Kusurinomadoguchi, Inc. 5592
TSE · Japan · Technologiedienstleistungen
¥2.464,00-74,00 (-2,92 %)
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 | ¥2.435,00 | -4,06 % | ¥2.538,00 | ¥2.540,00 | ¥2.433,00 | 62,30K |
| 2026-10-01 | ¥2.538,00 | +0,71 % | ¥2.520,00 | ¥2.565,00 | ¥2.514,00 | 60,50K |
| 2026-09-30 | ¥2.520,00 | -0,63 % | ¥2.550,00 | ¥2.560,00 | ¥2.505,00 | 41,80K |
| 2026-09-29 | ¥2.536,00 | -3,35 % | ¥2.633,00 | ¥2.633,00 | ¥2.527,00 | 56,10K |
| 2026-09-28 | ¥2.624,00 | -0,87 % | ¥2.632,00 | ¥2.652,00 | ¥2.617,00 | 35,40K |
| 2026-09-25 | ¥2.647,00 | -2,83 % | ¥2.768,00 | ¥2.768,00 | ¥2.623,00 | 37,10K |
| 2026-09-24 | ¥2.724,00 | -1,91 % | ¥2.770,00 | ¥2.799,00 | ¥2.720,00 | 41,70K |
| 2026-09-18 | ¥2.777,00 | -0,57 % | ¥2.786,00 | ¥2.788,00 | ¥2.763,00 | 15,00K |
| 2026-09-17 | ¥2.793,00 | +3,22 % | ¥2.709,00 | ¥2.824,00 | ¥2.705,00 | 32,80K |
| 2026-09-16 | ¥2.706,00 | +0,45 % | ¥2.708,00 | ¥2.736,00 | ¥2.698,00 | 17,00K |
| 2026-09-15 | ¥2.694,00 | -0,99 % | ¥2.732,00 | ¥2.739,00 | ¥2.694,00 | 16,50K |
| 2026-09-14 | ¥2.721,00 | +5,51 % | ¥2.592,00 | ¥2.741,00 | ¥2.579,00 | 67,60K |
| 2026-09-11 | ¥2.579,00 | -2,13 % | ¥2.585,00 | ¥2.598,00 | ¥2.520,00 | 60,50K |
| 2026-09-10 | ¥2.635,00 | +0,15 % | ¥2.618,00 | ¥2.651,00 | ¥2.612,00 | 26,70K |
| 2026-09-09 | ¥2.631,00 | -0,79 % | ¥2.648,00 | ¥2.662,00 | ¥2.618,00 | 39,40K |
| 2026-09-08 | ¥2.652,00 | -0,56 % | ¥2.660,00 | ¥2.690,00 | ¥2.644,00 | 41,60K |
| 2026-09-07 | ¥2.667,00 | +0,11 % | ¥2.680,00 | ¥2.680,00 | ¥2.633,00 | 17,80K |
| 2026-09-04 | ¥2.664,00 | +1,37 % | ¥2.619,00 | ¥2.704,00 | ¥2.619,00 | 27,60K |
| 2026-09-03 | ¥2.628,00 | -0,19 % | ¥2.636,00 | ¥2.646,00 | ¥2.580,00 | 56,60K |
| 2026-09-02 | ¥2.633,00 | -3,20 % | ¥2.715,00 | ¥2.715,00 | ¥2.618,00 | 49,10K |
| 2026-09-01 | ¥2.720,00 | -1,45 % | ¥2.760,00 | ¥2.776,00 | ¥2.687,00 | 41,00K |
| 2026-08-31 | ¥2.760,00 | +0,04 % | ¥2.800,00 | ¥2.806,00 | ¥2.745,00 | 36,30K |
| 2026-08-28 | ¥2.759,00 | +1,36 % | ¥2.722,00 | ¥2.781,00 | ¥2.718,00 | 52,80K |
| 2026-08-27 | ¥2.722,00 | -0,04 % | ¥2.723,00 | ¥2.730,00 | ¥2.651,00 | 31,80K |
| 2026-08-26 | ¥2.723,00 | +0,55 % | ¥2.735,00 | ¥2.770,00 | ¥2.698,00 | 28,20K |
| 2026-08-25 | ¥2.708,00 | +0,63 % | ¥2.691,00 | ¥2.732,00 | ¥2.668,00 | 29,80K |
| 2026-08-24 | ¥2.691,00 | +0,98 % | ¥2.660,00 | ¥2.712,00 | ¥2.628,00 | 36,70K |
| 2026-08-21 | ¥2.665,00 | -2,42 % | ¥2.740,00 | ¥2.740,00 | ¥2.651,00 | 27,00K |
| 2026-08-20 | ¥2.731,00 | +2,98 % | ¥2.668,00 | ¥2.751,00 | ¥2.635,00 | 31,40K |
| 2026-08-19 | ¥2.652,00 | -2,86 % | ¥2.730,00 | ¥2.742,00 | ¥2.613,00 | 48,30K |
| 2026-08-18 | ¥2.730,00 | +0,74 % | ¥2.700,00 | ¥2.744,00 | ¥2.605,00 | 107,00K |
| 2026-08-17 | ¥2.710,00 | -5,90 % | ¥2.857,00 | ¥2.947,00 | ¥2.681,00 | 174,20K |
| 2026-08-14 | ¥2.880,00 | +15,06 % | ¥2.603,00 | ¥2.906,00 | ¥2.572,00 | 382,20K |
| 2026-08-13 | ¥2.503,00 | -1,07 % | ¥2.534,00 | ¥2.555,00 | ¥2.503,00 | 36,50K |
| 2026-08-12 | ¥2.530,00 | -0,39 % | ¥2.555,00 | ¥2.579,00 | ¥2.530,00 | 34,80K |
| 2026-08-10 | ¥2.540,00 | +3,72 % | ¥2.464,00 | ¥2.550,00 | ¥2.442,00 | 39,00K |
| 2026-08-07 | ¥2.449,00 | -1,21 % | ¥2.504,00 | ¥2.504,00 | ¥2.436,00 | 20,50K |
| 2026-08-06 | ¥2.479,00 | -1,00 % | ¥2.481,00 | ¥2.506,00 | ¥2.472,00 | 26,80K |
| 2026-08-05 | ¥2.504,00 | +3,90 % | ¥2.445,00 | ¥2.558,00 | ¥2.387,00 | 72,70K |
| 2026-08-04 | ¥2.410,00 | +4,42 % | ¥2.308,00 | ¥2.430,00 | ¥2.308,00 | 46,10K |
| 2026-08-03 | ¥2.308,00 | -2,74 % | ¥2.397,00 | ¥2.397,00 | ¥2.295,00 | 51,40K |
| 2026-07-31 | ¥2.373,00 | +0,76 % | ¥2.374,00 | ¥2.399,00 | ¥2.337,00 | 44,00K |
| 2026-07-30 | ¥2.355,00 | -2,40 % | ¥2.413,00 | ¥2.418,00 | ¥2.340,00 | 71,20K |
| 2026-07-29 | ¥2.413,00 | +0,25 % | ¥2.406,00 | ¥2.445,00 | ¥2.394,00 | 70,30K |
| 2026-07-28 | ¥2.407,00 | +3,48 % | ¥2.325,00 | ¥2.420,00 | ¥2.301,00 | 119,40K |
| 2026-07-27 | ¥2.326,00 | +1,93 % | ¥2.282,00 | ¥2.326,00 | ¥2.273,00 | 59,40K |
| 2026-07-24 | ¥2.282,00 | -0,31 % | ¥2.289,00 | ¥2.291,00 | ¥2.247,00 | 31,90K |
| 2026-07-23 | ¥2.289,00 | +0,04 % | ¥2.288,00 | ¥2.290,00 | ¥2.260,00 | 27,10K |
| 2026-07-22 | ¥2.288,00 | -0,82 % | ¥2.314,00 | ¥2.320,00 | ¥2.275,00 | 72,70K |
| 2026-07-21 | ¥2.307,00 | -5,53 % | ¥2.442,00 | ¥2.466,00 | ¥2.291,00 | 136,00K |
| 2026-07-17 | ¥2.442,00 | +1,41 % | ¥2.408,00 | ¥2.447,00 | ¥2.395,00 | 73,70K |
| 2026-07-16 | ¥2.408,00 | +0,04 % | ¥2.407,00 | ¥2.453,00 | ¥2.403,00 | 58,80K |
| 2026-07-15 | ¥2.407,00 | -0,12 % | ¥2.434,00 | ¥2.445,00 | ¥2.393,00 | 70,50K |
| 2026-07-14 | ¥2.410,00 | -0,41 % | ¥2.420,00 | ¥2.447,00 | ¥2.390,00 | 42,40K |
| 2026-07-13 | ¥2.420,00 | +0,46 % | ¥2.409,00 | ¥2.466,00 | ¥2.403,00 | 59,60K |
| 2026-07-10 | ¥2.409,00 | -0,70 % | ¥2.440,00 | ¥2.444,00 | ¥2.403,00 | 50,30K |
| 2026-07-09 | ¥2.426,00 | +1,13 % | ¥2.372,00 | ¥2.455,00 | ¥2.360,00 | 54,30K |
| 2026-07-08 | ¥2.399,00 | -1,48 % | ¥2.435,00 | ¥2.459,00 | ¥2.370,00 | 69,20K |
| 2026-07-07 | ¥2.435,00 | -0,20 % | ¥2.403,00 | ¥2.449,00 | ¥2.391,00 | 64,20K |
| 2026-07-06 | ¥2.440,00 | +3,83 % | ¥2.331,00 | ¥2.440,00 | ¥2.321,00 | 112,20K |
| 2026-07-03 | ¥2.350,00 | +4,07 % | ¥2.233,00 | ¥2.374,00 | ¥2.227,00 | 101,00K |
| 2026-07-02 | ¥2.258,00 | +1,48 % | ¥2.225,00 | ¥2.282,00 | ¥2.213,00 | 75,50K |
| 2026-07-01 | ¥2.225,00 | +1,23 % | ¥2.204,00 | ¥2.280,00 | ¥2.145,00 | 142,70K |
| 2026-06-30 | ¥2.198,00 | +2,52 % | ¥2.244,00 | ¥2.279,00 | ¥2.163,00 | 174,00K |
| 2026-06-29 | ¥2.144,00 | +1,90 % | ¥2.142,00 | ¥2.305,00 | ¥2.082,00 | 391,20K |
| 2026-06-26 | ¥2.104,00 | -8,16 % | ¥2.292,00 | ¥2.292,00 | ¥2.068,00 | 352,90K |
| 2026-06-25 | ¥2.291,00 | -10,58 % | ¥2.530,00 | ¥2.530,00 | ¥2.065,00 | 1,01M |
| 2026-06-24 | ¥2.562,00 | -1,42 % | ¥2.662,00 | ¥2.673,00 | ¥2.541,00 | 44,10K |
| 2026-06-23 | ¥2.599,00 | -1,07 % | ¥2.640,00 | ¥2.640,00 | ¥2.555,00 | 37,80K |
| 2026-06-22 | ¥2.627,00 | +2,62 % | ¥2.560,00 | ¥2.667,00 | ¥2.541,00 | 47,60K |
| 2026-06-19 | ¥2.560,00 | +0,79 % | ¥2.587,00 | ¥2.620,00 | ¥2.542,00 | 47,50K |
| 2026-06-18 | ¥2.540,00 | -2,61 % | ¥2.583,00 | ¥2.609,00 | ¥2.530,00 | 27,30K |
| 2026-06-17 | ¥2.608,00 | +1,48 % | ¥2.582,00 | ¥2.622,00 | ¥2.565,00 | 34,60K |
| 2026-06-16 | ¥2.570,00 | +3,01 % | ¥2.500,00 | ¥2.572,00 | ¥2.461,00 | 40,80K |
| 2026-06-15 | ¥2.495,00 | -2,04 % | ¥2.548,00 | ¥2.601,00 | ¥2.482,00 | 44,60K |
| 2026-06-12 | ¥2.547,00 | -0,24 % | ¥2.585,00 | ¥2.592,00 | ¥2.521,00 | 52,40K |
| 2026-06-11 | ¥2.553,00 | -2,03 % | ¥2.588,00 | ¥2.588,00 | ¥2.506,00 | 46,10K |
| 2026-06-10 | ¥2.606,00 | +0,50 % | ¥2.581,00 | ¥2.625,00 | ¥2.549,00 | 45,20K |
| 2026-06-09 | ¥2.593,00 | -0,54 % | ¥2.610,00 | ¥2.628,00 | ¥2.580,00 | 42,00K |
| 2026-06-08 | ¥2.607,00 | +0,39 % | ¥2.603,00 | ¥2.645,00 | ¥2.585,00 | 67,40K |
| 2026-06-05 | ¥2.597,00 | +5,14 % | ¥2.502,00 | ¥2.670,00 | ¥2.480,00 | 76,30K |
| 2026-06-04 | ¥2.470,00 | +0,12 % | ¥2.420,00 | ¥2.479,00 | ¥2.403,00 | 51,90K |
| 2026-06-03 | ¥2.467,00 | -2,76 % | ¥2.527,00 | ¥2.527,00 | ¥2.450,00 | 94,70K |
| 2026-06-02 | ¥2.537,00 | -1,28 % | ¥2.575,00 | ¥2.600,00 | ¥2.490,00 | 89,60K |
| 2026-06-01 | ¥2.570,00 | -5,90 % | ¥2.700,00 | ¥2.707,00 | ¥2.500,00 | 143,80K |
| 2026-05-29 | ¥2.731,00 | -0,69 % | ¥2.772,00 | ¥2.821,00 | ¥2.723,00 | 65,20K |
| 2026-05-28 | ¥2.750,00 | -1,26 % | ¥2.775,00 | ¥2.789,00 | ¥2.710,00 | 56,80K |
| 2026-05-27 | ¥2.785,00 | -6,17 % | ¥2.968,00 | ¥2.968,00 | ¥2.735,00 | 118,60K |
| 2026-05-26 | ¥2.968,00 | +0,03 % | ¥2.921,00 | ¥2.984,00 | ¥2.920,00 | 64,50K |
| 2026-05-25 | ¥2.967,00 | -1,10 % | ¥3.010,00 | ¥3.020,00 | ¥2.861,00 | 127,60K |