PIOLAX, Inc. 5988
TSE · Japan · Produzierendes Gewerbe
¥1.635,00-52,00 (-3,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.687,00 | +1,08 % | ¥1.656,00 | ¥1.690,00 | ¥1.640,00 | 83,00K |
| 2026-09-30 | ¥1.669,00 | +0,30 % | ¥1.670,00 | ¥1.675,00 | ¥1.658,00 | 63,20K |
| 2026-09-29 | ¥1.664,00 | -2,75 % | ¥1.670,00 | ¥1.672,00 | ¥1.655,00 | 69,30K |
| 2026-09-28 | ¥1.711,00 | +0,06 % | ¥1.728,00 | ¥1.728,00 | ¥1.706,00 | 83,50K |
| 2026-09-25 | ¥1.710,00 | +0,83 % | ¥1.700,00 | ¥1.715,00 | ¥1.700,00 | 79,40K |
| 2026-09-24 | ¥1.696,00 | +0,36 % | ¥1.709,00 | ¥1.709,00 | ¥1.689,00 | 74,90K |
| 2026-09-18 | ¥1.690,00 | -1,34 % | ¥1.708,00 | ¥1.719,00 | ¥1.680,00 | 80,00K |
| 2026-09-17 | ¥1.713,00 | +0,65 % | ¥1.718,00 | ¥1.728,00 | ¥1.706,00 | 74,30K |
| 2026-09-16 | ¥1.702,00 | +0,29 % | ¥1.710,00 | ¥1.711,00 | ¥1.694,00 | 50,20K |
| 2026-09-15 | ¥1.697,00 | +0,41 % | ¥1.690,00 | ¥1.702,00 | ¥1.688,00 | 60,00K |
| 2026-09-14 | ¥1.690,00 | +0,78 % | ¥1.688,00 | ¥1.693,00 | ¥1.679,00 | 59,70K |
| 2026-09-11 | ¥1.677,00 | +0,78 % | ¥1.658,00 | ¥1.680,00 | ¥1.653,00 | 66,30K |
| 2026-09-10 | ¥1.664,00 | -0,12 % | ¥1.667,00 | ¥1.674,00 | ¥1.658,00 | 53,80K |
| 2026-09-09 | ¥1.666,00 | +0,18 % | ¥1.664,00 | ¥1.678,00 | ¥1.658,00 | 72,80K |
| 2026-09-08 | ¥1.663,00 | -1,60 % | ¥1.690,00 | ¥1.695,00 | ¥1.659,00 | 83,00K |
| 2026-09-07 | ¥1.690,00 | -0,18 % | ¥1.692,00 | ¥1.711,00 | ¥1.686,00 | 60,20K |
| 2026-09-04 | ¥1.693,00 | +0,47 % | ¥1.684,00 | ¥1.700,00 | ¥1.677,00 | 122,50K |
| 2026-09-03 | ¥1.685,00 | -0,30 % | ¥1.710,00 | ¥1.710,00 | ¥1.680,00 | 79,90K |
| 2026-09-02 | ¥1.690,00 | -2,03 % | ¥1.720,00 | ¥1.720,00 | ¥1.688,00 | 131,10K |
| 2026-09-01 | ¥1.725,00 | -0,69 % | ¥1.737,00 | ¥1.747,00 | ¥1.718,00 | 97,30K |
| 2026-08-31 | ¥1.737,00 | +0,58 % | ¥1.728,00 | ¥1.743,00 | ¥1.724,00 | 84,10K |
| 2026-08-28 | ¥1.727,00 | +0,06 % | ¥1.734,00 | ¥1.734,00 | ¥1.722,00 | 59,00K |
| 2026-08-27 | ¥1.726,00 | -0,40 % | ¥1.730,00 | ¥1.742,00 | ¥1.724,00 | 39,80K |
| 2026-08-26 | ¥1.733,00 | +0,87 % | ¥1.718,00 | ¥1.742,00 | ¥1.718,00 | 59,30K |
| 2026-08-25 | ¥1.718,00 | -0,69 % | ¥1.734,00 | ¥1.734,00 | ¥1.718,00 | 55,70K |
| 2026-08-24 | ¥1.730,00 | +0,35 % | ¥1.724,00 | ¥1.745,00 | ¥1.722,00 | 63,00K |
| 2026-08-21 | ¥1.724,00 | +1,00 % | ¥1.701,00 | ¥1.732,00 | ¥1.701,00 | 88,50K |
| 2026-08-20 | ¥1.707,00 | +0,65 % | ¥1.704,00 | ¥1.712,00 | ¥1.683,00 | 96,60K |
| 2026-08-19 | ¥1.696,00 | -1,45 % | ¥1.709,00 | ¥1.711,00 | ¥1.688,00 | 93,40K |
| 2026-08-18 | ¥1.721,00 | +0,23 % | ¥1.722,00 | ¥1.724,00 | ¥1.702,00 | 83,10K |
| 2026-08-17 | ¥1.717,00 | -0,41 % | ¥1.720,00 | ¥1.733,00 | ¥1.710,00 | 69,70K |
| 2026-08-14 | ¥1.724,00 | +1,06 % | ¥1.700,00 | ¥1.725,00 | ¥1.696,00 | 91,30K |
| 2026-08-13 | ¥1.706,00 | -0,81 % | ¥1.720,00 | ¥1.720,00 | ¥1.697,00 | 90,10K |
| 2026-08-12 | ¥1.720,00 | -0,92 % | ¥1.749,00 | ¥1.749,00 | ¥1.707,00 | 57,60K |
| 2026-08-10 | ¥1.736,00 | +1,82 % | ¥1.712,00 | ¥1.740,00 | ¥1.702,00 | 73,80K |
| 2026-08-07 | ¥1.705,00 | -1,22 % | ¥1.710,00 | ¥1.726,00 | ¥1.702,00 | 59,80K |
| 2026-08-06 | ¥1.726,00 | +0,06 % | ¥1.700,00 | ¥1.730,00 | ¥1.684,00 | 101,10K |
| 2026-08-05 | ¥1.725,00 | +1,59 % | ¥1.703,00 | ¥1.733,00 | ¥1.694,00 | 84,70K |
| 2026-08-04 | ¥1.698,00 | -2,13 % | ¥1.716,00 | ¥1.720,00 | ¥1.696,00 | 75,60K |
| 2026-08-03 | ¥1.735,00 | -0,46 % | ¥1.735,00 | ¥1.744,00 | ¥1.698,00 | 116,10K |
| 2026-07-31 | ¥1.743,00 | 0,00 % | ¥1.740,00 | ¥1.760,00 | ¥1.724,00 | 177,20K |
| 2026-07-30 | ¥1.743,00 | -0,80 % | ¥1.755,00 | ¥1.755,00 | ¥1.731,00 | 109,00K |
| 2026-07-29 | ¥1.757,00 | +2,45 % | ¥1.720,00 | ¥1.765,00 | ¥1.715,00 | 151,70K |
| 2026-07-28 | ¥1.715,00 | +0,59 % | ¥1.709,00 | ¥1.715,00 | ¥1.695,00 | 78,50K |
| 2026-07-27 | ¥1.705,00 | +2,53 % | ¥1.680,00 | ¥1.710,00 | ¥1.680,00 | 73,10K |
| 2026-07-24 | ¥1.663,00 | -0,60 % | ¥1.671,00 | ¥1.673,00 | ¥1.661,00 | 30,90K |
| 2026-07-23 | ¥1.673,00 | -0,71 % | ¥1.685,00 | ¥1.688,00 | ¥1.669,00 | 35,80K |
| 2026-07-22 | ¥1.685,00 | -0,53 % | ¥1.692,00 | ¥1.693,00 | ¥1.677,00 | 75,10K |
| 2026-07-21 | ¥1.694,00 | +1,62 % | ¥1.667,00 | ¥1.706,00 | ¥1.664,00 | 136,80K |
| 2026-07-17 | ¥1.667,00 | +0,18 % | ¥1.664,00 | ¥1.680,00 | ¥1.660,00 | 117,60K |
| 2026-07-16 | ¥1.664,00 | +0,54 % | ¥1.665,00 | ¥1.673,00 | ¥1.658,00 | 89,40K |
| 2026-07-15 | ¥1.655,00 | +0,67 % | ¥1.630,00 | ¥1.657,00 | ¥1.630,00 | 121,80K |
| 2026-07-14 | ¥1.644,00 | +0,12 % | ¥1.656,00 | ¥1.664,00 | ¥1.644,00 | 42,50K |
| 2026-07-13 | ¥1.642,00 | -0,55 % | ¥1.662,00 | ¥1.664,00 | ¥1.640,00 | 80,80K |
| 2026-07-10 | ¥1.651,00 | +1,10 % | ¥1.645,00 | ¥1.661,00 | ¥1.643,00 | 112,20K |
| 2026-07-09 | ¥1.633,00 | +0,18 % | ¥1.628,00 | ¥1.643,00 | ¥1.628,00 | 66,50K |
| 2026-07-08 | ¥1.630,00 | -1,21 % | ¥1.650,00 | ¥1.650,00 | ¥1.625,00 | 88,50K |
| 2026-07-07 | ¥1.650,00 | +0,55 % | ¥1.650,00 | ¥1.657,00 | ¥1.638,00 | 80,40K |
| 2026-07-06 | ¥1.641,00 | +1,80 % | ¥1.623,00 | ¥1.641,00 | ¥1.618,00 | 53,40K |
| 2026-07-03 | ¥1.612,00 | +0,69 % | ¥1.605,00 | ¥1.619,00 | ¥1.605,00 | 51,50K |
| 2026-07-02 | ¥1.601,00 | +1,27 % | ¥1.594,00 | ¥1.623,00 | ¥1.588,00 | 95,20K |
| 2026-07-01 | ¥1.581,00 | +1,09 % | ¥1.570,00 | ¥1.587,00 | ¥1.570,00 | 45,80K |
| 2026-06-30 | ¥1.564,00 | -0,13 % | ¥1.574,00 | ¥1.574,00 | ¥1.554,00 | 105,40K |
| 2026-06-29 | ¥1.566,00 | +0,45 % | ¥1.564,00 | ¥1.567,00 | ¥1.554,00 | 86,90K |
| 2026-06-26 | ¥1.559,00 | +0,91 % | ¥1.545,00 | ¥1.564,00 | ¥1.542,00 | 73,90K |
| 2026-06-25 | ¥1.545,00 | -0,39 % | ¥1.545,00 | ¥1.555,00 | ¥1.540,00 | 58,30K |
| 2026-06-24 | ¥1.551,00 | -0,58 % | ¥1.569,00 | ¥1.569,00 | ¥1.544,00 | 98,20K |
| 2026-06-23 | ¥1.560,00 | -0,38 % | ¥1.566,00 | ¥1.579,00 | ¥1.553,00 | 79,50K |
| 2026-06-22 | ¥1.566,00 | -1,45 % | ¥1.601,00 | ¥1.601,00 | ¥1.564,00 | 79,00K |
| 2026-06-19 | ¥1.589,00 | -0,44 % | ¥1.598,00 | ¥1.607,00 | ¥1.581,00 | 63,20K |
| 2026-06-18 | ¥1.596,00 | +0,69 % | ¥1.595,00 | ¥1.597,00 | ¥1.578,00 | 50,20K |
| 2026-06-17 | ¥1.585,00 | +0,51 % | ¥1.567,00 | ¥1.596,00 | ¥1.567,00 | 63,70K |
| 2026-06-16 | ¥1.577,00 | 0,00 % | ¥1.571,00 | ¥1.579,00 | ¥1.560,00 | 49,20K |
| 2026-06-15 | ¥1.577,00 | +2,67 % | ¥1.550,00 | ¥1.585,00 | ¥1.550,00 | 84,00K |
| 2026-06-12 | ¥1.536,00 | +0,33 % | ¥1.533,00 | ¥1.552,00 | ¥1.533,00 | 82,70K |
| 2026-06-11 | ¥1.531,00 | -0,97 % | ¥1.543,00 | ¥1.543,00 | ¥1.520,00 | 84,50K |
| 2026-06-10 | ¥1.546,00 | -0,06 % | ¥1.547,00 | ¥1.555,00 | ¥1.532,00 | 76,40K |
| 2026-06-09 | ¥1.547,00 | -0,58 % | ¥1.564,00 | ¥1.573,00 | ¥1.539,00 | 69,70K |
| 2026-06-08 | ¥1.556,00 | -0,70 % | ¥1.553,00 | ¥1.569,00 | ¥1.538,00 | 86,20K |
| 2026-06-05 | ¥1.567,00 | +0,71 % | ¥1.560,00 | ¥1.575,00 | ¥1.553,00 | 41,30K |
| 2026-06-04 | ¥1.556,00 | +0,97 % | ¥1.539,00 | ¥1.564,00 | ¥1.539,00 | 49,80K |
| 2026-06-03 | ¥1.541,00 | +2,39 % | ¥1.512,00 | ¥1.558,00 | ¥1.507,00 | 138,50K |
| 2026-06-02 | ¥1.505,00 | -3,46 % | ¥1.550,00 | ¥1.550,00 | ¥1.505,00 | 200,10K |
| 2026-06-01 | ¥1.559,00 | -1,76 % | ¥1.578,00 | ¥1.578,00 | ¥1.551,00 | 99,90K |
| 2026-05-29 | ¥1.587,00 | +1,15 % | ¥1.583,00 | ¥1.603,00 | ¥1.575,00 | 160,20K |
| 2026-05-28 | ¥1.569,00 | -0,63 % | ¥1.580,00 | ¥1.587,00 | ¥1.559,00 | 65,90K |
| 2026-05-27 | ¥1.579,00 | +2,53 % | ¥1.545,00 | ¥1.579,00 | ¥1.545,00 | 83,60K |
| 2026-05-26 | ¥1.540,00 | -0,65 % | ¥1.550,00 | ¥1.553,00 | ¥1.532,00 | 58,60K |
| 2026-05-25 | ¥1.550,00 | -1,40 % | ¥1.582,00 | ¥1.584,00 | ¥1.550,00 | 50,80K |
| 2026-05-22 | ¥1.572,00 | -0,19 % | ¥1.572,00 | ¥1.580,00 | ¥1.568,00 | 54,10K |