Strike Group Co. Ltd. 6196
TSE · Japan · Kommerzielle Dienstleistungen
¥1.409,00-6,00 (-0,42 %)
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 | ¥1.409,00 | -0,42 % | ¥1.415,00 | ¥1.419,00 | ¥1.396,00 | 298,00K |
| 2026-10-01 | ¥1.415,00 | +1,51 % | ¥1.385,00 | ¥1.419,00 | ¥1.381,00 | 337,60K |
| 2026-09-30 | ¥1.394,00 | +1,46 % | ¥1.380,00 | ¥1.398,00 | ¥1.370,00 | 329,70K |
| 2026-09-29 | ¥1.374,00 | -2,35 % | ¥1.354,00 | ¥1.382,00 | ¥1.346,00 | 706,00K |
| 2026-09-28 | ¥1.407,00 | -1,19 % | ¥1.424,00 | ¥1.427,00 | ¥1.401,00 | 469,20K |
| 2026-09-25 | ¥1.424,00 | +0,07 % | ¥1.429,00 | ¥1.436,00 | ¥1.412,00 | 375,40K |
| 2026-09-24 | ¥1.423,00 | -2,06 % | ¥1.453,00 | ¥1.453,00 | ¥1.422,00 | 422,80K |
| 2026-09-18 | ¥1.453,00 | +1,18 % | ¥1.450,00 | ¥1.470,00 | ¥1.437,00 | 534,50K |
| 2026-09-17 | ¥1.436,00 | +0,98 % | ¥1.427,00 | ¥1.443,00 | ¥1.423,00 | 383,40K |
| 2026-09-16 | ¥1.422,00 | +0,78 % | ¥1.412,00 | ¥1.426,00 | ¥1.404,00 | 404,80K |
| 2026-09-15 | ¥1.411,00 | -0,35 % | ¥1.416,00 | ¥1.417,00 | ¥1.403,00 | 249,20K |
| 2026-09-14 | ¥1.416,00 | +1,58 % | ¥1.383,00 | ¥1.416,00 | ¥1.383,00 | 392,00K |
| 2026-09-11 | ¥1.394,00 | -0,36 % | ¥1.380,00 | ¥1.400,00 | ¥1.377,00 | 335,80K |
| 2026-09-10 | ¥1.399,00 | +0,14 % | ¥1.397,00 | ¥1.408,00 | ¥1.387,00 | 223,30K |
| 2026-09-09 | ¥1.397,00 | +0,22 % | ¥1.385,00 | ¥1.417,00 | ¥1.372,00 | 467,20K |
| 2026-09-08 | ¥1.394,00 | -1,20 % | ¥1.404,00 | ¥1.412,00 | ¥1.389,00 | 319,30K |
| 2026-09-07 | ¥1.411,00 | +0,71 % | ¥1.398,00 | ¥1.416,00 | ¥1.380,00 | 535,60K |
| 2026-09-04 | ¥1.401,00 | +1,08 % | ¥1.403,00 | ¥1.414,00 | ¥1.390,00 | 328,50K |
| 2026-09-03 | ¥1.386,00 | +0,73 % | ¥1.384,00 | ¥1.396,00 | ¥1.375,00 | 404,00K |
| 2026-09-02 | ¥1.376,00 | -3,51 % | ¥1.415,00 | ¥1.418,00 | ¥1.376,00 | 633,40K |
| 2026-09-01 | ¥1.426,00 | -2,19 % | ¥1.428,00 | ¥1.456,00 | ¥1.415,00 | 866,10K |
| 2026-08-31 | ¥1.458,00 | +8,00 % | ¥1.450,00 | ¥1.459,00 | ¥1.421,00 | 1,55M |
| 2026-08-28 | ¥1.350,00 | +0,82 % | ¥1.347,00 | ¥1.356,00 | ¥1.344,00 | 209,40K |
| 2026-08-27 | ¥1.339,00 | -1,98 % | ¥1.367,00 | ¥1.367,00 | ¥1.337,00 | 401,60K |
| 2026-08-26 | ¥1.366,00 | +0,44 % | ¥1.367,00 | ¥1.373,00 | ¥1.360,00 | 377,90K |
| 2026-08-25 | ¥1.360,00 | -0,29 % | ¥1.364,00 | ¥1.380,00 | ¥1.356,00 | 456,10K |
| 2026-08-24 | ¥1.364,00 | +0,37 % | ¥1.368,00 | ¥1.385,00 | ¥1.362,00 | 281,30K |
| 2026-08-21 | ¥1.359,00 | +0,44 % | ¥1.348,00 | ¥1.367,00 | ¥1.341,00 | 313,50K |
| 2026-08-20 | ¥1.353,00 | +3,60 % | ¥1.319,00 | ¥1.353,00 | ¥1.312,00 | 348,70K |
| 2026-08-19 | ¥1.306,00 | -1,73 % | ¥1.320,00 | ¥1.322,00 | ¥1.300,00 | 306,20K |
| 2026-08-18 | ¥1.329,00 | -1,12 % | ¥1.340,00 | ¥1.342,00 | ¥1.328,00 | 233,90K |
| 2026-08-17 | ¥1.344,00 | +0,15 % | ¥1.336,00 | ¥1.344,00 | ¥1.326,00 | 316,20K |
| 2026-08-14 | ¥1.342,00 | +1,74 % | ¥1.317,00 | ¥1.349,00 | ¥1.315,00 | 368,90K |
| 2026-08-13 | ¥1.319,00 | -0,30 % | ¥1.319,00 | ¥1.327,00 | ¥1.312,00 | 242,70K |
| 2026-08-12 | ¥1.323,00 | 0,00 % | ¥1.332,00 | ¥1.333,00 | ¥1.312,00 | 313,80K |
| 2026-08-10 | ¥1.323,00 | +1,22 % | ¥1.315,00 | ¥1.328,00 | ¥1.307,00 | 302,60K |
| 2026-08-07 | ¥1.307,00 | -0,68 % | ¥1.317,00 | ¥1.317,00 | ¥1.301,00 | 268,40K |
| 2026-08-06 | ¥1.316,00 | +1,23 % | ¥1.309,00 | ¥1.318,00 | ¥1.297,00 | 278,30K |
| 2026-08-05 | ¥1.300,00 | -2,26 % | ¥1.326,00 | ¥1.337,00 | ¥1.300,00 | 351,40K |
| 2026-08-04 | ¥1.330,00 | +1,99 % | ¥1.316,00 | ¥1.333,00 | ¥1.306,00 | 496,70K |
| 2026-08-03 | ¥1.304,00 | -1,36 % | ¥1.323,00 | ¥1.323,00 | ¥1.282,00 | 523,70K |
| 2026-07-31 | ¥1.322,00 | -4,69 % | ¥1.290,00 | ¥1.329,00 | ¥1.248,00 | 1,27M |
| 2026-07-30 | ¥1.387,00 | +2,06 % | ¥1.356,00 | ¥1.402,00 | ¥1.349,00 | 742,30K |
| 2026-07-29 | ¥1.359,00 | +1,34 % | ¥1.352,00 | ¥1.364,00 | ¥1.344,00 | 319,00K |
| 2026-07-28 | ¥1.341,00 | -1,11 % | ¥1.350,00 | ¥1.354,00 | ¥1.335,00 | 337,90K |
| 2026-07-27 | ¥1.356,00 | +1,35 % | ¥1.350,00 | ¥1.364,00 | ¥1.347,00 | 274,40K |
| 2026-07-24 | ¥1.338,00 | +0,45 % | ¥1.320,00 | ¥1.340,00 | ¥1.318,00 | 260,30K |
| 2026-07-23 | ¥1.332,00 | -0,60 % | ¥1.333,00 | ¥1.343,00 | ¥1.323,00 | 201,70K |
| 2026-07-22 | ¥1.340,00 | -0,59 % | ¥1.355,00 | ¥1.355,00 | ¥1.338,00 | 178,10K |
| 2026-07-21 | ¥1.348,00 | +0,60 % | ¥1.350,00 | ¥1.357,00 | ¥1.333,00 | 281,50K |
| 2026-07-17 | ¥1.340,00 | -2,05 % | ¥1.360,00 | ¥1.360,00 | ¥1.327,00 | 251,90K |
| 2026-07-16 | ¥1.368,00 | -0,87 % | ¥1.374,00 | ¥1.384,00 | ¥1.363,00 | 227,60K |
| 2026-07-15 | ¥1.380,00 | +0,73 % | ¥1.376,00 | ¥1.380,00 | ¥1.361,00 | 219,00K |
| 2026-07-14 | ¥1.370,00 | +1,86 % | ¥1.359,00 | ¥1.382,00 | ¥1.358,00 | 403,40K |
| 2026-07-13 | ¥1.345,00 | +0,30 % | ¥1.348,00 | ¥1.364,00 | ¥1.344,00 | 325,60K |
| 2026-07-10 | ¥1.341,00 | +0,22 % | ¥1.342,00 | ¥1.355,00 | ¥1.338,00 | 209,40K |
| 2026-07-09 | ¥1.338,00 | -1,11 % | ¥1.339,00 | ¥1.351,00 | ¥1.333,00 | 251,30K |
| 2026-07-08 | ¥1.353,00 | +0,07 % | ¥1.352,00 | ¥1.359,00 | ¥1.344,00 | 225,50K |
| 2026-07-07 | ¥1.352,00 | +0,90 % | ¥1.345,00 | ¥1.362,00 | ¥1.339,00 | 368,70K |
| 2026-07-06 | ¥1.340,00 | +3,00 % | ¥1.307,00 | ¥1.344,00 | ¥1.306,00 | 345,20K |
| 2026-07-03 | ¥1.301,00 | +1,72 % | ¥1.290,00 | ¥1.302,00 | ¥1.290,00 | 204,60K |
| 2026-07-02 | ¥1.279,00 | +2,57 % | ¥1.265,00 | ¥1.289,00 | ¥1.257,00 | 231,00K |
| 2026-07-01 | ¥1.247,00 | -0,80 % | ¥1.258,00 | ¥1.269,00 | ¥1.245,00 | 167,80K |
| 2026-06-30 | ¥1.257,00 | -0,48 % | ¥1.269,00 | ¥1.275,00 | ¥1.256,00 | 212,50K |
| 2026-06-29 | ¥1.263,00 | +1,69 % | ¥1.252,00 | ¥1.268,00 | ¥1.251,00 | 323,40K |
| 2026-06-26 | ¥1.242,00 | -0,40 % | ¥1.246,00 | ¥1.252,00 | ¥1.235,00 | 208,00K |
| 2026-06-25 | ¥1.247,00 | +0,08 % | ¥1.255,00 | ¥1.260,00 | ¥1.245,00 | 208,80K |
| 2026-06-24 | ¥1.246,00 | -0,16 % | ¥1.259,00 | ¥1.265,00 | ¥1.246,00 | 214,80K |
| 2026-06-23 | ¥1.248,00 | -2,04 % | ¥1.275,00 | ¥1.275,00 | ¥1.248,00 | 305,60K |
| 2026-06-22 | ¥1.274,00 | +0,71 % | ¥1.277,00 | ¥1.310,00 | ¥1.271,00 | 343,80K |
| 2026-06-19 | ¥1.265,00 | +0,08 % | ¥1.283,00 | ¥1.284,00 | ¥1.258,00 | 251,80K |
| 2026-06-18 | ¥1.264,00 | -0,08 % | ¥1.265,00 | ¥1.279,00 | ¥1.251,00 | 184,40K |
| 2026-06-17 | ¥1.265,00 | +0,08 % | ¥1.283,00 | ¥1.287,00 | ¥1.263,00 | 183,40K |
| 2026-06-16 | ¥1.264,00 | -0,39 % | ¥1.261,00 | ¥1.269,00 | ¥1.253,00 | 149,40K |
| 2026-06-15 | ¥1.269,00 | +0,55 % | ¥1.270,00 | ¥1.286,00 | ¥1.262,00 | 217,70K |
| 2026-06-12 | ¥1.262,00 | +1,86 % | ¥1.269,00 | ¥1.269,00 | ¥1.241,00 | 337,70K |
| 2026-06-11 | ¥1.239,00 | -0,40 % | ¥1.243,00 | ¥1.243,00 | ¥1.227,00 | 250,50K |
| 2026-06-10 | ¥1.244,00 | -0,48 % | ¥1.240,00 | ¥1.262,00 | ¥1.237,00 | 229,40K |
| 2026-06-09 | ¥1.250,00 | +0,64 % | ¥1.248,00 | ¥1.266,00 | ¥1.243,00 | 206,90K |
| 2026-06-08 | ¥1.242,00 | +0,16 % | ¥1.232,00 | ¥1.259,00 | ¥1.225,00 | 355,40K |
| 2026-06-05 | ¥1.240,00 | +1,81 % | ¥1.228,00 | ¥1.251,00 | ¥1.223,00 | 395,40K |
| 2026-06-04 | ¥1.218,00 | +0,66 % | ¥1.210,00 | ¥1.223,00 | ¥1.194,00 | 369,50K |
| 2026-06-03 | ¥1.210,00 | -2,18 % | ¥1.240,00 | ¥1.241,00 | ¥1.210,00 | 521,80K |
| 2026-06-02 | ¥1.237,00 | -0,80 % | ¥1.233,00 | ¥1.241,00 | ¥1.210,00 | 429,00K |
| 2026-06-01 | ¥1.247,00 | -1,03 % | ¥1.270,00 | ¥1.276,00 | ¥1.242,00 | 400,10K |
| 2026-05-29 | ¥1.260,00 | +2,44 % | ¥1.231,00 | ¥1.281,00 | ¥1.231,00 | 446,20K |
| 2026-05-28 | ¥1.230,00 | -0,57 % | ¥1.225,00 | ¥1.233,00 | ¥1.215,00 | 330,00K |
| 2026-05-27 | ¥1.237,00 | +1,14 % | ¥1.232,00 | ¥1.239,00 | ¥1.214,00 | 291,00K |
| 2026-05-26 | ¥1.223,00 | +0,91 % | ¥1.214,00 | ¥1.238,00 | ¥1.214,00 | 398,50K |
| 2026-05-25 | ¥1.212,00 | -1,46 % | ¥1.221,00 | ¥1.222,00 | ¥1.195,00 | 386,70K |