ABEJA,Inc. 5574
TSE · Japan · Technologiedienstleistungen
¥3.165,00+50,00 (+1,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.165,00 | +1,61 % | ¥3.100,00 | ¥3.185,00 | ¥3.075,00 | 77,20K |
| 2026-09-30 | ¥3.115,00 | +2,64 % | ¥3.090,00 | ¥3.120,00 | ¥2.988,00 | 70,60K |
| 2026-09-29 | ¥3.035,00 | -3,65 % | ¥3.135,00 | ¥3.135,00 | ¥3.020,00 | 87,40K |
| 2026-09-28 | ¥3.150,00 | -1,87 % | ¥3.215,00 | ¥3.250,00 | ¥3.130,00 | 101,50K |
| 2026-09-25 | ¥3.210,00 | -4,04 % | ¥3.330,00 | ¥3.340,00 | ¥3.205,00 | 163,60K |
| 2026-09-24 | ¥3.345,00 | +2,61 % | ¥3.400,00 | ¥3.475,00 | ¥3.335,00 | 232,00K |
| 2026-09-18 | ¥3.260,00 | +0,31 % | ¥3.275,00 | ¥3.295,00 | ¥3.125,00 | 265,60K |
| 2026-09-17 | ¥3.250,00 | +9,32 % | ¥3.025,00 | ¥3.290,00 | ¥3.020,00 | 456,50K |
| 2026-09-16 | ¥2.973,00 | +1,99 % | ¥3.225,00 | ¥3.225,00 | ¥2.865,00 | 528,50K |
| 2026-09-15 | ¥2.915,00 | +1,07 % | ¥2.863,00 | ¥2.944,00 | ¥2.840,00 | 63,60K |
| 2026-09-14 | ¥2.884,00 | -2,73 % | ¥2.865,00 | ¥2.934,00 | ¥2.840,00 | 90,30K |
| 2026-09-11 | ¥2.965,00 | -3,42 % | ¥2.950,00 | ¥3.030,00 | ¥2.940,00 | 93,70K |
| 2026-09-10 | ¥3.070,00 | +2,61 % | ¥2.950,00 | ¥3.070,00 | ¥2.935,00 | 95,50K |
| 2026-09-09 | ¥2.992,00 | +0,81 % | ¥2.920,00 | ¥3.080,00 | ¥2.900,00 | 127,60K |
| 2026-09-08 | ¥2.968,00 | -3,01 % | ¥2.990,00 | ¥3.095,00 | ¥2.967,00 | 158,60K |
| 2026-09-07 | ¥3.060,00 | -0,49 % | ¥3.100,00 | ¥3.130,00 | ¥2.964,00 | 164,50K |
| 2026-09-04 | ¥3.075,00 | +5,67 % | ¥3.150,00 | ¥3.190,00 | ¥3.000,00 | 292,80K |
| 2026-09-03 | ¥2.910,00 | -0,89 % | ¥2.978,00 | ¥3.030,00 | ¥2.883,00 | 151,70K |
| 2026-09-02 | ¥2.936,00 | -4,05 % | ¥2.959,00 | ¥3.050,00 | ¥2.936,00 | 160,50K |
| 2026-09-01 | ¥3.060,00 | -4,08 % | ¥3.255,00 | ¥3.330,00 | ¥3.045,00 | 369,50K |
| 2026-08-31 | ¥3.190,00 | +3,57 % | ¥3.010,00 | ¥3.255,00 | ¥2.985,00 | 326,90K |
| 2026-08-28 | ¥3.080,00 | +3,60 % | ¥3.010,00 | ¥3.145,00 | ¥3.000,00 | 292,20K |
| 2026-08-27 | ¥2.973,00 | +4,94 % | ¥2.908,00 | ¥3.000,00 | ¥2.843,00 | 159,10K |
| 2026-08-26 | ¥2.833,00 | +3,39 % | ¥2.751,00 | ¥2.850,00 | ¥2.742,00 | 61,80K |
| 2026-08-25 | ¥2.740,00 | -1,23 % | ¥2.741,00 | ¥2.745,00 | ¥2.673,00 | 73,00K |
| 2026-08-24 | ¥2.774,00 | +1,02 % | ¥2.796,00 | ¥2.816,00 | ¥2.741,00 | 53,40K |
| 2026-08-21 | ¥2.746,00 | -5,64 % | ¥2.860,00 | ¥2.900,00 | ¥2.730,00 | 108,30K |
| 2026-08-20 | ¥2.910,00 | +3,30 % | ¥2.885,00 | ¥2.925,00 | ¥2.863,00 | 69,10K |
| 2026-08-19 | ¥2.817,00 | -2,96 % | ¥2.866,00 | ¥2.889,00 | ¥2.791,00 | 86,90K |
| 2026-08-18 | ¥2.903,00 | -0,82 % | ¥2.925,00 | ¥2.964,00 | ¥2.880,00 | 78,30K |
| 2026-08-17 | ¥2.927,00 | -3,40 % | ¥3.000,00 | ¥3.060,00 | ¥2.867,00 | 201,10K |
| 2026-08-14 | ¥3.030,00 | +7,64 % | ¥2.815,00 | ¥3.045,00 | ¥2.801,00 | 271,50K |
| 2026-08-13 | ¥2.815,00 | +0,54 % | ¥2.810,00 | ¥2.894,00 | ¥2.729,00 | 143,70K |
| 2026-08-12 | ¥2.800,00 | -3,25 % | ¥2.885,00 | ¥2.900,00 | ¥2.795,00 | 120,90K |
| 2026-08-10 | ¥2.894,00 | +6,09 % | ¥2.800,00 | ¥2.920,00 | ¥2.754,00 | 141,00K |
| 2026-08-07 | ¥2.728,00 | -4,38 % | ¥2.840,00 | ¥2.863,00 | ¥2.720,00 | 110,40K |
| 2026-08-06 | ¥2.853,00 | +3,03 % | ¥2.750,00 | ¥2.929,00 | ¥2.641,00 | 272,50K |
| 2026-08-05 | ¥2.769,00 | +3,59 % | ¥2.674,00 | ¥2.773,00 | ¥2.674,00 | 83,70K |
| 2026-08-04 | ¥2.673,00 | +2,65 % | ¥2.604,00 | ¥2.690,00 | ¥2.600,00 | 65,10K |
| 2026-08-03 | ¥2.604,00 | -4,69 % | ¥2.720,00 | ¥2.732,00 | ¥2.553,00 | 109,40K |
| 2026-07-31 | ¥2.732,00 | +7,39 % | ¥2.550,00 | ¥2.789,00 | ¥2.519,00 | 251,70K |
| 2026-07-30 | ¥2.544,00 | -2,60 % | ¥2.611,00 | ¥2.611,00 | ¥2.464,00 | 127,80K |
| 2026-07-29 | ¥2.612,00 | +2,96 % | ¥2.543,00 | ¥2.638,00 | ¥2.526,00 | 208,00K |
| 2026-07-28 | ¥2.537,00 | +0,87 % | ¥2.451,00 | ¥2.547,00 | ¥2.394,00 | 193,80K |
| 2026-07-27 | ¥2.515,00 | +9,97 % | ¥2.324,00 | ¥2.544,00 | ¥2.324,00 | 242,30K |
| 2026-07-24 | ¥2.287,00 | -4,31 % | ¥2.305,00 | ¥2.336,00 | ¥2.265,00 | 108,90K |
| 2026-07-23 | ¥2.390,00 | +2,27 % | ¥2.337,00 | ¥2.416,00 | ¥2.304,00 | 98,10K |
| 2026-07-22 | ¥2.337,00 | +1,13 % | ¥2.300,00 | ¥2.410,00 | ¥2.280,00 | 189,00K |
| 2026-07-21 | ¥2.311,00 | -0,82 % | ¥2.286,00 | ¥2.342,00 | ¥2.247,00 | 99,40K |
| 2026-07-17 | ¥2.330,00 | -2,80 % | ¥2.371,00 | ¥2.400,00 | ¥2.237,00 | 335,80K |
| 2026-07-16 | ¥2.397,00 | +2,00 % | ¥2.656,00 | ¥2.810,00 | ¥2.360,00 | 925,90K |
| 2026-07-15 | ¥2.350,00 | -2,69 % | ¥2.415,00 | ¥2.415,00 | ¥2.290,00 | 187,00K |
| 2026-07-14 | ¥2.415,00 | +1,09 % | ¥2.400,00 | ¥2.429,00 | ¥2.375,00 | 60,90K |
| 2026-07-13 | ¥2.389,00 | +1,27 % | ¥2.409,00 | ¥2.478,00 | ¥2.352,00 | 124,60K |
| 2026-07-10 | ¥2.359,00 | +8,11 % | ¥2.183,00 | ¥2.398,00 | ¥2.183,00 | 159,50K |
| 2026-07-09 | ¥2.182,00 | +3,07 % | ¥2.150,00 | ¥2.212,00 | ¥2.121,00 | 50,40K |
| 2026-07-08 | ¥2.117,00 | -4,08 % | ¥2.175,00 | ¥2.175,00 | ¥2.110,00 | 66,70K |
| 2026-07-07 | ¥2.207,00 | -4,25 % | ¥2.292,00 | ¥2.292,00 | ¥2.201,00 | 70,10K |
| 2026-07-06 | ¥2.305,00 | +1,27 % | ¥2.300,00 | ¥2.344,00 | ¥2.285,00 | 78,30K |
| 2026-07-03 | ¥2.276,00 | +7,26 % | ¥2.135,00 | ¥2.276,00 | ¥2.135,00 | 119,50K |
| 2026-07-02 | ¥2.122,00 | +1,34 % | ¥2.090,00 | ¥2.233,00 | ¥2.090,00 | 192,60K |
| 2026-07-01 | ¥2.094,00 | -2,70 % | ¥2.130,00 | ¥2.147,00 | ¥2.065,00 | 69,70K |
| 2026-06-30 | ¥2.152,00 | +0,28 % | ¥2.161,00 | ¥2.186,00 | ¥2.083,00 | 41,10K |
| 2026-06-29 | ¥2.146,00 | +3,57 % | ¥2.102,00 | ¥2.209,00 | ¥2.102,00 | 66,30K |
| 2026-06-26 | ¥2.072,00 | -3,63 % | ¥2.150,00 | ¥2.160,00 | ¥2.045,00 | 79,60K |
| 2026-06-25 | ¥2.150,00 | -0,74 % | ¥2.216,00 | ¥2.222,00 | ¥2.128,00 | 49,40K |
| 2026-06-24 | ¥2.166,00 | -1,77 % | ¥2.200,00 | ¥2.228,00 | ¥2.152,00 | 56,00K |
| 2026-06-23 | ¥2.205,00 | -6,01 % | ¥2.346,00 | ¥2.346,00 | ¥2.185,00 | 107,20K |
| 2026-06-22 | ¥2.346,00 | +7,52 % | ¥2.199,00 | ¥2.359,00 | ¥2.197,00 | 115,90K |
| 2026-06-19 | ¥2.182,00 | -2,42 % | ¥2.220,00 | ¥2.230,00 | ¥2.133,00 | 58,90K |
| 2026-06-18 | ¥2.236,00 | +0,49 % | ¥2.225,00 | ¥2.257,00 | ¥2.200,00 | 37,40K |
| 2026-06-17 | ¥2.225,00 | +3,20 % | ¥2.150,00 | ¥2.252,00 | ¥2.143,00 | 59,90K |
| 2026-06-16 | ¥2.156,00 | -1,01 % | ¥2.180,00 | ¥2.189,00 | ¥2.134,00 | 44,00K |
| 2026-06-15 | ¥2.178,00 | +4,41 % | ¥2.124,00 | ¥2.183,00 | ¥2.124,00 | 70,90K |
| 2026-06-12 | ¥2.086,00 | -2,02 % | ¥2.159,00 | ¥2.168,00 | ¥2.041,00 | 93,10K |
| 2026-06-11 | ¥2.129,00 | -1,84 % | ¥2.100,00 | ¥2.129,00 | ¥2.053,00 | 123,90K |
| 2026-06-10 | ¥2.169,00 | -5,65 % | ¥2.254,00 | ¥2.260,00 | ¥2.150,00 | 102,40K |
| 2026-06-09 | ¥2.299,00 | +1,50 % | ¥2.315,00 | ¥2.409,00 | ¥2.265,00 | 86,00K |
| 2026-06-08 | ¥2.265,00 | -6,48 % | ¥2.344,00 | ¥2.369,00 | ¥2.250,00 | 123,10K |
| 2026-06-05 | ¥2.422,00 | +2,80 % | ¥2.506,00 | ¥2.543,00 | ¥2.411,00 | 203,10K |
| 2026-06-04 | ¥2.356,00 | +2,39 % | ¥2.286,00 | ¥2.444,00 | ¥2.281,00 | 164,70K |
| 2026-06-03 | ¥2.301,00 | +4,59 % | ¥2.199,00 | ¥2.320,00 | ¥2.149,00 | 108,20K |
| 2026-06-02 | ¥2.200,00 | -1,65 % | ¥2.213,00 | ¥2.222,00 | ¥2.122,00 | 117,20K |
| 2026-06-01 | ¥2.237,00 | -1,32 % | ¥2.260,00 | ¥2.298,00 | ¥2.201,00 | 95,60K |
| 2026-05-29 | ¥2.267,00 | +0,76 % | ¥2.286,00 | ¥2.382,00 | ¥2.267,00 | 153,90K |
| 2026-05-28 | ¥2.250,00 | -1,66 % | ¥2.252,00 | ¥2.289,00 | ¥2.183,00 | 202,20K |
| 2026-05-27 | ¥2.288,00 | -4,35 % | ¥2.410,00 | ¥2.431,00 | ¥2.248,00 | 199,30K |
| 2026-05-26 | ¥2.392,00 | -3,24 % | ¥2.470,00 | ¥2.470,00 | ¥2.387,00 | 92,90K |
| 2026-05-25 | ¥2.472,00 | -3,44 % | ¥2.598,00 | ¥2.598,00 | ¥2.428,00 | 127,60K |
| 2026-05-22 | ¥2.560,00 | +0,20 % | ¥2.581,00 | ¥2.616,00 | ¥2.548,00 | 57,80K |