AirTrip Corp. 6191
TSE · Japan · Technologiedienstleistungen
¥1.476,00+23,00 (+1,58 %)
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 | ¥1.468,00 | +1,03 % | ¥1.453,00 | ¥1.495,00 | ¥1.450,00 | 350,00K |
| 2026-10-01 | ¥1.453,00 | +2,18 % | ¥1.421,00 | ¥1.489,00 | ¥1.413,00 | 802,30K |
| 2026-09-30 | ¥1.422,00 | +4,71 % | ¥1.325,00 | ¥1.441,00 | ¥1.324,00 | 773,60K |
| 2026-09-29 | ¥1.358,00 | -5,69 % | ¥1.310,00 | ¥1.362,00 | ¥1.305,00 | 1,08M |
| 2026-09-28 | ¥1.440,00 | -2,77 % | ¥1.483,00 | ¥1.494,00 | ¥1.436,00 | 1,36M |
| 2026-09-25 | ¥1.481,00 | -4,14 % | ¥1.530,00 | ¥1.551,00 | ¥1.481,00 | 1,24M |
| 2026-09-24 | ¥1.545,00 | -6,02 % | ¥1.644,00 | ¥1.644,00 | ¥1.533,00 | 1,65M |
| 2026-09-18 | ¥1.644,00 | -0,90 % | ¥1.662,00 | ¥1.708,00 | ¥1.644,00 | 993,60K |
| 2026-09-17 | ¥1.659,00 | +1,53 % | ¥1.630,00 | ¥1.688,00 | ¥1.622,00 | 940,20K |
| 2026-09-16 | ¥1.634,00 | -0,37 % | ¥1.640,00 | ¥1.682,00 | ¥1.620,00 | 1,03M |
| 2026-09-15 | ¥1.640,00 | -1,50 % | ¥1.695,00 | ¥1.744,00 | ¥1.622,00 | 2,45M |
| 2026-09-14 | ¥1.665,00 | +55,17 % | ¥1.723,00 | ¥1.768,00 | ¥1.592,00 | 9,11M |
| 2026-09-11 | ¥1.073,00 | +16,25 % | ¥1.073,00 | ¥1.073,00 | ¥1.073,00 | 51,50K |
| 2026-09-10 | ¥923,00 | +19,40 % | ¥923,00 | ¥923,00 | ¥923,00 | 60,90K |
| 2026-09-09 | ¥773,00 | -1,53 % | ¥780,00 | ¥789,00 | ¥770,00 | 79,80K |
| 2026-09-08 | ¥785,00 | +0,90 % | ¥778,00 | ¥798,00 | ¥771,00 | 115,50K |
| 2026-09-07 | ¥778,00 | +0,91 % | ¥763,00 | ¥783,00 | ¥762,00 | 81,60K |
| 2026-09-04 | ¥771,00 | +0,78 % | ¥766,00 | ¥775,00 | ¥758,00 | 122,60K |
| 2026-09-03 | ¥765,00 | -1,54 % | ¥777,00 | ¥780,00 | ¥765,00 | 75,00K |
| 2026-09-02 | ¥777,00 | -3,48 % | ¥797,00 | ¥812,00 | ¥777,00 | 105,00K |
| 2026-09-01 | ¥805,00 | -1,47 % | ¥811,00 | ¥820,00 | ¥799,00 | 112,30K |
| 2026-08-31 | ¥817,00 | -1,33 % | ¥821,00 | ¥824,00 | ¥815,00 | 65,80K |
| 2026-08-28 | ¥828,00 | -1,66 % | ¥836,00 | ¥850,00 | ¥827,00 | 74,50K |
| 2026-08-27 | ¥842,00 | 0,00 % | ¥842,00 | ¥857,00 | ¥835,00 | 80,60K |
| 2026-08-26 | ¥842,00 | -0,36 % | ¥843,00 | ¥852,00 | ¥839,00 | 53,60K |
| 2026-08-25 | ¥845,00 | +0,96 % | ¥837,00 | ¥851,00 | ¥834,00 | 73,30K |
| 2026-08-24 | ¥837,00 | +0,24 % | ¥841,00 | ¥852,00 | ¥824,00 | 121,90K |
| 2026-08-21 | ¥835,00 | -0,48 % | ¥843,00 | ¥843,00 | ¥824,00 | 76,40K |
| 2026-08-20 | ¥839,00 | +2,32 % | ¥828,00 | ¥845,00 | ¥826,00 | 109,80K |
| 2026-08-19 | ¥820,00 | -2,26 % | ¥831,00 | ¥834,00 | ¥815,00 | 168,90K |
| 2026-08-18 | ¥839,00 | -0,71 % | ¥845,00 | ¥851,00 | ¥830,00 | 270,10K |
| 2026-08-17 | ¥845,00 | -9,04 % | ¥840,00 | ¥858,00 | ¥815,00 | 584,40K |
| 2026-08-14 | ¥929,00 | +1,86 % | ¥924,00 | ¥940,00 | ¥905,00 | 150,40K |
| 2026-08-13 | ¥912,00 | -1,41 % | ¥936,00 | ¥936,00 | ¥909,00 | 61,00K |
| 2026-08-12 | ¥925,00 | +2,32 % | ¥911,00 | ¥936,00 | ¥902,00 | 210,70K |
| 2026-08-10 | ¥904,00 | -0,33 % | ¥906,00 | ¥915,00 | ¥902,00 | 48,80K |
| 2026-08-07 | ¥907,00 | -0,22 % | ¥915,00 | ¥915,00 | ¥896,00 | 78,20K |
| 2026-08-06 | ¥909,00 | +2,13 % | ¥889,00 | ¥909,00 | ¥887,00 | 68,20K |
| 2026-08-05 | ¥890,00 | 0,00 % | ¥890,00 | ¥898,00 | ¥885,00 | 47,00K |
| 2026-08-04 | ¥890,00 | -0,11 % | ¥891,00 | ¥900,00 | ¥890,00 | 53,70K |
| 2026-08-03 | ¥891,00 | 0,00 % | ¥898,00 | ¥903,00 | ¥875,00 | 67,10K |
| 2026-07-31 | ¥891,00 | -2,41 % | ¥898,00 | ¥908,00 | ¥889,00 | 224,80K |
| 2026-07-30 | ¥913,00 | +0,55 % | ¥910,00 | ¥919,00 | ¥896,00 | 93,70K |
| 2026-07-29 | ¥908,00 | +5,58 % | ¥873,00 | ¥915,00 | ¥867,00 | 211,00K |
| 2026-07-28 | ¥860,00 | -2,49 % | ¥890,00 | ¥891,00 | ¥859,00 | 67,80K |
| 2026-07-27 | ¥882,00 | +4,38 % | ¥858,00 | ¥887,00 | ¥855,00 | 139,90K |
| 2026-07-24 | ¥845,00 | -2,31 % | ¥850,00 | ¥853,00 | ¥842,00 | 58,80K |
| 2026-07-23 | ¥865,00 | -1,14 % | ¥873,00 | ¥877,00 | ¥857,00 | 128,10K |
| 2026-07-22 | ¥875,00 | -1,13 % | ¥884,00 | ¥893,00 | ¥872,00 | 98,30K |
| 2026-07-21 | ¥885,00 | +1,14 % | ¥875,00 | ¥897,00 | ¥875,00 | 59,70K |
| 2026-07-17 | ¥875,00 | -2,89 % | ¥893,00 | ¥905,00 | ¥875,00 | 110,30K |
| 2026-07-16 | ¥901,00 | +0,90 % | ¥899,00 | ¥926,00 | ¥896,00 | 147,50K |
| 2026-07-15 | ¥893,00 | +0,22 % | ¥895,00 | ¥899,00 | ¥874,00 | 111,80K |
| 2026-07-14 | ¥891,00 | +2,65 % | ¥872,00 | ¥909,00 | ¥872,00 | 213,80K |
| 2026-07-13 | ¥868,00 | -0,23 % | ¥871,00 | ¥896,00 | ¥868,00 | 156,30K |
| 2026-07-10 | ¥870,00 | +8,75 % | ¥860,00 | ¥879,00 | ¥844,00 | 313,50K |
| 2026-07-09 | ¥800,00 | -1,60 % | ¥813,00 | ¥814,00 | ¥794,00 | 73,50K |
| 2026-07-08 | ¥813,00 | +0,74 % | ¥800,00 | ¥820,00 | ¥800,00 | 87,40K |
| 2026-07-07 | ¥807,00 | -1,59 % | ¥821,00 | ¥825,00 | ¥802,00 | 43,00K |
| 2026-07-06 | ¥820,00 | +1,36 % | ¥813,00 | ¥830,00 | ¥813,00 | 71,20K |
| 2026-07-03 | ¥809,00 | -0,37 % | ¥805,00 | ¥817,00 | ¥799,00 | 80,20K |
| 2026-07-02 | ¥812,00 | +2,78 % | ¥793,00 | ¥818,00 | ¥789,00 | 107,00K |
| 2026-07-01 | ¥790,00 | +3,81 % | ¥769,00 | ¥793,00 | ¥765,00 | 104,80K |
| 2026-06-30 | ¥761,00 | -0,78 % | ¥764,00 | ¥768,00 | ¥748,00 | 82,40K |
| 2026-06-29 | ¥767,00 | +2,54 % | ¥759,00 | ¥774,00 | ¥759,00 | 105,50K |
| 2026-06-26 | ¥748,00 | -0,80 % | ¥758,00 | ¥758,00 | ¥730,00 | 86,20K |
| 2026-06-25 | ¥754,00 | +0,53 % | ¥759,00 | ¥760,00 | ¥748,00 | 55,30K |
| 2026-06-24 | ¥750,00 | -2,85 % | ¥776,00 | ¥780,00 | ¥744,00 | 111,80K |
| 2026-06-23 | ¥772,00 | -2,03 % | ¥783,00 | ¥783,00 | ¥767,00 | 78,90K |
| 2026-06-22 | ¥788,00 | +0,64 % | ¥782,00 | ¥796,00 | ¥780,00 | 111,00K |
| 2026-06-19 | ¥783,00 | +0,38 % | ¥775,00 | ¥783,00 | ¥772,00 | 76,10K |
| 2026-06-18 | ¥780,00 | -1,64 % | ¥788,00 | ¥804,00 | ¥780,00 | 93,60K |
| 2026-06-17 | ¥793,00 | -1,49 % | ¥806,00 | ¥809,00 | ¥791,00 | 94,90K |
| 2026-06-16 | ¥805,00 | +1,26 % | ¥800,00 | ¥829,00 | ¥796,00 | 170,80K |
| 2026-06-15 | ¥795,00 | +4,47 % | ¥766,00 | ¥795,00 | ¥762,00 | 153,30K |
| 2026-06-12 | ¥761,00 | +0,26 % | ¥759,00 | ¥765,00 | ¥754,00 | 111,50K |
| 2026-06-11 | ¥759,00 | -3,19 % | ¥773,00 | ¥780,00 | ¥748,00 | 139,70K |
| 2026-06-10 | ¥784,00 | -1,13 % | ¥793,00 | ¥793,00 | ¥775,00 | 108,00K |
| 2026-06-09 | ¥793,00 | +1,67 % | ¥789,00 | ¥801,00 | ¥784,00 | 109,80K |
| 2026-06-08 | ¥780,00 | -3,35 % | ¥800,00 | ¥814,00 | ¥778,00 | 109,90K |
| 2026-06-05 | ¥807,00 | +3,73 % | ¥790,00 | ¥815,00 | ¥790,00 | 104,30K |
| 2026-06-04 | ¥778,00 | -2,99 % | ¥799,00 | ¥799,00 | ¥776,00 | 145,20K |
| 2026-06-03 | ¥802,00 | -0,25 % | ¥801,00 | ¥814,00 | ¥792,00 | 156,20K |
| 2026-06-02 | ¥804,00 | -3,60 % | ¥830,00 | ¥830,00 | ¥798,00 | 196,70K |
| 2026-06-01 | ¥834,00 | +0,36 % | ¥831,00 | ¥838,00 | ¥808,00 | 111,30K |
| 2026-05-29 | ¥831,00 | -2,69 % | ¥859,00 | ¥874,00 | ¥831,00 | 153,50K |
| 2026-05-28 | ¥854,00 | +0,95 % | ¥854,00 | ¥866,00 | ¥843,00 | 191,20K |
| 2026-05-27 | ¥846,00 | -4,84 % | ¥874,00 | ¥874,00 | ¥828,00 | 271,20K |
| 2026-05-26 | ¥889,00 | +3,73 % | ¥851,00 | ¥890,00 | ¥838,00 | 255,90K |
| 2026-05-25 | ¥857,00 | -1,49 % | ¥882,00 | ¥885,00 | ¥845,00 | 244,80K |