SERAKU Co., Ltd. 6199
TSE · Japan · Technologiedienstleistungen
¥1.323,00-23,00 (-1,71 %)
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 | ¥1.323,00 | -1,71 % | ¥1.337,00 | ¥1.337,00 | ¥1.322,00 | 9,70K |
| 2026-09-30 | ¥1.346,00 | -1,10 % | ¥1.343,00 | ¥1.354,00 | ¥1.336,00 | 14,00K |
| 2026-09-29 | ¥1.361,00 | -0,66 % | ¥1.357,00 | ¥1.373,00 | ¥1.341,00 | 24,10K |
| 2026-09-28 | ¥1.370,00 | +0,15 % | ¥1.368,00 | ¥1.377,00 | ¥1.350,00 |
| 20,00K |
| 2026-09-25 | ¥1.368,00 | -2,36 % | ¥1.382,00 | ¥1.392,00 | ¥1.352,00 | 17,70K |
| 2026-09-24 | ¥1.401,00 | -4,24 % | ¥1.433,00 | ¥1.447,00 | ¥1.390,00 | 19,30K |
| 2026-09-18 | ¥1.463,00 | +1,88 % | ¥1.441,00 | ¥1.469,00 | ¥1.441,00 | 18,50K |
| 2026-09-17 | ¥1.436,00 | +0,56 % | ¥1.406,00 | ¥1.439,00 | ¥1.379,00 | 20,90K |
| 2026-09-16 | ¥1.428,00 | -1,79 % | ¥1.451,00 | ¥1.460,00 | ¥1.425,00 | 12,00K |
| 2026-09-15 | ¥1.454,00 | +1,61 % | ¥1.438,00 | ¥1.469,00 | ¥1.424,00 | 27,30K |
| 2026-09-14 | ¥1.431,00 | +4,30 % | ¥1.371,00 | ¥1.439,00 | ¥1.368,00 | 23,10K |
| 2026-09-11 | ¥1.372,00 | -0,29 % | ¥1.360,00 | ¥1.390,00 | ¥1.351,00 | 22,40K |
| 2026-09-10 | ¥1.376,00 | +4,64 % | ¥1.308,00 | ¥1.389,00 | ¥1.308,00 | 28,30K |
| 2026-09-09 | ¥1.315,00 | -0,30 % | ¥1.305,00 | ¥1.324,00 | ¥1.303,00 | 12,20K |
| 2026-09-08 | ¥1.319,00 | -0,08 % | ¥1.306,00 | ¥1.332,00 | ¥1.304,00 | 9,80K |
| 2026-09-07 | ¥1.320,00 | -1,86 % | ¥1.346,00 | ¥1.346,00 | ¥1.308,00 | 12,20K |
| 2026-09-04 | ¥1.345,00 | +1,51 % | ¥1.312,00 | ¥1.355,00 | ¥1.305,00 | 11,30K |
| 2026-09-03 | ¥1.325,00 | +0,30 % | ¥1.308,00 | ¥1.333,00 | ¥1.295,00 | 18,40K |
| 2026-09-02 | ¥1.321,00 | -5,17 % | ¥1.365,00 | ¥1.365,00 | ¥1.321,00 | 19,90K |
| 2026-09-01 | ¥1.393,00 | -0,43 % | ¥1.378,00 | ¥1.393,00 | ¥1.370,00 | 15,20K |
| 2026-08-31 | ¥1.399,00 | +0,65 % | ¥1.394,00 | ¥1.412,00 | ¥1.384,00 | 43,60K |
| 2026-08-28 | ¥1.390,00 | -0,36 % | ¥1.378,00 | ¥1.403,00 | ¥1.373,00 | 16,00K |
| 2026-08-27 | ¥1.395,00 | +0,65 % | ¥1.387,00 | ¥1.395,00 | ¥1.372,00 | 24,10K |
| 2026-08-26 | ¥1.386,00 | +0,65 % | ¥1.370,00 | ¥1.392,00 | ¥1.370,00 | 13,10K |
| 2026-08-25 | ¥1.377,00 | -0,22 % | ¥1.393,00 | ¥1.393,00 | ¥1.371,00 | 11,60K |
| 2026-08-24 | ¥1.380,00 | -0,58 % | ¥1.403,00 | ¥1.405,00 | ¥1.380,00 | 14,10K |
| 2026-08-21 | ¥1.388,00 | +0,22 % | ¥1.390,00 | ¥1.393,00 | ¥1.378,00 | 9,40K |
| 2026-08-20 | ¥1.385,00 | +1,02 % | ¥1.371,00 | ¥1.398,00 | ¥1.371,00 | 13,80K |
| 2026-08-19 | ¥1.371,00 | -2,83 % | ¥1.381,00 | ¥1.392,00 | ¥1.371,00 | 13,00K |
| 2026-08-18 | ¥1.411,00 | -0,49 % | ¥1.415,00 | ¥1.415,00 | ¥1.371,00 | 26,30K |
| 2026-08-17 | ¥1.418,00 | -3,67 % | ¥1.464,00 | ¥1.464,00 | ¥1.407,00 | 32,20K |
| 2026-08-14 | ¥1.472,00 | +4,77 % | ¥1.403,00 | ¥1.485,00 | ¥1.399,00 | 38,90K |
| 2026-08-13 | ¥1.405,00 | -0,28 % | ¥1.395,00 | ¥1.416,00 | ¥1.385,00 | 16,50K |
| 2026-08-12 | ¥1.409,00 | +3,99 % | ¥1.367,00 | ¥1.414,00 | ¥1.365,00 | 40,20K |
| 2026-08-10 | ¥1.355,00 | +2,73 % | ¥1.333,00 | ¥1.364,00 | ¥1.319,00 | 22,90K |
| 2026-08-07 | ¥1.319,00 | -0,23 % | ¥1.306,00 | ¥1.330,00 | ¥1.306,00 | 18,80K |
| 2026-08-06 | ¥1.322,00 | +1,15 % | ¥1.307,00 | ¥1.322,00 | ¥1.302,00 | 12,10K |
| 2026-08-05 | ¥1.307,00 | +0,08 % | ¥1.310,00 | ¥1.323,00 | ¥1.300,00 | 12,70K |
| 2026-08-04 | ¥1.306,00 | -1,36 % | ¥1.324,00 | ¥1.333,00 | ¥1.306,00 | 7,20K |
| 2026-08-03 | ¥1.324,00 | -0,53 % | ¥1.328,00 | ¥1.337,00 | ¥1.310,00 | 24,30K |
| 2026-07-31 | ¥1.331,00 | -1,48 % | ¥1.337,00 | ¥1.351,00 | ¥1.330,00 | 12,10K |
| 2026-07-30 | ¥1.351,00 | -0,95 % | ¥1.343,00 | ¥1.362,00 | ¥1.332,00 | 18,00K |
| 2026-07-29 | ¥1.364,00 | +4,12 % | ¥1.310,00 | ¥1.370,00 | ¥1.301,00 | 39,60K |
| 2026-07-28 | ¥1.310,00 | +2,34 % | ¥1.302,00 | ¥1.350,00 | ¥1.301,00 | 52,20K |
| 2026-07-27 | ¥1.280,00 | +2,24 % | ¥1.247,00 | ¥1.291,00 | ¥1.242,00 | 22,90K |
| 2026-07-24 | ¥1.252,00 | -0,40 % | ¥1.257,00 | ¥1.286,00 | ¥1.246,00 | 18,10K |
| 2026-07-23 | ¥1.257,00 | -1,26 % | ¥1.264,00 | ¥1.275,00 | ¥1.246,00 | 10,80K |
| 2026-07-22 | ¥1.273,00 | +0,95 % | ¥1.260,00 | ¥1.286,00 | ¥1.233,00 | 21,70K |
| 2026-07-21 | ¥1.261,00 | +2,02 % | ¥1.248,00 | ¥1.270,00 | ¥1.248,00 | 17,70K |
| 2026-07-17 | ¥1.236,00 | +0,49 % | ¥1.238,00 | ¥1.241,00 | ¥1.216,00 | 19,60K |
| 2026-07-16 | ¥1.230,00 | -3,15 % | ¥1.240,00 | ¥1.270,00 | ¥1.230,00 | 21,60K |
| 2026-07-15 | ¥1.270,00 | -1,40 % | ¥1.289,00 | ¥1.299,00 | ¥1.261,00 | 8,40K |
| 2026-07-14 | ¥1.288,00 | +3,54 % | ¥1.245,00 | ¥1.290,00 | ¥1.245,00 | 21,40K |
| 2026-07-13 | ¥1.244,00 | -1,11 % | ¥1.269,00 | ¥1.273,00 | ¥1.239,00 | 26,60K |
| 2026-07-10 | ¥1.258,00 | +0,56 % | ¥1.255,00 | ¥1.263,00 | ¥1.248,00 | 9,60K |
| 2026-07-09 | ¥1.251,00 | -1,03 % | ¥1.262,00 | ¥1.270,00 | ¥1.250,00 | 16,00K |
| 2026-07-08 | ¥1.264,00 | -2,02 % | ¥1.300,00 | ¥1.305,00 | ¥1.264,00 | 22,80K |
| 2026-07-07 | ¥1.290,00 | +0,31 % | ¥1.288,00 | ¥1.303,00 | ¥1.282,00 | 10,90K |
| 2026-07-06 | ¥1.286,00 | +1,26 % | ¥1.283,00 | ¥1.293,00 | ¥1.274,00 | 14,00K |
| 2026-07-03 | ¥1.270,00 | +1,20 % | ¥1.255,00 | ¥1.279,00 | ¥1.255,00 | 18,20K |
| 2026-07-02 | ¥1.255,00 | +4,76 % | ¥1.215,00 | ¥1.258,00 | ¥1.215,00 | 22,20K |
| 2026-07-01 | ¥1.198,00 | +1,10 % | ¥1.197,00 | ¥1.209,00 | ¥1.193,00 | 14,80K |
| 2026-06-30 | ¥1.185,00 | +0,25 % | ¥1.179,00 | ¥1.197,00 | ¥1.171,00 | 20,50K |
| 2026-06-29 | ¥1.182,00 | +2,78 % | ¥1.150,00 | ¥1.199,00 | ¥1.150,00 | 34,70K |
| 2026-06-26 | ¥1.150,00 | +3,42 % | ¥1.120,00 | ¥1.150,00 | ¥1.106,00 | 28,70K |
| 2026-06-25 | ¥1.112,00 | -0,18 % | ¥1.109,00 | ¥1.126,00 | ¥1.109,00 | 22,70K |
| 2026-06-24 | ¥1.114,00 | +0,63 % | ¥1.101,00 | ¥1.122,00 | ¥1.101,00 | 7,90K |
| 2026-06-23 | ¥1.107,00 | -1,42 % | ¥1.124,00 | ¥1.124,00 | ¥1.106,00 | 22,00K |
| 2026-06-22 | ¥1.123,00 | -1,40 % | ¥1.121,00 | ¥1.148,00 | ¥1.116,00 | 17,20K |
| 2026-06-19 | ¥1.139,00 | -0,52 % | ¥1.146,00 | ¥1.146,00 | ¥1.130,00 | 32,30K |
| 2026-06-18 | ¥1.145,00 | -1,21 % | ¥1.152,00 | ¥1.168,00 | ¥1.145,00 | 22,70K |
| 2026-06-17 | ¥1.159,00 | +4,13 % | ¥1.113,00 | ¥1.170,00 | ¥1.113,00 | 62,30K |
| 2026-06-16 | ¥1.113,00 | -0,98 % | ¥1.129,00 | ¥1.129,00 | ¥1.091,00 | 61,40K |
| 2026-06-15 | ¥1.124,00 | +0,09 % | ¥1.123,00 | ¥1.146,00 | ¥1.123,00 | 26,70K |
| 2026-06-12 | ¥1.123,00 | -1,66 % | ¥1.120,00 | ¥1.137,00 | ¥1.113,00 | 28,50K |
| 2026-06-11 | ¥1.142,00 | -1,21 % | ¥1.149,00 | ¥1.149,00 | ¥1.125,00 | 28,80K |
| 2026-06-10 | ¥1.156,00 | +0,61 % | ¥1.155,00 | ¥1.171,00 | ¥1.143,00 | 25,30K |
| 2026-06-09 | ¥1.149,00 | -0,78 % | ¥1.154,00 | ¥1.167,00 | ¥1.148,00 | 19,80K |
| 2026-06-08 | ¥1.158,00 | -1,61 % | ¥1.174,00 | ¥1.187,00 | ¥1.152,00 | 31,20K |
| 2026-06-05 | ¥1.177,00 | +1,03 % | ¥1.170,00 | ¥1.190,00 | ¥1.168,00 | 24,80K |
| 2026-06-04 | ¥1.165,00 | +0,43 % | ¥1.165,00 | ¥1.170,00 | ¥1.149,00 | 24,40K |
| 2026-06-03 | ¥1.160,00 | -3,49 % | ¥1.202,00 | ¥1.202,00 | ¥1.156,00 | 38,20K |
| 2026-06-02 | ¥1.202,00 | -0,17 % | ¥1.200,00 | ¥1.215,00 | ¥1.185,00 | 34,50K |
| 2026-06-01 | ¥1.204,00 | +3,44 % | ¥1.170,00 | ¥1.205,00 | ¥1.161,00 | 71,50K |
| 2026-05-29 | ¥1.164,00 | -1,69 % | ¥1.184,00 | ¥1.200,00 | ¥1.164,00 | 12,20K |
| 2026-05-28 | ¥1.184,00 | +1,02 % | ¥1.172,00 | ¥1.197,00 | ¥1.170,00 | 33,10K |
| 2026-05-27 | ¥1.172,00 | +0,69 % | ¥1.165,00 | ¥1.188,00 | ¥1.163,00 | 41,60K |
| 2026-05-26 | ¥1.164,00 | -0,94 % | ¥1.175,00 | ¥1.191,00 | ¥1.162,00 | 36,80K |
| 2026-05-25 | ¥1.175,00 | -3,92 % | ¥1.225,00 | ¥1.225,00 | ¥1.166,00 | 42,50K |
| 2026-05-22 | ¥1.223,00 | +1,07 % | ¥1.204,00 | ¥1.228,00 | ¥1.197,00 | 29,60K |