Excite Holdings Co.,Ltd. 5571
TSE · Japan · Technologiedienstleistungen
¥1.037,00+15,00 (+1,47 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.037,00 | +1,47 % | ¥1.037,00 | ¥1.037,00 | ¥1.037,00 | 100 |
| 2026-10-01 | ¥1.022,00 | -2,57 % | ¥1.022,00 | ¥1.022,00 | ¥1.022,00 | 100 |
| 2026-09-30 | ¥1.049,00 | +2,74 % | ¥1.033,00 | ¥1.049,00 | ¥1.020,00 | 4,40K |
| 2026-09-29 | ¥1.021,00 | +0,29 % | ¥1.018,00 | ¥1.031,00 | ¥1.018,00 | 3,80K |
| 2026-09-28 | ¥1.018,00 | -0,68 % | ¥1.025,00 | ¥1.026,00 | ¥1.018,00 | 1,50K |
| 2026-09-25 | ¥1.025,00 | +0,59 % | ¥1.040,00 | ¥1.040,00 | ¥1.025,00 | 2,50K |
| 2026-09-24 | ¥1.019,00 | -0,39 % | ¥1.010,00 | ¥1.023,00 | ¥969,00 | 3,60K |
| 2026-09-18 | ¥1.023,00 | +0,29 % | ¥1.023,00 | ¥1.024,00 | ¥1.018,00 | 600 |
| 2026-09-17 | ¥1.020,00 | +0,59 % | ¥1.020,00 | ¥1.020,00 | ¥1.020,00 | 100 |
| 2026-09-16 | ¥1.014,00 | 0,00 % | ¥1.014,00 | ¥1.014,00 | ¥1.014,00 | 0 |
| 2026-09-15 | ¥1.014,00 | 0,00 % | ¥1.014,00 | ¥1.014,00 | ¥1.014,00 | 0 |
| 2026-09-14 | ¥1.014,00 | +0,70 % | ¥1.017,00 | ¥1.022,00 | ¥1.011,00 | 1,10K |
| 2026-09-11 | ¥1.007,00 | +0,10 % | ¥1.007,00 | ¥1.007,00 | ¥1.007,00 | 100 |
| 2026-09-10 | ¥1.006,00 | 0,00 % | ¥998,00 | ¥1.006,00 | ¥998,00 | 400 |
| 2026-09-09 | ¥1.006,00 | -1,37 % | ¥993,00 | ¥1.006,00 | ¥993,00 | 700 |
| 2026-09-08 | ¥1.020,00 | 0,00 % | ¥1.020,00 | ¥1.020,00 | ¥1.020,00 | 100 |
| 2026-09-07 | ¥1.020,00 | +0,49 % | ¥1.008,00 | ¥1.024,00 | ¥1.000,00 | 6,40K |
| 2026-09-04 | ¥1.015,00 | -1,26 % | ¥1.027,00 | ¥1.027,00 | ¥1.008,00 | 1,00K |
| 2026-09-03 | ¥1.028,00 | +0,49 % | ¥1.028,00 | ¥1.028,00 | ¥1.028,00 | 100 |
| 2026-09-02 | ¥1.023,00 | +0,29 % | ¥1.021,00 | ¥1.023,00 | ¥1.000,00 | 400 |
| 2026-09-01 | ¥1.020,00 | +0,20 % | ¥1.029,00 | ¥1.029,00 | ¥1.020,00 | 500 |
| 2026-08-31 | ¥1.018,00 | +0,39 % | ¥1.007,00 | ¥1.034,00 | ¥1.007,00 | 3,10K |
| 2026-08-28 | ¥1.014,00 | -1,07 % | ¥1.022,00 | ¥1.044,00 | ¥1.013,00 | 5,10K |
| 2026-08-27 | ¥1.025,00 | -1,44 % | ¥1.032,00 | ¥1.060,00 | ¥1.022,00 | 3,50K |
| 2026-08-26 | ¥1.040,00 | -1,61 % | ¥1.029,00 | ¥1.072,00 | ¥1.029,00 | 5,50K |
| 2026-08-25 | ¥1.057,00 | +1,54 % | ¥1.050,00 | ¥1.080,00 | ¥1.032,00 | 16,50K |
| 2026-08-24 | ¥1.041,00 | +3,89 % | ¥998,00 | ¥1.117,00 | ¥970,00 | 24,50K |
| 2026-08-21 | ¥1.002,00 | +1,62 % | ¥975,00 | ¥1.009,00 | ¥975,00 | 12,70K |
| 2026-08-20 | ¥986,00 | +3,79 % | ¥965,00 | ¥987,00 | ¥960,00 | 32,80K |
| 2026-08-19 | ¥950,00 | +1,39 % | ¥938,00 | ¥952,00 | ¥900,00 | 177,70K |
| 2026-08-18 | ¥937,00 | -0,32 % | ¥950,00 | ¥950,00 | ¥933,00 | 14,90K |
| 2026-08-17 | ¥940,00 | -5,81 % | ¥990,00 | ¥990,00 | ¥930,00 | 31,70K |
| 2026-08-14 | ¥998,00 | +1,84 % | ¥983,00 | ¥998,00 | ¥983,00 | 1,40K |
| 2026-08-13 | ¥980,00 | 0,00 % | ¥980,00 | ¥995,00 | ¥980,00 | 2,60K |
| 2026-08-12 | ¥980,00 | -0,61 % | ¥984,00 | ¥991,00 | ¥980,00 | 3,80K |
| 2026-08-10 | ¥986,00 | 0,00 % | ¥988,00 | ¥988,00 | ¥986,00 | 300 |
| 2026-08-07 | ¥986,00 | -1,60 % | ¥982,00 | ¥987,00 | ¥954,00 | 4,20K |
| 2026-08-06 | ¥1.002,00 | +0,70 % | ¥987,00 | ¥1.002,00 | ¥987,00 | 200 |
| 2026-08-05 | ¥995,00 | -1,78 % | ¥989,00 | ¥1.012,00 | ¥989,00 | 1,20K |
| 2026-08-04 | ¥1.013,00 | 0,00 % | ¥1.014,00 | ¥1.014,00 | ¥986,00 | 800 |
| 2026-08-03 | ¥1.013,00 | +2,32 % | ¥1.007,00 | ¥1.013,00 | ¥1.007,00 | 400 |
| 2026-07-31 | ¥990,00 | -1,98 % | ¥995,00 | ¥1.010,00 | ¥990,00 | 400 |
| 2026-07-30 | ¥1.010,00 | +0,20 % | ¥1.008,00 | ¥1.010,00 | ¥1.008,00 | 200 |
| 2026-07-29 | ¥1.008,00 | +0,60 % | ¥986,00 | ¥1.008,00 | ¥986,00 | 1,00K |
| 2026-07-28 | ¥1.002,00 | -1,38 % | ¥987,00 | ¥1.002,00 | ¥987,00 | 200 |
| 2026-07-27 | ¥1.016,00 | +1,60 % | ¥1.018,00 | ¥1.018,00 | ¥1.016,00 | 3,00K |
| 2026-07-24 | ¥1.000,00 | +1,01 % | ¥975,00 | ¥1.000,00 | ¥975,00 | 800 |
| 2026-07-23 | ¥990,00 | +1,12 % | ¥980,00 | ¥990,00 | ¥975,00 | 500 |
| 2026-07-22 | ¥979,00 | +0,93 % | ¥975,00 | ¥980,00 | ¥975,00 | 1,00K |
| 2026-07-21 | ¥970,00 | -2,12 % | ¥991,00 | ¥991,00 | ¥970,00 | 3,30K |
| 2026-07-17 | ¥991,00 | -0,30 % | ¥985,00 | ¥1.019,00 | ¥985,00 | 1,10K |
| 2026-07-16 | ¥994,00 | +1,43 % | ¥980,00 | ¥994,00 | ¥980,00 | 500 |
| 2026-07-15 | ¥980,00 | +0,41 % | ¥976,00 | ¥991,00 | ¥976,00 | 1,00K |
| 2026-07-14 | ¥976,00 | -1,41 % | ¥985,00 | ¥985,00 | ¥976,00 | 800 |
| 2026-07-13 | ¥990,00 | +1,02 % | ¥977,00 | ¥990,00 | ¥977,00 | 700 |
| 2026-07-10 | ¥980,00 | -0,61 % | ¥982,00 | ¥986,00 | ¥980,00 | 500 |
| 2026-07-09 | ¥986,00 | -1,00 % | ¥996,00 | ¥1.000,00 | ¥986,00 | 600 |
| 2026-07-08 | ¥996,00 | +1,94 % | ¥977,00 | ¥996,00 | ¥977,00 | 800 |
| 2026-07-07 | ¥977,00 | -1,31 % | ¥977,00 | ¥977,00 | ¥977,00 | 200 |
| 2026-07-06 | ¥990,00 | +1,02 % | ¥981,00 | ¥990,00 | ¥980,00 | 1,10K |
| 2026-07-03 | ¥980,00 | -2,00 % | ¥985,00 | ¥985,00 | ¥980,00 | 800 |
| 2026-07-02 | ¥1.000,00 | +0,20 % | ¥985,00 | ¥1.000,00 | ¥985,00 | 200 |
| 2026-07-01 | ¥998,00 | +1,53 % | ¥982,00 | ¥998,00 | ¥982,00 | 900 |
| 2026-06-30 | ¥983,00 | -0,51 % | ¥989,00 | ¥989,00 | ¥983,00 | 900 |
| 2026-06-29 | ¥988,00 | -1,20 % | ¥988,00 | ¥988,00 | ¥988,00 | 1,00K |
| 2026-06-26 | ¥1.000,00 | +1,52 % | ¥1.000,00 | ¥1.000,00 | ¥1.000,00 | 200 |
| 2026-06-25 | ¥985,00 | -3,43 % | ¥1.037,00 | ¥1.037,00 | ¥985,00 | 3,80K |
| 2026-06-24 | ¥1.020,00 | +1,29 % | ¥1.020,00 | ¥1.020,00 | ¥1.005,00 | 1,00K |
| 2026-06-23 | ¥1.007,00 | +0,80 % | ¥1.013,00 | ¥1.013,00 | ¥984,00 | 800 |
| 2026-06-22 | ¥999,00 | +1,01 % | ¥989,00 | ¥1.003,00 | ¥984,00 | 600 |
| 2026-06-19 | ¥989,00 | +0,30 % | ¥986,00 | ¥990,00 | ¥985,00 | 500 |
| 2026-06-18 | ¥986,00 | -0,90 % | ¥1.000,00 | ¥1.000,00 | ¥986,00 | 500 |
| 2026-06-17 | ¥995,00 | +0,61 % | ¥989,00 | ¥995,00 | ¥975,00 | 4,60K |
| 2026-06-16 | ¥989,00 | -1,59 % | ¥985,00 | ¥989,00 | ¥985,00 | 900 |
| 2026-06-15 | ¥1.005,00 | +1,01 % | ¥1.004,00 | ¥1.005,00 | ¥1.004,00 | 400 |
| 2026-06-12 | ¥995,00 | +1,84 % | ¥978,00 | ¥995,00 | ¥978,00 | 2,90K |
| 2026-06-11 | ¥977,00 | -0,91 % | ¥976,00 | ¥991,00 | ¥976,00 | 1,00K |
| 2026-06-10 | ¥986,00 | -1,20 % | ¥983,00 | ¥986,00 | ¥982,00 | 5,90K |
| 2026-06-09 | ¥998,00 | 0,00 % | ¥998,00 | ¥998,00 | ¥998,00 | 0 |
| 2026-06-08 | ¥998,00 | 0,00 % | ¥983,00 | ¥998,00 | ¥974,00 | 1,70K |
| 2026-06-05 | ¥998,00 | +2,89 % | ¥970,00 | ¥1.007,00 | ¥970,00 | 2,10K |
| 2026-06-04 | ¥970,00 | -3,87 % | ¥1.000,00 | ¥1.012,00 | ¥970,00 | 3,60K |
| 2026-06-03 | ¥1.009,00 | -0,79 % | ¥1.016,00 | ¥1.036,00 | ¥1.001,00 | 24,30K |
| 2026-06-02 | ¥1.017,00 | -1,74 % | ¥1.017,00 | ¥1.030,00 | ¥1.017,00 | 900 |
| 2026-06-01 | ¥1.035,00 | -0,19 % | ¥1.035,00 | ¥1.035,00 | ¥1.035,00 | 100 |
| 2026-05-29 | ¥1.037,00 | +0,88 % | ¥1.032,00 | ¥1.037,00 | ¥1.024,00 | 2,40K |
| 2026-05-28 | ¥1.028,00 | +1,48 % | ¥1.026,00 | ¥1.028,00 | ¥1.016,00 | 2,40K |
| 2026-05-27 | ¥1.013,00 | +1,10 % | ¥1.002,00 | ¥1.029,00 | ¥1.000,00 | 3,40K |
| 2026-05-26 | ¥1.002,00 | +2,14 % | ¥981,00 | ¥1.010,00 | ¥981,00 | 3,90K |
| 2026-05-25 | ¥981,00 | -0,51 % | ¥1.023,00 | ¥1.024,00 | ¥980,00 | 8,10K |