905,00 | 62,60K |
| 2026-07-07 | ¥3.065,00 | +1,32 % | ¥3.000,00 | ¥3.170,00 | ¥2.989,00 | 47,70K |
| 2026-07-06 | ¥3.025,00 | -3,35 % | ¥3.060,00 | ¥3.165,00 | ¥3.020,00 | 49,90K |
| 2026-07-03 | ¥3.130,00 | +11,71 % | ¥2.866,00 | ¥3.230,00 | ¥2.866,00 | 156,70K |
| 2026-07-02 | ¥2.802,00 | +2,75 % | ¥2.702,00 | ¥2.869,00 | ¥2.675,00 | 50,70K |
| 2026-07-01 | ¥2.727,00 | -0,22 % | ¥2.733,00 | ¥2.800,00 | ¥2.668,00 | 107,60K |
| 2026-06-30 | ¥2.733,00 | +1,22 % | ¥2.701,00 | ¥2.765,00 | ¥2.594,00 | 46,70K |
| 2026-06-29 | ¥2.700,00 | +2,16 % | ¥2.693,00 | ¥2.768,00 | ¥2.650,00 | 64,50K |
| 2026-06-26 | ¥2.643,00 | +2,24 % | ¥2.551,00 | ¥2.666,00 | ¥2.551,00 | 22,60K |
| 2026-06-25 | ¥2.585,00 | +2,54 % | ¥2.582,00 | ¥2.590,00 | ¥2.500,00 | 18,40K |
| 2026-06-24 | ¥2.521,00 | -5,08 % | ¥2.648,00 | ¥2.673,00 | ¥2.505,00 | 34,40K |
| 2026-06-23 | ¥2.656,00 | -1,45 % | ¥2.728,00 | ¥2.780,00 | ¥2.641,00 | 42,30K |
| 2026-06-22 | ¥2.695,00 | +4,95 % | ¥2.567,00 | ¥2.725,00 | ¥2.531,00 | 63,60K |
| 2026-06-19 | ¥2.568,00 | +5,16 % | ¥2.450,00 | ¥2.568,00 | ¥2.355,00 | 67,90K |
| 2026-06-18 | ¥2.442,00 | +8,05 % | ¥2.407,00 | ¥2.550,00 | ¥2.401,00 | 103,20K |
| 2026-06-17 | ¥2.260,00 | +3,10 % | ¥2.192,00 | ¥2.282,00 | ¥2.162,00 | 46,40K |
| 2026-06-16 | ¥2.192,00 | +1,58 % | ¥2.174,00 | ¥2.243,00 | ¥2.174,00 | 25,80K |
| 2026-06-15 | ¥2.158,00 | -3,49 % | ¥2.236,00 | ¥2.303,00 | ¥2.127,00 | 103,10K |
| 2026-06-12 | ¥2.236,00 | +1,96 % | ¥2.293,00 | ¥2.318,00 | ¥2.203,00 | 45,70K |
| 2026-06-11 | ¥2.193,00 | -3,52 % | ¥2.223,00 | ¥2.268,00 | ¥2.191,00 | 55,10K |
| 2026-06-10 | ¥2.273,00 | -1,30 % | ¥2.312,00 | ¥2.312,00 | ¥2.206,00 | 43,70K |
| 2026-06-09 | ¥2.303,00 | -2,87 % | ¥2.371,00 | ¥2.398,00 | ¥2.287,00 | 44,60K |
| 2026-06-08 | ¥2.371,00 | -0,13 % | ¥2.360,00 | ¥2.425,00 | ¥2.314,00 | 66,40K |
| 2026-06-05 | ¥2.374,00 | +5,89 % | ¥2.292,00 | ¥2.388,00 | ¥2.270,00 | 38,70K |
| 2026-06-04 | ¥2.242,00 | -0,58 % | ¥2.254,00 | ¥2.320,00 | ¥2.242,00 | 32,30K |
| 2026-06-03 | ¥2.255,00 | -2,55 % | ¥2.285,00 | ¥2.310,00 | ¥2.143,00 | 46,30K |
| 2026-06-02 | ¥2.314,00 | +2,94 % | ¥2.251,00 | ¥2.314,00 | ¥2.165,00 | 41,40K |
| 2026-06-01 | ¥2.248,00 | -0,57 % | ¥2.311,00 | ¥2.311,00 | ¥2.179,00 | 75,80K |
| 2026-05-29 | ¥2.261,00 | -9,05 % | ¥2.479,00 | ¥2.479,00 | ¥2.260,00 | 73,30K |
| 2026-05-28 | ¥2.486,00 | -1,47 % | ¥2.500,00 | ¥2.578,00 | ¥2.387,00 | 48,70K |
| 2026-05-27 | ¥2.523,00 | +4,82 % | ¥2.453,00 | ¥2.561,00 | ¥2.415,00 | 104,90K |
| 2026-05-26 | ¥2.407,00 | -9,44 % | ¥2.608,00 | ¥2.608,00 | ¥2.353,00 | 158,70K |
| 2026-05-25 | ¥2.658,00 | -4,80 % | ¥2.807,00 | ¥2.823,00 | ¥2.569,00 | 107,30K |