STG CO.,LTD. 5858
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.192,00+1,00 (+0,08 %)
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 | ¥1.185,00 | -0,50 % | ¥1.191,00 | ¥1.191,00 | ¥1.153,00 | 4,60K |
| 2026-10-01 | ¥1.191,00 | -1,00 % | ¥1.204,00 | ¥1.207,00 | ¥1.191,00 | 1,20K |
| 2026-09-30 | ¥1.203,00 | +0,67 % | ¥1.202,00 | ¥1.203,00 | ¥1.202,00 | 300 |
| 2026-09-29 | ¥1.195,00 | +1,10 % | ¥1.198,00 | ¥1.199,00 | ¥1.187,00 | 2,00K |
| 2026-09-28 | ¥1.182,00 | -1,50 % | ¥1.199,00 | ¥1.199,00 | ¥1.178,00 | 800 |
| 2026-09-25 | ¥1.200,00 | +1,18 % | ¥1.186,00 | ¥1.212,00 | ¥1.173,00 | 7,10K |
| 2026-09-24 | ¥1.186,00 | +0,42 % | ¥1.193,00 | ¥1.193,00 | ¥1.169,00 | 2,40K |
| 2026-09-18 | ¥1.181,00 | -0,17 % | ¥1.183,00 | ¥1.185,00 | ¥1.181,00 | 2,10K |
| 2026-09-17 | ¥1.183,00 | +0,68 % | ¥1.179,00 | ¥1.183,00 | ¥1.175,00 | 1,90K |
| 2026-09-16 | ¥1.175,00 | +0,95 % | ¥1.164,00 | ¥1.176,00 | ¥1.158,00 | 2,40K |
| 2026-09-15 | ¥1.164,00 | +0,34 % | ¥1.177,00 | ¥1.177,00 | ¥1.164,00 | 1,70K |
| 2026-09-14 | ¥1.160,00 | -0,09 % | ¥1.173,00 | ¥1.173,00 | ¥1.160,00 | 3,90K |
| 2026-09-11 | ¥1.161,00 | -2,03 % | ¥1.163,00 | ¥1.168,00 | ¥1.161,00 | 17,30K |
| 2026-09-10 | ¥1.185,00 | +0,85 % | ¥1.150,00 | ¥1.185,00 | ¥1.150,00 | 4,70K |
| 2026-09-09 | ¥1.175,00 | +0,86 % | ¥1.165,00 | ¥1.190,00 | ¥1.160,00 | 4,20K |
| 2026-09-08 | ¥1.165,00 | -1,69 % | ¥1.171,00 | ¥1.180,00 | ¥1.151,00 | 2,80K |
| 2026-09-07 | ¥1.185,00 | +0,42 % | ¥1.174,00 | ¥1.223,00 | ¥1.170,00 | 3,20K |
| 2026-09-04 | ¥1.180,00 | -1,09 % | ¥1.193,00 | ¥1.194,00 | ¥1.180,00 | 2,30K |
| 2026-09-03 | ¥1.193,00 | -1,40 % | ¥1.233,00 | ¥1.233,00 | ¥1.190,00 | 1,90K |
| 2026-09-02 | ¥1.210,00 | +0,58 % | ¥1.200,00 | ¥1.210,00 | ¥1.175,00 | 5,20K |
| 2026-09-01 | ¥1.203,00 | -0,82 % | ¥1.219,00 | ¥1.219,00 | ¥1.201,00 | 1,80K |
| 2026-08-31 | ¥1.213,00 | -0,98 % | ¥1.229,00 | ¥1.266,00 | ¥1.206,00 | 5,40K |
| 2026-08-28 | ¥1.225,00 | +5,69 % | ¥1.155,00 | ¥1.290,00 | ¥1.147,00 | 48,00K |
| 2026-08-27 | ¥1.159,00 | +0,61 % | ¥1.146,00 | ¥1.160,00 | ¥1.146,00 | 2,10K |
| 2026-08-26 | ¥1.152,00 | -0,95 % | ¥1.163,00 | ¥1.164,00 | ¥1.147,00 | 4,10K |
| 2026-08-25 | ¥1.163,00 | +0,78 % | ¥1.149,00 | ¥1.163,00 | ¥1.145,00 | 2,00K |
| 2026-08-24 | ¥1.154,00 | +0,35 % | ¥1.154,00 | ¥1.154,00 | ¥1.145,00 | 2,90K |
| 2026-08-21 | ¥1.150,00 | +0,26 % | ¥1.150,00 | ¥1.150,00 | ¥1.143,00 | 1,30K |
| 2026-08-20 | ¥1.147,00 | +0,26 % | ¥1.163,00 | ¥1.163,00 | ¥1.147,00 | 4,80K |
| 2026-08-19 | ¥1.144,00 | +0,18 % | ¥1.142,00 | ¥1.149,00 | ¥1.130,00 | 2,70K |
| 2026-08-18 | ¥1.142,00 | -1,13 % | ¥1.151,00 | ¥1.151,00 | ¥1.118,00 | 6,70K |
| 2026-08-17 | ¥1.155,00 | +0,61 % | ¥1.148,00 | ¥1.155,00 | ¥1.140,00 | 7,40K |
| 2026-08-14 | ¥1.148,00 | -2,30 % | ¥1.163,00 | ¥1.163,00 | ¥1.131,00 | 14,50K |
| 2026-08-13 | ¥1.175,00 | -12,05 % | ¥1.114,00 | ¥1.175,00 | ¥1.109,00 | 61,30K |
| 2026-08-12 | ¥1.336,00 | +0,07 % | ¥1.335,00 | ¥1.337,00 | ¥1.300,00 | 5,50K |
| 2026-08-10 | ¥1.335,00 | -0,45 % | ¥1.328,00 | ¥1.335,00 | ¥1.313,00 | 1,50K |
| 2026-08-07 | ¥1.341,00 | 0,00 % | ¥1.341,00 | ¥1.341,00 | ¥1.341,00 | 100 |
| 2026-08-06 | ¥1.341,00 | 0,00 % | ¥1.341,00 | ¥1.341,00 | ¥1.341,00 | 100 |
| 2026-08-05 | ¥1.341,00 | -1,18 % | ¥1.330,00 | ¥1.344,00 | ¥1.327,00 | 8,30K |
| 2026-08-04 | ¥1.357,00 | +0,37 % | ¥1.354,00 | ¥1.357,00 | ¥1.354,00 | 900 |
| 2026-08-03 | ¥1.352,00 | -4,11 % | ¥1.411,00 | ¥1.412,00 | ¥1.352,00 | 3,90K |
| 2026-07-31 | ¥1.410,00 | +2,17 % | ¥1.440,00 | ¥1.440,00 | ¥1.380,00 | 7,40K |
| 2026-07-30 | ¥1.380,00 | +2,22 % | ¥1.332,00 | ¥1.380,00 | ¥1.321,00 | 1,60K |
| 2026-07-29 | ¥1.350,00 | -2,88 % | ¥1.360,00 | ¥1.380,00 | ¥1.350,00 | 300 |
| 2026-07-28 | ¥1.390,00 | 0,00 % | ¥1.390,00 | ¥1.390,00 | ¥1.390,00 | 100 |
| 2026-07-27 | ¥1.390,00 | +0,36 % | ¥1.395,00 | ¥1.404,00 | ¥1.351,00 | 800 |
| 2026-07-24 | ¥1.385,00 | -2,40 % | ¥1.424,00 | ¥1.424,00 | ¥1.366,00 | 1,50K |
| 2026-07-23 | ¥1.419,00 | +1,94 % | ¥1.371,00 | ¥1.419,00 | ¥1.371,00 | 1,30K |
| 2026-07-22 | ¥1.392,00 | -1,21 % | ¥1.385,00 | ¥1.400,00 | ¥1.374,00 | 5,20K |
| 2026-07-21 | ¥1.409,00 | +2,10 % | ¥1.399,00 | ¥1.409,00 | ¥1.377,00 | 3,80K |
| 2026-07-17 | ¥1.380,00 | -1,57 % | ¥1.380,00 | ¥1.380,00 | ¥1.380,00 | 100 |
| 2026-07-16 | ¥1.402,00 | +0,72 % | ¥1.402,00 | ¥1.402,00 | ¥1.381,00 | 300 |
| 2026-07-15 | ¥1.392,00 | -0,14 % | ¥1.386,00 | ¥1.423,00 | ¥1.350,00 | 2,00K |
| 2026-07-14 | ¥1.394,00 | +1,75 % | ¥1.398,00 | ¥1.414,00 | ¥1.303,00 | 2,40K |
| 2026-07-13 | ¥1.370,00 | +2,24 % | ¥1.370,00 | ¥1.370,00 | ¥1.370,00 | 100 |
| 2026-07-10 | ¥1.340,00 | 0,00 % | ¥1.340,00 | ¥1.340,00 | ¥1.340,00 | 0 |
| 2026-07-09 | ¥1.340,00 | -1,98 % | ¥1.370,00 | ¥1.370,00 | ¥1.340,00 | 1,40K |
| 2026-07-08 | ¥1.367,00 | +1,11 % | ¥1.351,00 | ¥1.367,00 | ¥1.320,00 | 1,30K |
| 2026-07-07 | ¥1.352,00 | -0,81 % | ¥1.370,00 | ¥1.384,00 | ¥1.352,00 | 6,70K |
| 2026-07-06 | ¥1.363,00 | +4,85 % | ¥1.310,00 | ¥1.419,00 | ¥1.310,00 | 13,30K |
| 2026-07-03 | ¥1.300,00 | 0,00 % | ¥1.288,00 | ¥1.310,00 | ¥1.288,00 | 1,80K |
| 2026-07-02 | ¥1.300,00 | -2,62 % | ¥1.351,00 | ¥1.351,00 | ¥1.300,00 | 2,40K |
| 2026-07-01 | ¥1.335,00 | +1,60 % | ¥1.315,00 | ¥1.344,00 | ¥1.314,00 | 2,20K |
| 2026-06-30 | ¥1.314,00 | +1,08 % | ¥1.275,00 | ¥1.344,00 | ¥1.251,00 | 2,30K |
| 2026-06-29 | ¥1.300,00 | +2,52 % | ¥1.238,00 | ¥1.300,00 | ¥1.225,00 | 6,10K |
| 2026-06-26 | ¥1.268,00 | -0,16 % | ¥1.240,00 | ¥1.268,00 | ¥1.220,00 | 1,70K |
| 2026-06-25 | ¥1.270,00 | +1,11 % | ¥1.270,00 | ¥1.275,00 | ¥1.253,00 | 2,70K |
| 2026-06-24 | ¥1.256,00 | -2,94 % | ¥1.294,00 | ¥1.294,00 | ¥1.243,00 | 2,20K |
| 2026-06-23 | ¥1.294,00 | -0,61 % | ¥1.330,00 | ¥1.386,00 | ¥1.294,00 | 7,40K |
| 2026-06-22 | ¥1.302,00 | +2,44 % | ¥1.286,00 | ¥1.310,00 | ¥1.286,00 | 4,30K |
| 2026-06-19 | ¥1.271,00 | +4,18 % | ¥1.220,00 | ¥1.274,00 | ¥1.201,00 | 3,70K |
| 2026-06-18 | ¥1.220,00 | +2,18 % | ¥1.196,00 | ¥1.220,00 | ¥1.169,00 | 4,20K |
| 2026-06-17 | ¥1.194,00 | +4,01 % | ¥1.148,00 | ¥1.200,00 | ¥1.120,00 | 2,40K |
| 2026-06-16 | ¥1.148,00 | +4,27 % | ¥1.111,00 | ¥1.148,00 | ¥1.111,00 | 1,90K |
| 2026-06-15 | ¥1.101,00 | +5,16 % | ¥1.055,00 | ¥1.150,00 | ¥1.050,00 | 27,10K |
| 2026-06-12 | ¥1.047,00 | -3,77 % | ¥1.118,00 | ¥1.118,00 | ¥1.044,00 | 11,30K |
| 2026-06-11 | ¥1.088,00 | -0,09 % | ¥1.099,00 | ¥1.099,00 | ¥1.041,00 | 11,40K |
| 2026-06-10 | ¥1.089,00 | -2,33 % | ¥1.115,00 | ¥1.140,00 | ¥1.089,00 | 3,20K |
| 2026-06-09 | ¥1.115,00 | +2,39 % | ¥1.088,00 | ¥1.148,00 | ¥1.088,00 | 6,00K |
| 2026-06-08 | ¥1.089,00 | -4,14 % | ¥1.107,00 | ¥1.107,00 | ¥1.089,00 | 3,00K |
| 2026-06-05 | ¥1.136,00 | +1,16 % | ¥1.093,00 | ¥1.136,00 | ¥1.093,00 | 5,30K |
| 2026-06-04 | ¥1.123,00 | +3,41 % | ¥1.116,00 | ¥1.137,00 | ¥1.091,00 | 1,70K |
| 2026-06-03 | ¥1.086,00 | +4,22 % | ¥1.045,00 | ¥1.092,00 | ¥1.045,00 | 20,70K |
| 2026-06-02 | ¥1.042,00 | -6,04 % | ¥1.000,00 | ¥1.063,00 | ¥994,00 | 34,60K |
| 2026-06-01 | ¥1.109,00 | -3,40 % | ¥1.148,00 | ¥1.148,00 | ¥1.101,00 | 3,70K |
| 2026-05-29 | ¥1.148,00 | +1,15 % | ¥1.133,00 | ¥1.159,00 | ¥1.100,00 | 17,40K |
| 2026-05-28 | ¥1.135,00 | -2,58 % | ¥1.165,00 | ¥1.170,00 | ¥1.134,00 | 1,60K |
| 2026-05-27 | ¥1.165,00 | -1,60 % | ¥1.184,00 | ¥1.185,00 | ¥1.140,00 | 1,80K |
| 2026-05-26 | ¥1.184,00 | +0,34 % | ¥1.180,00 | ¥1.200,00 | ¥1.180,00 | 1,60K |
| 2026-05-25 | ¥1.180,00 | -2,07 % | ¥1.230,00 | ¥1.230,00 | ¥1.175,00 | 6,50K |