INUNEKO-SEIKATSU Co.,Ltd. 556A
TSE · Japan · Kurzlebige Konsumgüter
¥2.987,00-23,00 (-0,76 %)
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 | ¥2.987,00 | -0,76 % | ¥3.035,00 | ¥3.035,00 | ¥2.946,00 | 56,00K |
| 2026-10-01 | ¥3.010,00 | +2,91 % | ¥2.904,00 | ¥3.020,00 | ¥2.735,00 | 87,60K |
| 2026-09-30 | ¥2.925,00 | -1,05 % | ¥2.982,00 | ¥2.985,00 | ¥2.904,00 | 40,80K |
| 2026-09-29 | ¥2.956,00 | +0,89 % | ¥2.957,00 | ¥2.998,00 | ¥2.910,00 | 51,00K |
| 2026-09-28 | ¥2.930,00 | +1,03 % | ¥2.990,00 | ¥3.045,00 | ¥2.868,00 | 176,30K |
| 2026-09-25 | ¥2.900,00 | +9,43 % | ¥2.656,00 | ¥2.949,00 | ¥2.638,00 | 109,40K |
| 2026-09-24 | ¥2.650,00 | +3,80 % | ¥2.553,00 | ¥2.684,00 | ¥2.553,00 | 62,00K |
| 2026-09-18 | ¥2.553,00 | -0,16 % | ¥2.557,00 | ¥2.626,00 | ¥2.503,00 | 64,10K |
| 2026-09-17 | ¥2.557,00 | +9,09 % | ¥2.304,00 | ¥2.557,00 | ¥2.303,00 | 108,10K |
| 2026-09-16 | ¥2.344,00 | -0,64 % | ¥2.350,00 | ¥2.350,00 | ¥2.262,00 | 51,90K |
| 2026-09-15 | ¥2.359,00 | +2,17 % | ¥2.359,00 | ¥2.450,00 | ¥2.259,00 | 158,40K |
| 2026-09-14 | ¥2.309,00 | +3,54 % | ¥2.239,00 | ¥2.344,00 | ¥2.232,00 | 46,00K |
| 2026-09-11 | ¥2.230,00 | -1,59 % | ¥2.250,00 | ¥2.263,00 | ¥2.198,00 | 18,40K |
| 2026-09-10 | ¥2.266,00 | +1,12 % | ¥2.254,00 | ¥2.279,00 | ¥2.222,00 | 11,80K |
| 2026-09-09 | ¥2.241,00 | -0,36 % | ¥2.241,00 | ¥2.246,00 | ¥2.203,00 | 35,00K |
| 2026-09-08 | ¥2.249,00 | -3,64 % | ¥2.312,00 | ¥2.316,00 | ¥2.249,00 | 28,10K |
| 2026-09-07 | ¥2.334,00 | +0,26 % | ¥2.343,00 | ¥2.364,00 | ¥2.270,00 | 37,00K |
| 2026-09-04 | ¥2.328,00 | +4,91 % | ¥2.215,00 | ¥2.338,00 | ¥2.202,00 | 21,10K |
| 2026-09-03 | ¥2.219,00 | +0,73 % | ¥2.229,00 | ¥2.229,00 | ¥2.181,00 | 11,40K |
| 2026-09-02 | ¥2.203,00 | -4,13 % | ¥2.274,00 | ¥2.274,00 | ¥2.201,00 | 22,20K |
| 2026-09-01 | ¥2.298,00 | -0,82 % | ¥2.312,00 | ¥2.325,00 | ¥2.262,00 | 19,20K |
| 2026-08-31 | ¥2.317,00 | +0,83 % | ¥2.304,00 | ¥2.339,00 | ¥2.271,00 | 37,50K |
| 2026-08-28 | ¥2.298,00 | +0,92 % | ¥2.277,00 | ¥2.324,00 | ¥2.261,00 | 33,00K |
| 2026-08-27 | ¥2.277,00 | +1,61 % | ¥2.258,00 | ¥2.277,00 | ¥2.231,00 | 11,30K |
| 2026-08-26 | ¥2.241,00 | -1,02 % | ¥2.273,00 | ¥2.279,00 | ¥2.234,00 | 9,70K |
| 2026-08-25 | ¥2.264,00 | +2,03 % | ¥2.219,00 | ¥2.269,00 | ¥2.219,00 | 17,90K |
| 2026-08-24 | ¥2.219,00 | -3,02 % | ¥2.287,00 | ¥2.287,00 | ¥2.209,00 | 17,30K |
| 2026-08-21 | ¥2.288,00 | +2,37 % | ¥2.230,00 | ¥2.288,00 | ¥2.168,00 | 23,80K |
| 2026-08-20 | ¥2.235,00 | +4,10 % | ¥2.190,00 | ¥2.246,00 | ¥2.127,00 | 26,70K |
| 2026-08-19 | ¥2.147,00 | -6,16 % | ¥2.238,00 | ¥2.249,00 | ¥2.114,00 | 49,80K |
| 2026-08-18 | ¥2.288,00 | +1,19 % | ¥2.300,00 | ¥2.350,00 | ¥2.258,00 | 51,30K |
| 2026-08-17 | ¥2.261,00 | +1,71 % | ¥2.250,00 | ¥2.269,00 | ¥2.213,00 | 19,40K |
| 2026-08-14 | ¥2.223,00 | -0,54 % | ¥2.239,00 | ¥2.302,00 | ¥2.195,00 | 48,80K |
| 2026-08-13 | ¥2.235,00 | +2,57 % | ¥2.191,00 | ¥2.248,00 | ¥2.160,00 | 48,00K |
| 2026-08-12 | ¥2.179,00 | +8,95 % | ¥2.031,00 | ¥2.185,00 | ¥2.016,00 | 66,80K |
| 2026-08-10 | ¥2.000,00 | +2,15 % | ¥1.954,00 | ¥2.013,00 | ¥1.953,00 | 24,60K |
| 2026-08-07 | ¥1.958,00 | +1,14 % | ¥1.936,00 | ¥1.973,00 | ¥1.920,00 | 15,70K |
| 2026-08-06 | ¥1.936,00 | -1,93 % | ¥1.973,00 | ¥1.973,00 | ¥1.922,00 | 24,30K |
| 2026-08-05 | ¥1.974,00 | +3,62 % | ¥1.929,00 | ¥1.974,00 | ¥1.889,00 | 24,60K |
| 2026-08-04 | ¥1.905,00 | +0,53 % | ¥1.895,00 | ¥1.920,00 | ¥1.888,00 | 22,60K |
| 2026-08-03 | ¥1.895,00 | +0,91 % | ¥1.851,00 | ¥1.919,00 | ¥1.832,00 | 20,60K |
| 2026-07-31 | ¥1.878,00 | +1,79 % | ¥1.885,00 | ¥1.939,00 | ¥1.852,00 | 48,90K |
| 2026-07-30 | ¥1.845,00 | -0,05 % | ¥1.831,00 | ¥1.888,00 | ¥1.815,00 | 35,10K |
| 2026-07-29 | ¥1.846,00 | -3,50 % | ¥1.920,00 | ¥1.923,00 | ¥1.810,00 | 79,50K |
| 2026-07-28 | ¥1.913,00 | -4,83 % | ¥1.981,00 | ¥1.981,00 | ¥1.904,00 | 64,40K |
| 2026-07-27 | ¥2.010,00 | +1,98 % | ¥1.990,00 | ¥2.029,00 | ¥1.965,00 | 39,70K |
| 2026-07-24 | ¥1.971,00 | -2,52 % | ¥1.999,00 | ¥1.999,00 | ¥1.970,00 | 51,10K |
| 2026-07-23 | ¥2.022,00 | -2,55 % | ¥2.071,00 | ¥2.083,00 | ¥2.012,00 | 34,70K |
| 2026-07-22 | ¥2.075,00 | -1,19 % | ¥2.100,00 | ¥2.135,00 | ¥2.070,00 | 21,70K |
| 2026-07-21 | ¥2.100,00 | +3,35 % | ¥2.040,00 | ¥2.105,00 | ¥2.023,00 | 20,20K |
| 2026-07-17 | ¥2.032,00 | -7,04 % | ¥2.180,00 | ¥2.198,00 | ¥1.990,00 | 84,90K |
| 2026-07-16 | ¥2.186,00 | -4,58 % | ¥2.291,00 | ¥2.300,00 | ¥2.166,00 | 56,20K |
| 2026-07-15 | ¥2.291,00 | +0,39 % | ¥2.300,00 | ¥2.330,00 | ¥2.262,00 | 43,40K |
| 2026-07-14 | ¥2.282,00 | -1,47 % | ¥2.308,00 | ¥2.315,00 | ¥2.222,00 | 35,00K |
| 2026-07-13 | ¥2.316,00 | -3,18 % | ¥2.400,00 | ¥2.415,00 | ¥2.308,00 | 38,60K |
| 2026-07-10 | ¥2.392,00 | +3,64 % | ¥2.308,00 | ¥2.392,00 | ¥2.283,00 | 54,50K |
| 2026-07-09 | ¥2.308,00 | +5,39 % | ¥2.230,00 | ¥2.317,00 | ¥2.196,00 | 41,30K |
| 2026-07-08 | ¥2.190,00 | -4,03 % | ¥2.282,00 | ¥2.314,00 | ¥2.184,00 | 51,70K |
| 2026-07-07 | ¥2.282,00 | +1,20 % | ¥2.277,00 | ¥2.321,00 | ¥2.264,00 | 25,80K |
| 2026-07-06 | ¥2.255,00 | -3,01 % | ¥2.300,00 | ¥2.303,00 | ¥2.234,00 | 68,40K |
| 2026-07-03 | ¥2.325,00 | -4,36 % | ¥2.456,00 | ¥2.458,00 | ¥2.206,00 | 82,40K |
| 2026-07-02 | ¥2.431,00 | +2,57 % | ¥2.331,00 | ¥2.520,00 | ¥2.331,00 | 82,30K |
| 2026-07-01 | ¥2.370,00 | -0,75 % | ¥2.361,00 | ¥2.400,00 | ¥2.308,00 | 37,80K |
| 2026-06-30 | ¥2.388,00 | +2,93 % | ¥2.343,00 | ¥2.397,00 | ¥2.331,00 | 35,10K |
| 2026-06-29 | ¥2.320,00 | +0,91 % | ¥2.300,00 | ¥2.324,00 | ¥2.258,00 | 33,60K |
| 2026-06-26 | ¥2.299,00 | -0,09 % | ¥2.301,00 | ¥2.320,00 | ¥2.263,00 | 32,50K |
| 2026-06-25 | ¥2.301,00 | +7,62 % | ¥2.178,00 | ¥2.325,00 | ¥2.142,00 | 64,10K |
| 2026-06-24 | ¥2.138,00 | +0,05 % | ¥2.122,00 | ¥2.200,00 | ¥2.122,00 | 22,00K |
| 2026-06-23 | ¥2.137,00 | -4,30 % | ¥2.233,00 | ¥2.280,00 | ¥2.131,00 | 41,00K |
| 2026-06-22 | ¥2.233,00 | +5,33 % | ¥2.170,00 | ¥2.248,00 | ¥2.120,00 | 66,30K |
| 2026-06-19 | ¥2.120,00 | -6,69 % | ¥2.271,00 | ¥2.271,00 | ¥2.080,00 | 119,50K |
| 2026-06-18 | ¥2.272,00 | -5,37 % | ¥2.401,00 | ¥2.417,00 | ¥2.235,00 | 146,40K |
| 2026-06-17 | ¥2.401,00 | -10,41 % | ¥2.630,00 | ¥2.640,00 | ¥2.401,00 | 205,40K |
| 2026-06-16 | ¥2.680,00 | -20,71 % | ¥2.682,00 | ¥2.782,00 | ¥2.680,00 | 336,30K |
| 2026-06-15 | ¥3.380,00 | +13,23 % | ¥3.105,00 | ¥3.395,00 | ¥3.060,00 | 103,00K |
| 2026-06-12 | ¥2.985,00 | +4,41 % | ¥2.865,00 | ¥3.015,00 | ¥2.865,00 | 18,60K |
| 2026-06-11 | ¥2.859,00 | +6,44 % | ¥2.626,00 | ¥2.859,00 | ¥2.626,00 | 40,30K |
| 2026-06-10 | ¥2.686,00 | -6,22 % | ¥2.879,00 | ¥2.879,00 | ¥2.620,00 | 50,00K |
| 2026-06-09 | ¥2.864,00 | +3,36 % | ¥2.779,00 | ¥2.880,00 | ¥2.757,00 | 24,80K |
| 2026-06-08 | ¥2.771,00 | -8,09 % | ¥2.895,00 | ¥2.937,00 | ¥2.702,00 | 75,70K |
| 2026-06-05 | ¥3.015,00 | +1,34 % | ¥2.975,00 | ¥3.020,00 | ¥2.914,00 | 13,00K |
| 2026-06-04 | ¥2.975,00 | +1,29 % | ¥2.951,00 | ¥2.994,00 | ¥2.895,00 | 24,90K |
| 2026-06-03 | ¥2.937,00 | -2,43 % | ¥3.010,00 | ¥3.095,00 | ¥2.856,00 | 67,00K |
| 2026-06-02 | ¥3.010,00 | -2,75 % | ¥3.115,00 | ¥3.195,00 | ¥2.910,00 | 100,30K |
| 2026-06-01 | ¥3.095,00 | -10,03 % | ¥3.450,00 | ¥3.450,00 | ¥3.040,00 | 108,10K |
| 2026-05-29 | ¥3.440,00 | -2,27 % | ¥3.520,00 | ¥3.520,00 | ¥3.385,00 | 28,60K |
| 2026-05-28 | ¥3.520,00 | +2,03 % | ¥3.520,00 | ¥3.760,00 | ¥3.450,00 | 68,10K |
| 2026-05-27 | ¥3.450,00 | -1,00 % | ¥3.460,00 | ¥3.495,00 | ¥3.355,00 | 20,20K |
| 2026-05-26 | ¥3.485,00 | -3,33 % | ¥3.585,00 | ¥3.590,00 | ¥3.485,00 | 12,20K |
| 2026-05-25 | ¥3.605,00 | +1,69 % | ¥3.600,00 | ¥3.725,00 | ¥3.565,00 | 32,90K |