ES Networks Co., Ltd. 5867
TSE · Japan · Finanzen
¥1.384,00+3,00 (+0,22 %)
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 | ¥1.384,00 | +0,22 % | ¥1.400,00 | ¥1.410,00 | ¥1.370,00 | 5,40K |
| 2026-09-30 | ¥1.381,00 | +0,95 % | ¥1.410,00 | ¥1.410,00 | ¥1.368,00 | 6,40K |
| 2026-09-29 | ¥1.368,00 | +0,15 % | ¥1.384,00 | ¥1.384,00 | ¥1.355,00 | 3,70K |
| 2026-09-28 | ¥1.366,00 | +1,64 % | ¥1.366,00 | ¥1.366,00 | ¥1.352,00 |
| 2,40K |
| 2026-09-25 | ¥1.344,00 | +0,30 % | ¥1.338,00 | ¥1.344,00 | ¥1.327,00 | 1,40K |
| 2026-09-24 | ¥1.340,00 | +1,98 % | ¥1.360,00 | ¥1.365,00 | ¥1.328,00 | 4,10K |
| 2026-09-18 | ¥1.314,00 | +0,31 % | ¥1.311,00 | ¥1.320,00 | ¥1.300,00 | 1,50K |
| 2026-09-17 | ¥1.310,00 | +3,23 % | ¥1.273,00 | ¥1.310,00 | ¥1.273,00 | 2,40K |
| 2026-09-16 | ¥1.269,00 | -2,38 % | ¥1.299,00 | ¥1.299,00 | ¥1.239,00 | 3,60K |
| 2026-09-15 | ¥1.300,00 | 0,00 % | ¥1.328,00 | ¥1.328,00 | ¥1.300,00 | 700 |
| 2026-09-14 | ¥1.300,00 | +1,48 % | ¥1.299,00 | ¥1.300,00 | ¥1.299,00 | 700 |
| 2026-09-11 | ¥1.281,00 | 0,00 % | ¥1.281,00 | ¥1.281,00 | ¥1.281,00 | 0 |
| 2026-09-10 | ¥1.281,00 | +0,16 % | ¥1.281,00 | ¥1.290,00 | ¥1.281,00 | 1,20K |
| 2026-09-09 | ¥1.279,00 | -2,37 % | ¥1.308,00 | ¥1.309,00 | ¥1.266,00 | 2,80K |
| 2026-09-08 | ¥1.310,00 | -1,28 % | ¥1.324,00 | ¥1.324,00 | ¥1.310,00 | 900 |
| 2026-09-07 | ¥1.327,00 | -0,82 % | ¥1.341,00 | ¥1.342,00 | ¥1.327,00 | 1,10K |
| 2026-09-04 | ¥1.338,00 | +1,98 % | ¥1.325,00 | ¥1.338,00 | ¥1.323,00 | 1,40K |
| 2026-09-03 | ¥1.312,00 | +2,98 % | ¥1.300,00 | ¥1.313,00 | ¥1.296,00 | 4,70K |
| 2026-09-02 | ¥1.274,00 | +0,16 % | ¥1.273,00 | ¥1.274,00 | ¥1.273,00 | 200 |
| 2026-09-01 | ¥1.272,00 | +0,55 % | ¥1.264,00 | ¥1.300,00 | ¥1.264,00 | 2,00K |
| 2026-08-31 | ¥1.265,00 | +0,32 % | ¥1.285,00 | ¥1.289,00 | ¥1.265,00 | 700 |
| 2026-08-28 | ¥1.261,00 | -0,39 % | ¥1.282,00 | ¥1.282,00 | ¥1.261,00 | 200 |
| 2026-08-27 | ¥1.266,00 | +0,48 % | ¥1.284,00 | ¥1.284,00 | ¥1.254,00 | 3,10K |
| 2026-08-26 | ¥1.260,00 | +1,86 % | ¥1.253,00 | ¥1.260,00 | ¥1.225,00 | 2,10K |
| 2026-08-25 | ¥1.237,00 | -0,08 % | ¥1.220,00 | ¥1.237,00 | ¥1.220,00 | 1,10K |
| 2026-08-24 | ¥1.238,00 | +2,48 % | ¥1.238,00 | ¥1.238,00 | ¥1.214,00 | 2,40K |
| 2026-08-21 | ¥1.208,00 | -0,17 % | ¥1.210,00 | ¥1.210,00 | ¥1.208,00 | 400 |
| 2026-08-20 | ¥1.210,00 | -1,31 % | ¥1.210,00 | ¥1.211,00 | ¥1.210,00 | 800 |
| 2026-08-19 | ¥1.226,00 | +0,91 % | ¥1.201,00 | ¥1.226,00 | ¥1.195,00 | 3,20K |
| 2026-08-18 | ¥1.215,00 | -0,25 % | ¥1.221,00 | ¥1.221,00 | ¥1.215,00 | 1,60K |
| 2026-08-17 | ¥1.218,00 | +0,08 % | ¥1.218,00 | ¥1.218,00 | ¥1.218,00 | 100 |
| 2026-08-14 | ¥1.217,00 | -0,57 % | ¥1.225,00 | ¥1.225,00 | ¥1.217,00 | 500 |
| 2026-08-13 | ¥1.224,00 | +1,66 % | ¥1.228,00 | ¥1.230,00 | ¥1.212,00 | 5,00K |
| 2026-08-12 | ¥1.204,00 | -0,17 % | ¥1.195,00 | ¥1.228,00 | ¥1.195,00 | 3,80K |
| 2026-08-10 | ¥1.206,00 | +0,50 % | ¥1.260,00 | ¥1.260,00 | ¥1.200,00 | 4,00K |
| 2026-08-07 | ¥1.200,00 | +0,84 % | ¥1.192,00 | ¥1.266,00 | ¥1.182,00 | 8,60K |
| 2026-08-06 | ¥1.190,00 | +0,59 % | ¥1.183,00 | ¥1.212,00 | ¥1.183,00 | 500 |
| 2026-08-05 | ¥1.183,00 | +0,42 % | ¥1.178,00 | ¥1.197,00 | ¥1.166,00 | 2,60K |
| 2026-08-04 | ¥1.178,00 | +0,26 % | ¥1.175,00 | ¥1.180,00 | ¥1.165,00 | 1,50K |
| 2026-08-03 | ¥1.175,00 | -0,25 % | ¥1.178,00 | ¥1.178,00 | ¥1.175,00 | 900 |
| 2026-07-31 | ¥1.178,00 | -2,56 % | ¥1.206,00 | ¥1.206,00 | ¥1.177,00 | 400 |
| 2026-07-30 | ¥1.209,00 | +4,40 % | ¥1.168,00 | ¥1.209,00 | ¥1.158,00 | 1,30K |
| 2026-07-29 | ¥1.158,00 | -5,55 % | ¥1.207,00 | ¥1.207,00 | ¥1.158,00 | 1,20K |
| 2026-07-28 | ¥1.226,00 | +3,63 % | ¥1.206,00 | ¥1.226,00 | ¥1.206,00 | 3,70K |
| 2026-07-27 | ¥1.183,00 | 0,00 % | ¥1.183,00 | ¥1.183,00 | ¥1.175,00 | 1,20K |
| 2026-07-24 | ¥1.183,00 | -0,59 % | ¥1.190,00 | ¥1.190,00 | ¥1.183,00 | 600 |
| 2026-07-23 | ¥1.190,00 | 0,00 % | ¥1.188,00 | ¥1.190,00 | ¥1.188,00 | 800 |
| 2026-07-22 | ¥1.190,00 | 0,00 % | ¥1.190,00 | ¥1.190,00 | ¥1.190,00 | 0 |
| 2026-07-21 | ¥1.190,00 | +1,80 % | ¥1.190,00 | ¥1.190,00 | ¥1.160,00 | 2,70K |
| 2026-07-17 | ¥1.169,00 | 0,00 % | ¥1.169,00 | ¥1.169,00 | ¥1.156,00 | 1,40K |
| 2026-07-16 | ¥1.169,00 | 0,00 % | ¥1.170,00 | ¥1.170,00 | ¥1.169,00 | 800 |
| 2026-07-15 | ¥1.169,00 | -0,60 % | ¥1.173,00 | ¥1.176,00 | ¥1.169,00 | 500 |
| 2026-07-14 | ¥1.176,00 | 0,00 % | ¥1.176,00 | ¥1.176,00 | ¥1.176,00 | 0 |
| 2026-07-13 | ¥1.176,00 | -1,18 % | ¥1.176,00 | ¥1.176,00 | ¥1.176,00 | 100 |
| 2026-07-10 | ¥1.190,00 | +1,02 % | ¥1.178,00 | ¥1.190,00 | ¥1.175,00 | 1,30K |
| 2026-07-09 | ¥1.178,00 | 0,00 % | ¥1.156,00 | ¥1.178,00 | ¥1.156,00 | 200 |
| 2026-07-08 | ¥1.178,00 | -0,93 % | ¥1.189,00 | ¥1.189,00 | ¥1.178,00 | 500 |
| 2026-07-07 | ¥1.189,00 | 0,00 % | ¥1.189,00 | ¥1.189,00 | ¥1.189,00 | 1,00K |
| 2026-07-06 | ¥1.189,00 | 0,00 % | ¥1.182,00 | ¥1.189,00 | ¥1.180,00 | 1,40K |
| 2026-07-03 | ¥1.189,00 | 0,00 % | ¥1.189,00 | ¥1.189,00 | ¥1.186,00 | 1,00K |
| 2026-07-02 | ¥1.189,00 | -0,92 % | ¥1.180,00 | ¥1.189,00 | ¥1.180,00 | 500 |
| 2026-07-01 | ¥1.200,00 | +6,19 % | ¥1.130,00 | ¥1.200,00 | ¥1.126,00 | 1,90K |
| 2026-06-30 | ¥1.130,00 | -1,14 % | ¥1.143,00 | ¥1.143,00 | ¥1.130,00 | 1,20K |
| 2026-06-29 | ¥1.143,00 | +1,96 % | ¥1.143,00 | ¥1.150,00 | ¥1.143,00 | 3,30K |
| 2026-06-26 | ¥1.121,00 | -1,75 % | ¥1.144,00 | ¥1.144,00 | ¥1.110,00 | 2,40K |
| 2026-06-25 | ¥1.141,00 | -3,63 % | ¥1.163,00 | ¥1.163,00 | ¥1.140,00 | 1,60K |
| 2026-06-24 | ¥1.184,00 | -0,08 % | ¥1.185,00 | ¥1.186,00 | ¥1.180,00 | 1,20K |
| 2026-06-23 | ¥1.185,00 | -1,09 % | ¥1.198,00 | ¥1.218,00 | ¥1.185,00 | 5,10K |
| 2026-06-22 | ¥1.198,00 | -2,20 % | ¥1.225,00 | ¥1.225,00 | ¥1.196,00 | 2,70K |
| 2026-06-19 | ¥1.225,00 | -5,77 % | ¥1.240,00 | ¥1.240,00 | ¥1.163,00 | 19,00K |
| 2026-06-18 | ¥1.300,00 | +17,43 % | ¥1.347,00 | ¥1.407,00 | ¥1.260,00 | 55,80K |
| 2026-06-17 | ¥1.107,00 | 0,00 % | ¥1.107,00 | ¥1.107,00 | ¥1.107,00 | 300 |
| 2026-06-16 | ¥1.107,00 | 0,00 % | ¥1.107,00 | ¥1.107,00 | ¥1.107,00 | 0 |
| 2026-06-15 | ¥1.107,00 | 0,00 % | ¥1.102,00 | ¥1.107,00 | ¥1.100,00 | 1,00K |
| 2026-06-12 | ¥1.107,00 | 0,00 % | ¥1.107,00 | ¥1.107,00 | ¥1.107,00 | 700 |
| 2026-06-11 | ¥1.107,00 | -0,09 % | ¥1.107,00 | ¥1.108,00 | ¥1.107,00 | 800 |
| 2026-06-10 | ¥1.108,00 | -0,18 % | ¥1.118,00 | ¥1.118,00 | ¥1.108,00 | 400 |
| 2026-06-09 | ¥1.110,00 | -0,45 % | ¥1.110,00 | ¥1.120,00 | ¥1.110,00 | 1,00K |
| 2026-06-08 | ¥1.115,00 | -2,45 % | ¥1.113,00 | ¥1.115,00 | ¥1.113,00 | 1,00K |
| 2026-06-05 | ¥1.143,00 | -0,61 % | ¥1.173,00 | ¥1.174,00 | ¥1.143,00 | 2,30K |
| 2026-06-04 | ¥1.150,00 | 0,00 % | ¥1.150,00 | ¥1.150,00 | ¥1.140,00 | 1,00K |
| 2026-06-03 | ¥1.150,00 | +0,09 % | ¥1.149,00 | ¥1.150,00 | ¥1.149,00 | 2,00K |
| 2026-06-02 | ¥1.149,00 | 0,00 % | ¥1.150,00 | ¥1.151,00 | ¥1.140,00 | 1,10K |
| 2026-06-01 | ¥1.149,00 | -3,45 % | ¥1.190,00 | ¥1.190,00 | ¥1.149,00 | 2,30K |
| 2026-05-29 | ¥1.190,00 | -0,83 % | ¥1.190,00 | ¥1.190,00 | ¥1.190,00 | 200 |
| 2026-05-28 | ¥1.200,00 | -2,44 % | ¥1.211,00 | ¥1.211,00 | ¥1.200,00 | 400 |
| 2026-05-27 | ¥1.230,00 | +3,19 % | ¥1.215,00 | ¥1.230,00 | ¥1.215,00 | 3,90K |
| 2026-05-26 | ¥1.192,00 | +0,08 % | ¥1.221,00 | ¥1.221,00 | ¥1.191,00 | 1,20K |
| 2026-05-25 | ¥1.191,00 | 0,00 % | ¥1.198,00 | ¥1.206,00 | ¥1.191,00 | 1,60K |
| 2026-05-22 | ¥1.191,00 | +0,76 % | ¥1.182,00 | ¥1.204,00 | ¥1.182,00 | 3,10K |