AUTOSERVER CO.,LTD 5589
TSE · Japan · Einzelhandel
¥2.948,00-37,00 (-1,24 %)
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 | ¥2.948,00 | -1,24 % | ¥2.957,00 | ¥2.960,00 | ¥2.948,00 | 1,00K |
| 2026-10-01 | ¥2.985,00 | +0,51 % | ¥2.950,00 | ¥2.985,00 | ¥2.950,00 | 400 |
| 2026-09-30 | ¥2.970,00 | -0,54 % | ¥2.994,00 | ¥2.994,00 | ¥2.970,00 | 1,40K |
| 2026-09-29 | ¥2.986,00 | +1,22 % | ¥2.969,00 | ¥2.988,00 | ¥2.966,00 | 2,40K |
| 2026-09-28 | ¥2.950,00 | +0,72 % | ¥2.941,00 | ¥2.950,00 | ¥2.912,00 | 1,50K |
| 2026-09-25 | ¥2.929,00 | +0,38 % | ¥2.918,00 | ¥2.929,00 | ¥2.899,00 | 1,10K |
| 2026-09-24 | ¥2.918,00 | +0,66 % | ¥2.899,00 | ¥2.920,00 | ¥2.888,00 | 1,60K |
| 2026-09-18 | ¥2.899,00 | +1,15 % | ¥2.879,00 | ¥2.899,00 | ¥2.860,00 | 1,30K |
| 2026-09-17 | ¥2.866,00 | -0,10 % | ¥2.893,00 | ¥2.893,00 | ¥2.866,00 | 300 |
| 2026-09-16 | ¥2.869,00 | -0,55 % | ¥2.885,00 | ¥2.885,00 | ¥2.865,00 | 400 |
| 2026-09-15 | ¥2.885,00 | -0,48 % | ¥2.849,00 | ¥2.893,00 | ¥2.843,00 | 1,50K |
| 2026-09-14 | ¥2.899,00 | +2,95 % | ¥2.840,00 | ¥2.929,00 | ¥2.840,00 | 4,90K |
| 2026-09-11 | ¥2.816,00 | -0,49 % | ¥2.790,00 | ¥2.829,00 | ¥2.755,00 | 3,80K |
| 2026-09-10 | ¥2.830,00 | -2,41 % | ¥2.850,00 | ¥2.881,00 | ¥2.816,00 | 3,50K |
| 2026-09-09 | ¥2.900,00 | -1,89 % | ¥2.977,00 | ¥2.977,00 | ¥2.900,00 | 2,50K |
| 2026-09-08 | ¥2.956,00 | -1,14 % | ¥2.990,00 | ¥2.998,00 | ¥2.956,00 | 2,90K |
| 2026-09-07 | ¥2.990,00 | +0,03 % | ¥2.994,00 | ¥2.997,00 | ¥2.953,00 | 2,90K |
| 2026-09-04 | ¥2.989,00 | +1,32 % | ¥2.957,00 | ¥2.989,00 | ¥2.937,00 | 2,70K |
| 2026-09-03 | ¥2.950,00 | -0,37 % | ¥2.933,00 | ¥2.964,00 | ¥2.933,00 | 2,10K |
| 2026-09-02 | ¥2.961,00 | +0,51 % | ¥2.954,00 | ¥2.961,00 | ¥2.931,00 | 5,00K |
| 2026-09-01 | ¥2.946,00 | -0,14 % | ¥2.917,00 | ¥2.949,00 | ¥2.915,00 | 2,60K |
| 2026-08-31 | ¥2.950,00 | +0,31 % | ¥2.909,00 | ¥2.950,00 | ¥2.909,00 | 2,40K |
| 2026-08-28 | ¥2.941,00 | +0,41 % | ¥2.937,00 | ¥2.952,00 | ¥2.920,00 | 4,60K |
| 2026-08-27 | ¥2.929,00 | +0,48 % | ¥2.915,00 | ¥2.929,00 | ¥2.905,00 | 4,90K |
| 2026-08-26 | ¥2.915,00 | +2,53 % | ¥2.847,00 | ¥2.915,00 | ¥2.847,00 | 9,80K |
| 2026-08-25 | ¥2.843,00 | +0,21 % | ¥2.843,00 | ¥2.843,00 | ¥2.830,00 | 1,70K |
| 2026-08-24 | ¥2.837,00 | +0,04 % | ¥2.837,00 | ¥2.837,00 | ¥2.800,00 | 2,40K |
| 2026-08-21 | ¥2.836,00 | +0,18 % | ¥2.832,00 | ¥2.839,00 | ¥2.812,00 | 2,10K |
| 2026-08-20 | ¥2.831,00 | +1,40 % | ¥2.831,00 | ¥2.831,00 | ¥2.831,00 | 100 |
| 2026-08-19 | ¥2.792,00 | -1,69 % | ¥2.805,00 | ¥2.838,00 | ¥2.792,00 | 3,20K |
| 2026-08-18 | ¥2.840,00 | +0,21 % | ¥2.834,00 | ¥2.840,00 | ¥2.830,00 | 1,30K |
| 2026-08-17 | ¥2.834,00 | -0,53 % | ¥2.850,00 | ¥2.850,00 | ¥2.828,00 | 3,90K |
| 2026-08-14 | ¥2.849,00 | +0,92 % | ¥2.823,00 | ¥2.849,00 | ¥2.801,00 | 6,20K |
| 2026-08-13 | ¥2.823,00 | +1,77 % | ¥2.798,00 | ¥2.823,00 | ¥2.772,00 | 7,00K |
| 2026-08-12 | ¥2.774,00 | -0,22 % | ¥2.800,00 | ¥2.813,00 | ¥2.750,00 | 10,40K |
| 2026-08-10 | ¥2.780,00 | +1,09 % | ¥2.711,00 | ¥2.780,00 | ¥2.711,00 | 7,20K |
| 2026-08-07 | ¥2.750,00 | +2,23 % | ¥2.707,00 | ¥2.750,00 | ¥2.707,00 | 4,60K |
| 2026-08-06 | ¥2.690,00 | -0,74 % | ¥2.713,00 | ¥2.713,00 | ¥2.689,00 | 2,10K |
| 2026-08-05 | ¥2.710,00 | +0,82 % | ¥2.688,00 | ¥2.710,00 | ¥2.687,00 | 700 |
| 2026-08-04 | ¥2.688,00 | -0,15 % | ¥2.710,00 | ¥2.718,00 | ¥2.688,00 | 1,40K |
| 2026-08-03 | ¥2.692,00 | +0,04 % | ¥2.690,00 | ¥2.709,00 | ¥2.690,00 | 400 |
| 2026-07-31 | ¥2.691,00 | +0,19 % | ¥2.686,00 | ¥2.714,00 | ¥2.686,00 | 1,90K |
| 2026-07-30 | ¥2.686,00 | -0,52 % | ¥2.686,00 | ¥2.686,00 | ¥2.686,00 | 200 |
| 2026-07-29 | ¥2.700,00 | +0,48 % | ¥2.699,00 | ¥2.717,00 | ¥2.686,00 | 2,90K |
| 2026-07-28 | ¥2.687,00 | -1,21 % | ¥2.720,00 | ¥2.720,00 | ¥2.687,00 | 1,60K |
| 2026-07-27 | ¥2.720,00 | +1,38 % | ¥2.685,00 | ¥2.720,00 | ¥2.683,00 | 2,40K |
| 2026-07-24 | ¥2.683,00 | -0,74 % | ¥2.682,00 | ¥2.702,00 | ¥2.682,00 | 800 |
| 2026-07-23 | ¥2.703,00 | +0,15 % | ¥2.674,00 | ¥2.713,00 | ¥2.672,00 | 4,10K |
| 2026-07-22 | ¥2.699,00 | -0,11 % | ¥2.702,00 | ¥2.709,00 | ¥2.681,00 | 1,40K |
| 2026-07-21 | ¥2.702,00 | +1,39 % | ¥2.670,00 | ¥2.705,00 | ¥2.670,00 | 1,80K |
| 2026-07-17 | ¥2.665,00 | -1,41 % | ¥2.703,00 | ¥2.719,00 | ¥2.665,00 | 4,10K |
| 2026-07-16 | ¥2.703,00 | -0,52 % | ¥2.706,00 | ¥2.729,00 | ¥2.702,00 | 3,80K |
| 2026-07-15 | ¥2.717,00 | 0,00 % | ¥2.717,00 | ¥2.717,00 | ¥2.691,00 | 1,70K |
| 2026-07-14 | ¥2.717,00 | +0,59 % | ¥2.691,00 | ¥2.720,00 | ¥2.690,00 | 4,40K |
| 2026-07-13 | ¥2.701,00 | -0,99 % | ¥2.717,00 | ¥2.717,00 | ¥2.692,00 | 2,80K |
| 2026-07-10 | ¥2.728,00 | +0,40 % | ¥2.717,00 | ¥2.730,00 | ¥2.704,00 | 2,30K |
| 2026-07-09 | ¥2.717,00 | +0,78 % | ¥2.700,00 | ¥2.717,00 | ¥2.699,00 | 3,10K |
| 2026-07-08 | ¥2.696,00 | -1,21 % | ¥2.729,00 | ¥2.729,00 | ¥2.696,00 | 3,90K |
| 2026-07-07 | ¥2.729,00 | +0,22 % | ¥2.723,00 | ¥2.752,00 | ¥2.723,00 | 5,50K |
| 2026-07-06 | ¥2.723,00 | -0,22 % | ¥2.729,00 | ¥2.740,00 | ¥2.709,00 | 5,50K |
| 2026-07-03 | ¥2.729,00 | +1,79 % | ¥2.700,00 | ¥2.732,00 | ¥2.663,00 | 11,10K |
| 2026-07-02 | ¥2.681,00 | +1,90 % | ¥2.643,00 | ¥2.700,00 | ¥2.621,00 | 15,40K |
| 2026-07-01 | ¥2.631,00 | -0,27 % | ¥2.638,00 | ¥2.638,00 | ¥2.609,00 | 13,50K |
| 2026-06-30 | ¥2.638,00 | +0,38 % | ¥2.629,00 | ¥2.640,00 | ¥2.628,00 | 5,80K |
| 2026-06-29 | ¥2.628,00 | -2,81 % | ¥2.654,00 | ¥2.654,00 | ¥2.628,00 | 32,30K |
| 2026-06-26 | ¥2.704,00 | -2,38 % | ¥2.721,00 | ¥2.755,00 | ¥2.700,00 | 52,30K |
| 2026-06-25 | ¥2.770,00 | -0,54 % | ¥2.781,00 | ¥2.781,00 | ¥2.767,00 | 13,60K |
| 2026-06-24 | ¥2.785,00 | -0,54 % | ¥2.800,00 | ¥2.800,00 | ¥2.785,00 | 9,90K |
| 2026-06-23 | ¥2.800,00 | +0,50 % | ¥2.786,00 | ¥2.800,00 | ¥2.782,00 | 7,80K |
| 2026-06-22 | ¥2.786,00 | +0,69 % | ¥2.800,00 | ¥2.849,00 | ¥2.770,00 | 9,60K |
| 2026-06-19 | ¥2.767,00 | -0,65 % | ¥2.798,00 | ¥2.800,00 | ¥2.763,00 | 4,30K |
| 2026-06-18 | ¥2.785,00 | +1,16 % | ¥2.773,00 | ¥2.804,00 | ¥2.753,00 | 6,30K |
| 2026-06-17 | ¥2.753,00 | +0,47 % | ¥2.740,00 | ¥2.770,00 | ¥2.740,00 | 2,90K |
| 2026-06-16 | ¥2.740,00 | -1,58 % | ¥2.806,00 | ¥2.808,00 | ¥2.731,00 | 8,60K |
| 2026-06-15 | ¥2.784,00 | +0,58 % | ¥2.796,00 | ¥2.834,00 | ¥2.784,00 | 11,20K |
| 2026-06-12 | ¥2.768,00 | -0,14 % | ¥2.796,00 | ¥2.798,00 | ¥2.768,00 | 2,90K |
| 2026-06-11 | ¥2.772,00 | +0,69 % | ¥2.776,00 | ¥2.779,00 | ¥2.753,00 | 2,50K |
| 2026-06-10 | ¥2.753,00 | -0,25 % | ¥2.760,00 | ¥2.780,00 | ¥2.753,00 | 3,40K |
| 2026-06-09 | ¥2.760,00 | +1,10 % | ¥2.753,00 | ¥2.770,00 | ¥2.749,00 | 7,40K |
| 2026-06-08 | ¥2.730,00 | -1,44 % | ¥2.780,00 | ¥2.810,00 | ¥2.728,00 | 8,00K |
| 2026-06-05 | ¥2.770,00 | +3,90 % | ¥2.683,00 | ¥2.771,00 | ¥2.682,00 | 11,90K |
| 2026-06-04 | ¥2.666,00 | -0,07 % | ¥2.663,00 | ¥2.684,00 | ¥2.662,00 | 12,20K |
| 2026-06-03 | ¥2.668,00 | -2,52 % | ¥2.737,00 | ¥2.760,00 | ¥2.661,00 | 47,60K |
| 2026-06-02 | ¥2.737,00 | -1,40 % | ¥2.752,00 | ¥2.759,00 | ¥2.719,00 | 10,50K |
| 2026-06-01 | ¥2.776,00 | -1,32 % | ¥2.809,00 | ¥2.825,00 | ¥2.758,00 | 13,30K |
| 2026-05-29 | ¥2.813,00 | -0,46 % | ¥2.826,00 | ¥2.844,00 | ¥2.808,00 | 7,60K |
| 2026-05-28 | ¥2.826,00 | +1,44 % | ¥2.789,00 | ¥2.838,00 | ¥2.789,00 | 12,30K |
| 2026-05-27 | ¥2.786,00 | +0,47 % | ¥2.788,00 | ¥2.797,00 | ¥2.784,00 | 7,00K |
| 2026-05-26 | ¥2.773,00 | +0,33 % | ¥2.777,00 | ¥2.795,00 | ¥2.750,00 | 3,90K |
| 2026-05-25 | ¥2.764,00 | -3,32 % | ¥2.851,00 | ¥2.851,00 | ¥2.732,00 | 18,80K |