Prodelight Co.,Ltd. 5580
TSE · Japan · Technologiedienstleistungen
¥1.632,00+1,00 (+0,06 %)
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 | ¥1.632,00 | +0,06 % | ¥1.622,00 | ¥1.632,00 | ¥1.622,00 | 700 |
| 2026-10-01 | ¥1.631,00 | +0,87 % | ¥1.617,00 | ¥1.632,00 | ¥1.617,00 | 500 |
| 2026-09-30 | ¥1.617,00 | 0,00 % | ¥1.617,00 | ¥1.617,00 | ¥1.617,00 | 0 |
| 2026-09-29 | ¥1.617,00 | +2,54 % | ¥1.577,00 | ¥1.617,00 | ¥1.577,00 | 500 |
| 2026-09-28 | ¥1.577,00 | +1,09 % | ¥1.567,00 | ¥1.634,00 | ¥1.567,00 | 2,30K |
| 2026-09-25 | ¥1.560,00 | +0,65 % | ¥1.590,00 | ¥1.608,00 | ¥1.551,00 | 2,20K |
| 2026-09-24 | ¥1.550,00 | -1,52 % | ¥1.552,00 | ¥1.584,00 | ¥1.550,00 | 2,30K |
| 2026-09-18 | ¥1.574,00 | +0,45 % | ¥1.567,00 | ¥1.584,00 | ¥1.544,00 | 800 |
| 2026-09-17 | ¥1.567,00 | -0,19 % | ¥1.570,00 | ¥1.570,00 | ¥1.510,00 | 500 |
| 2026-09-16 | ¥1.570,00 | +3,02 % | ¥1.531,00 | ¥1.584,00 | ¥1.531,00 | 700 |
| 2026-09-15 | ¥1.524,00 | -1,42 % | ¥1.546,00 | ¥1.591,00 | ¥1.460,00 | 2,20K |
| 2026-09-14 | ¥1.546,00 | -0,19 % | ¥1.589,00 | ¥1.589,00 | ¥1.483,00 | 1,20K |
| 2026-09-11 | ¥1.549,00 | 0,00 % | ¥1.549,00 | ¥1.549,00 | ¥1.549,00 | 0 |
| 2026-09-10 | ¥1.549,00 | +0,13 % | ¥1.547,00 | ¥1.593,00 | ¥1.547,00 | 1,00K |
| 2026-09-09 | ¥1.547,00 | -2,52 % | ¥1.587,00 | ¥1.587,00 | ¥1.546,00 | 800 |
| 2026-09-08 | ¥1.587,00 | +1,47 % | ¥1.591,00 | ¥1.591,00 | ¥1.568,00 | 600 |
| 2026-09-07 | ¥1.564,00 | -2,31 % | ¥1.561,00 | ¥1.627,00 | ¥1.520,00 | 3,90K |
| 2026-09-04 | ¥1.601,00 | -1,17 % | ¥1.620,00 | ¥1.628,00 | ¥1.600,00 | 2,80K |
| 2026-09-03 | ¥1.620,00 | +0,12 % | ¥1.602,00 | ¥1.653,00 | ¥1.600,00 | 900 |
| 2026-09-02 | ¥1.618,00 | -0,92 % | ¥1.607,00 | ¥1.659,00 | ¥1.600,00 | 2,50K |
| 2026-09-01 | ¥1.633,00 | -2,22 % | ¥1.640,00 | ¥1.667,00 | ¥1.601,00 | 3,90K |
| 2026-08-31 | ¥1.670,00 | +1,21 % | ¥1.651,00 | ¥1.680,00 | ¥1.630,00 | 2,50K |
| 2026-08-28 | ¥1.650,00 | -5,71 % | ¥1.699,00 | ¥1.699,00 | ¥1.650,00 | 11,10K |
| 2026-08-27 | ¥1.750,00 | -1,02 % | ¥1.779,00 | ¥1.780,00 | ¥1.749,00 | 6,30K |
| 2026-08-26 | ¥1.768,00 | +3,09 % | ¥1.735,00 | ¥1.770,00 | ¥1.730,00 | 5,00K |
| 2026-08-25 | ¥1.715,00 | -0,58 % | ¥1.715,00 | ¥1.730,00 | ¥1.715,00 | 2,30K |
| 2026-08-24 | ¥1.725,00 | +1,05 % | ¥1.710,00 | ¥1.727,00 | ¥1.710,00 | 2,50K |
| 2026-08-21 | ¥1.707,00 | -0,76 % | ¥1.720,00 | ¥1.726,00 | ¥1.707,00 | 1,60K |
| 2026-08-20 | ¥1.720,00 | +0,88 % | ¥1.705,00 | ¥1.720,00 | ¥1.705,00 | 1,40K |
| 2026-08-19 | ¥1.705,00 | 0,00 % | ¥1.703,00 | ¥1.705,00 | ¥1.669,00 | 2,30K |
| 2026-08-18 | ¥1.705,00 | -0,87 % | ¥1.720,00 | ¥1.720,00 | ¥1.705,00 | 1,20K |
| 2026-08-17 | ¥1.720,00 | +0,53 % | ¥1.720,00 | ¥1.725,00 | ¥1.720,00 | 1,20K |
| 2026-08-14 | ¥1.711,00 | +3,63 % | ¥1.691,00 | ¥1.727,00 | ¥1.670,00 | 3,70K |
| 2026-08-13 | ¥1.651,00 | -1,49 % | ¥1.676,00 | ¥1.730,00 | ¥1.651,00 | 5,60K |
| 2026-08-12 | ¥1.676,00 | +1,76 % | ¥1.647,00 | ¥1.677,00 | ¥1.647,00 | 2,30K |
| 2026-08-10 | ¥1.647,00 | +1,17 % | ¥1.640,00 | ¥1.647,00 | ¥1.640,00 | 200 |
| 2026-08-07 | ¥1.628,00 | -1,15 % | ¥1.647,00 | ¥1.647,00 | ¥1.628,00 | 1,30K |
| 2026-08-06 | ¥1.647,00 | -0,06 % | ¥1.626,00 | ¥1.647,00 | ¥1.626,00 | 1,10K |
| 2026-08-05 | ¥1.648,00 | +1,17 % | ¥1.629,00 | ¥1.648,00 | ¥1.629,00 | 500 |
| 2026-08-04 | ¥1.629,00 | 0,00 % | ¥1.622,00 | ¥1.650,00 | ¥1.622,00 | 1,20K |
| 2026-08-03 | ¥1.629,00 | +0,49 % | ¥1.620,00 | ¥1.650,00 | ¥1.620,00 | 2,80K |
| 2026-07-31 | ¥1.621,00 | +0,50 % | ¥1.605,00 | ¥1.649,00 | ¥1.605,00 | 2,10K |
| 2026-07-30 | ¥1.613,00 | -2,24 % | ¥1.642,00 | ¥1.642,00 | ¥1.613,00 | 700 |
| 2026-07-29 | ¥1.650,00 | +1,91 % | ¥1.579,00 | ¥1.657,00 | ¥1.551,00 | 3,60K |
| 2026-07-28 | ¥1.619,00 | -2,53 % | ¥1.600,00 | ¥1.620,00 | ¥1.600,00 | 1,00K |
| 2026-07-27 | ¥1.661,00 | -0,06 % | ¥1.661,00 | ¥1.661,00 | ¥1.661,00 | 100 |
| 2026-07-24 | ¥1.662,00 | 0,00 % | ¥1.662,00 | ¥1.662,00 | ¥1.662,00 | 0 |
| 2026-07-23 | ¥1.662,00 | +1,16 % | ¥1.650,00 | ¥1.671,00 | ¥1.615,00 | 1,20K |
| 2026-07-22 | ¥1.643,00 | +2,37 % | ¥1.605,00 | ¥1.643,00 | ¥1.601,00 | 1,00K |
| 2026-07-21 | ¥1.605,00 | -3,08 % | ¥1.616,00 | ¥1.665,00 | ¥1.605,00 | 600 |
| 2026-07-17 | ¥1.656,00 | -1,43 % | ¥1.680,00 | ¥1.680,00 | ¥1.626,00 | 2,80K |
| 2026-07-16 | ¥1.680,00 | +0,24 % | ¥1.674,00 | ¥1.680,00 | ¥1.648,00 | 2,20K |
| 2026-07-15 | ¥1.676,00 | 0,00 % | ¥1.716,00 | ¥1.719,00 | ¥1.639,00 | 6,30K |
| 2026-07-14 | ¥1.676,00 | -3,40 % | ¥1.730,00 | ¥1.730,00 | ¥1.608,00 | 4,80K |
| 2026-07-13 | ¥1.735,00 | +2,06 % | ¥1.740,00 | ¥1.750,00 | ¥1.719,00 | 2,40K |
| 2026-07-10 | ¥1.700,00 | +0,12 % | ¥1.700,00 | ¥1.714,00 | ¥1.660,00 | 1,70K |
| 2026-07-09 | ¥1.698,00 | +2,72 % | ¥1.650,00 | ¥1.698,00 | ¥1.650,00 | 3,90K |
| 2026-07-08 | ¥1.653,00 | +1,04 % | ¥1.646,00 | ¥1.653,00 | ¥1.640,00 | 2,00K |
| 2026-07-07 | ¥1.636,00 | +0,99 % | ¥1.620,00 | ¥1.636,00 | ¥1.607,00 | 1,20K |
| 2026-07-06 | ¥1.620,00 | +0,81 % | ¥1.621,00 | ¥1.621,00 | ¥1.620,00 | 700 |
| 2026-07-03 | ¥1.607,00 | +2,16 % | ¥1.550,00 | ¥1.623,00 | ¥1.550,00 | 2,00K |
| 2026-07-02 | ¥1.573,00 | +4,10 % | ¥1.528,00 | ¥1.573,00 | ¥1.528,00 | 2,10K |
| 2026-07-01 | ¥1.511,00 | +0,07 % | ¥1.508,00 | ¥1.511,00 | ¥1.505,00 | 1,30K |
| 2026-06-30 | ¥1.510,00 | +2,79 % | ¥1.469,00 | ¥1.510,00 | ¥1.467,00 | 2,10K |
| 2026-06-29 | ¥1.469,00 | +0,55 % | ¥1.458,00 | ¥1.469,00 | ¥1.458,00 | 1,40K |
| 2026-06-26 | ¥1.461,00 | +1,18 % | ¥1.446,00 | ¥1.462,00 | ¥1.446,00 | 1,10K |
| 2026-06-25 | ¥1.444,00 | -0,76 % | ¥1.438,00 | ¥1.455,00 | ¥1.438,00 | 800 |
| 2026-06-24 | ¥1.455,00 | -0,34 % | ¥1.460,00 | ¥1.460,00 | ¥1.441,00 | 1,20K |
| 2026-06-23 | ¥1.460,00 | +0,41 % | ¥1.476,00 | ¥1.476,00 | ¥1.460,00 | 600 |
| 2026-06-22 | ¥1.454,00 | +0,21 % | ¥1.477,00 | ¥1.477,00 | ¥1.447,00 | 1,20K |
| 2026-06-19 | ¥1.451,00 | 0,00 % | ¥1.451,00 | ¥1.451,00 | ¥1.451,00 | 500 |
| 2026-06-18 | ¥1.451,00 | -0,96 % | ¥1.465,00 | ¥1.465,00 | ¥1.451,00 | 600 |
| 2026-06-17 | ¥1.465,00 | +2,66 % | ¥1.428,00 | ¥1.465,00 | ¥1.428,00 | 1,10K |
| 2026-06-16 | ¥1.427,00 | -2,93 % | ¥1.455,00 | ¥1.478,00 | ¥1.418,00 | 6,30K |
| 2026-06-15 | ¥1.470,00 | -0,07 % | ¥1.470,00 | ¥1.470,00 | ¥1.438,00 | 1,70K |
| 2026-06-12 | ¥1.471,00 | +0,48 % | ¥1.483,00 | ¥1.490,00 | ¥1.445,00 | 2,30K |
| 2026-06-11 | ¥1.464,00 | -0,27 % | ¥1.467,00 | ¥1.467,00 | ¥1.439,00 | 600 |
| 2026-06-10 | ¥1.468,00 | +2,16 % | ¥1.441,00 | ¥1.469,00 | ¥1.440,00 | 1,10K |
| 2026-06-09 | ¥1.437,00 | 0,00 % | ¥1.437,00 | ¥1.437,00 | ¥1.437,00 | 100 |
| 2026-06-08 | ¥1.437,00 | -2,31 % | ¥1.453,00 | ¥1.483,00 | ¥1.435,00 | 2,50K |
| 2026-06-05 | ¥1.471,00 | -1,08 % | ¥1.494,00 | ¥1.494,00 | ¥1.471,00 | 2,30K |
| 2026-06-04 | ¥1.487,00 | +1,16 % | ¥1.471,00 | ¥1.493,00 | ¥1.471,00 | 1,20K |
| 2026-06-03 | ¥1.470,00 | +0,75 % | ¥1.470,00 | ¥1.470,00 | ¥1.470,00 | 300 |
| 2026-06-02 | ¥1.459,00 | +1,32 % | ¥1.440,00 | ¥1.470,00 | ¥1.435,00 | 1,90K |
| 2026-06-01 | ¥1.440,00 | -2,31 % | ¥1.456,00 | ¥1.480,00 | ¥1.440,00 | 1,30K |
| 2026-05-29 | ¥1.474,00 | +0,61 % | ¥1.465,00 | ¥1.479,00 | ¥1.462,00 | 1,70K |
| 2026-05-28 | ¥1.465,00 | -0,95 % | ¥1.449,00 | ¥1.487,00 | ¥1.449,00 | 2,10K |
| 2026-05-27 | ¥1.479,00 | +0,54 % | ¥1.480,00 | ¥1.480,00 | ¥1.461,00 | 500 |
| 2026-05-26 | ¥1.471,00 | -1,34 % | ¥1.491,00 | ¥1.491,00 | ¥1.435,00 | 1,30K |
| 2026-05-25 | ¥1.491,00 | +3,47 % | ¥1.434,00 | ¥1.499,00 | ¥1.434,00 | 2,10K |