ACSL Ltd. 6232
TSE · Japan · Elektronische Technologie
¥1.300,00-6,00 (-0,46 %)
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 | ¥1.300,00 | -0,46 % | ¥1.295,00 | ¥1.309,00 | ¥1.280,00 | 362,50K |
| 2026-09-30 | ¥1.306,00 | +0,85 % | ¥1.307,00 | ¥1.322,00 | ¥1.293,00 | 428,00K |
| 2026-09-29 | ¥1.295,00 | -2,41 % | ¥1.313,00 | ¥1.318,00 | ¥1.276,00 | 496,90K |
| 2026-09-28 | ¥1.327,00 | -1,12 % | ¥1.342,00 | ¥1.356,00 | ¥1.313,00 | 562,00K |
| 2026-09-25 | ¥1.342,00 | -1,25 % | ¥1.340,00 | ¥1.360,00 | ¥1.313,00 | 548,50K |
| 2026-09-24 | ¥1.359,00 | -2,79 % | ¥1.381,00 | ¥1.419,00 | ¥1.344,00 | 842,00K |
| 2026-09-18 | ¥1.398,00 | +2,87 % | ¥1.382,00 | ¥1.412,00 | ¥1.321,00 | 1,95M |
| 2026-09-17 | ¥1.359,00 | +11,03 % | ¥1.335,00 | ¥1.370,00 | ¥1.280,00 | 2,46M |
| 2026-09-16 | ¥1.224,00 | -0,41 % | ¥1.235,00 | ¥1.257,00 | ¥1.201,00 | 547,20K |
| 2026-09-15 | ¥1.229,00 | -2,61 % | ¥1.251,00 | ¥1.251,00 | ¥1.205,00 | 743,20K |
| 2026-09-14 | ¥1.262,00 | -3,15 % | ¥1.286,00 | ¥1.287,00 | ¥1.250,00 | 775,10K |
| 2026-09-11 | ¥1.303,00 | -0,08 % | ¥1.278,00 | ¥1.355,00 | ¥1.277,00 | 1,64M |
| 2026-09-10 | ¥1.304,00 | -0,91 % | ¥1.315,00 | ¥1.343,00 | ¥1.259,00 | 1,95M |
| 2026-09-09 | ¥1.316,00 | -4,71 % | ¥1.375,00 | ¥1.375,00 | ¥1.315,00 | 1,18M |
| 2026-09-08 | ¥1.381,00 | -5,67 % | ¥1.451,00 | ¥1.459,00 | ¥1.381,00 | 1,05M |
| 2026-09-07 | ¥1.464,00 | +0,97 % | ¥1.468,00 | ¥1.524,00 | ¥1.455,00 | 925,60K |
| 2026-09-04 | ¥1.450,00 | -3,01 % | ¥1.486,00 | ¥1.492,00 | ¥1.440,00 | 578,20K |
| 2026-09-03 | ¥1.495,00 | +0,61 % | ¥1.500,00 | ¥1.541,00 | ¥1.476,00 | 461,40K |
| 2026-09-02 | ¥1.486,00 | -2,37 % | ¥1.505,00 | ¥1.517,00 | ¥1.476,00 | 440,50K |
| 2026-09-01 | ¥1.522,00 | -1,68 % | ¥1.548,00 | ¥1.593,00 | ¥1.503,00 | 598,10K |
| 2026-08-31 | ¥1.548,00 | +0,06 % | ¥1.579,00 | ¥1.590,00 | ¥1.481,00 | 901,30K |
| 2026-08-28 | ¥1.547,00 | -1,78 % | ¥1.580,00 | ¥1.586,00 | ¥1.522,00 | 874,80K |
| 2026-08-27 | ¥1.575,00 | +5,00 % | ¥1.564,00 | ¥1.655,00 | ¥1.517,00 | 1,84M |
| 2026-08-26 | ¥1.500,00 | +3,09 % | ¥1.495,00 | ¥1.516,00 | ¥1.421,00 | 2,71M |
| 2026-08-25 | ¥1.455,00 | -8,72 % | ¥1.451,00 | ¥1.479,00 | ¥1.320,00 | 3,41M |
| 2026-08-24 | ¥1.594,00 | -3,69 % | ¥1.695,00 | ¥1.726,00 | ¥1.584,00 | 583,80K |
| 2026-08-21 | ¥1.655,00 | -2,65 % | ¥1.675,00 | ¥1.693,00 | ¥1.640,00 | 307,20K |
| 2026-08-20 | ¥1.700,00 | +2,66 % | ¥1.671,00 | ¥1.715,00 | ¥1.636,00 | 404,20K |
| 2026-08-19 | ¥1.656,00 | -3,66 % | ¥1.686,00 | ¥1.692,00 | ¥1.636,00 | 424,50K |
| 2026-08-18 | ¥1.719,00 | -2,66 % | ¥1.762,00 | ¥1.786,00 | ¥1.711,00 | 428,90K |
| 2026-08-17 | ¥1.766,00 | +1,44 % | ¥1.781,00 | ¥1.796,00 | ¥1.661,00 | 743,80K |
| 2026-08-14 | ¥1.741,00 | +1,52 % | ¥1.727,00 | ¥1.766,00 | ¥1.680,00 | 414,40K |
| 2026-08-13 | ¥1.715,00 | -2,45 % | ¥1.746,00 | ¥1.756,00 | ¥1.705,00 | 295,70K |
| 2026-08-12 | ¥1.758,00 | +0,23 % | ¥1.750,00 | ¥1.770,00 | ¥1.724,00 | 214,80K |
| 2026-08-10 | ¥1.754,00 | +1,56 % | ¥1.727,00 | ¥1.800,00 | ¥1.726,00 | 415,50K |
| 2026-08-07 | ¥1.727,00 | -0,58 % | ¥1.740,00 | ¥1.756,00 | ¥1.694,00 | 314,30K |
| 2026-08-06 | ¥1.737,00 | -5,08 % | ¥1.800,00 | ¥1.809,00 | ¥1.730,00 | 433,70K |
| 2026-08-05 | ¥1.830,00 | +4,51 % | ¥1.750,00 | ¥1.840,00 | ¥1.731,00 | 619,50K |
| 2026-08-04 | ¥1.751,00 | +7,36 % | ¥1.628,00 | ¥1.751,00 | ¥1.625,00 | 610,40K |
| 2026-08-03 | ¥1.631,00 | +4,95 % | ¥1.570,00 | ¥1.645,00 | ¥1.521,00 | 450,70K |
| 2026-07-31 | ¥1.554,00 | +3,19 % | ¥1.546,00 | ¥1.567,00 | ¥1.487,00 | 414,70K |
| 2026-07-30 | ¥1.506,00 | +0,40 % | ¥1.500,00 | ¥1.534,00 | ¥1.468,00 | 290,30K |
| 2026-07-29 | ¥1.500,00 | -2,85 % | ¥1.550,00 | ¥1.568,00 | ¥1.462,00 | 547,30K |
| 2026-07-28 | ¥1.544,00 | -8,64 % | ¥1.683,00 | ¥1.688,00 | ¥1.536,00 | 709,90K |
| 2026-07-27 | ¥1.690,00 | -3,32 % | ¥1.735,00 | ¥1.739,00 | ¥1.687,00 | 392,50K |
| 2026-07-24 | ¥1.748,00 | -4,06 % | ¥1.787,00 | ¥1.789,00 | ¥1.734,00 | 480,70K |
| 2026-07-23 | ¥1.822,00 | -2,93 % | ¥1.878,00 | ¥1.962,00 | ¥1.806,00 | 870,20K |
| 2026-07-22 | ¥1.877,00 | +3,99 % | ¥1.815,00 | ¥1.918,00 | ¥1.808,00 | 1,05M |
| 2026-07-21 | ¥1.805,00 | +8,60 % | ¥1.679,00 | ¥1.814,00 | ¥1.649,00 | 921,00K |
| 2026-07-17 | ¥1.662,00 | -5,35 % | ¥1.723,00 | ¥1.735,00 | ¥1.610,00 | 673,10K |
| 2026-07-16 | ¥1.756,00 | -2,71 % | ¥1.779,00 | ¥1.846,00 | ¥1.741,00 | 463,10K |
| 2026-07-15 | ¥1.805,00 | +4,40 % | ¥1.720,00 | ¥1.831,00 | ¥1.700,00 | 620,40K |
| 2026-07-14 | ¥1.729,00 | -1,43 % | ¥1.721,00 | ¥1.767,00 | ¥1.693,00 | 462,90K |
| 2026-07-13 | ¥1.754,00 | -0,85 % | ¥1.797,00 | ¥1.896,00 | ¥1.739,00 | 762,70K |
| 2026-07-10 | ¥1.769,00 | +2,14 % | ¥1.746,00 | ¥1.823,00 | ¥1.711,00 | 648,30K |
| 2026-07-09 | ¥1.732,00 | -1,09 % | ¥1.750,00 | ¥1.770,00 | ¥1.675,00 | 604,80K |
| 2026-07-08 | ¥1.751,00 | -4,68 % | ¥1.797,00 | ¥1.826,00 | ¥1.750,00 | 437,10K |
| 2026-07-07 | ¥1.837,00 | -2,29 % | ¥1.891,00 | ¥2.008,00 | ¥1.835,00 | 970,90K |
| 2026-07-06 | ¥1.880,00 | +1,62 % | ¥1.877,00 | ¥1.967,00 | ¥1.858,00 | 1,02M |
| 2026-07-03 | ¥1.850,00 | +6,69 % | ¥1.753,00 | ¥1.861,00 | ¥1.700,00 | 535,50K |
| 2026-07-02 | ¥1.734,00 | -1,76 % | ¥1.793,00 | ¥1.805,00 | ¥1.729,00 | 539,40K |
| 2026-07-01 | ¥1.765,00 | +2,62 % | ¥1.720,00 | ¥1.785,00 | ¥1.681,00 | 320,40K |
| 2026-06-30 | ¥1.720,00 | +2,50 % | ¥1.675,00 | ¥1.758,00 | ¥1.636,00 | 430,60K |
| 2026-06-29 | ¥1.678,00 | +0,30 % | ¥1.713,00 | ¥1.725,00 | ¥1.651,00 | 354,50K |
| 2026-06-26 | ¥1.673,00 | -7,06 % | ¥1.787,00 | ¥1.804,00 | ¥1.658,00 | 538,10K |
| 2026-06-25 | ¥1.800,00 | -4,66 % | ¥1.890,00 | ¥1.901,00 | ¥1.788,00 | 491,50K |
| 2026-06-24 | ¥1.888,00 | -0,63 % | ¥1.901,00 | ¥1.980,00 | ¥1.860,00 | 500,30K |
| 2026-06-23 | ¥1.900,00 | -5,80 % | ¥1.980,00 | ¥1.992,00 | ¥1.892,00 | 909,40K |
| 2026-06-22 | ¥2.017,00 | +10,40 % | ¥1.847,00 | ¥2.050,00 | ¥1.847,00 | 1,06M |
| 2026-06-19 | ¥1.827,00 | -1,30 % | ¥1.847,00 | ¥1.934,00 | ¥1.802,00 | 644,70K |
| 2026-06-18 | ¥1.851,00 | +4,93 % | ¥1.770,00 | ¥1.887,00 | ¥1.751,00 | 772,20K |
| 2026-06-17 | ¥1.764,00 | -3,82 % | ¥1.865,00 | ¥1.895,00 | ¥1.761,00 | 921,60K |
| 2026-06-16 | ¥1.834,00 | +6,07 % | ¥1.834,00 | ¥1.879,00 | ¥1.782,00 | 991,80K |
| 2026-06-15 | ¥1.729,00 | -2,21 % | ¥1.772,00 | ¥1.831,00 | ¥1.723,00 | 701,70K |
| 2026-06-12 | ¥1.768,00 | -3,28 % | ¥1.851,00 | ¥1.888,00 | ¥1.733,00 | 700,30K |
| 2026-06-11 | ¥1.828,00 | -3,89 % | ¥1.852,00 | ¥1.878,00 | ¥1.780,00 | 641,60K |
| 2026-06-10 | ¥1.902,00 | -8,82 % | ¥2.050,00 | ¥2.076,00 | ¥1.875,00 | 953,30K |
| 2026-06-09 | ¥2.086,00 | +3,01 % | ¥2.036,00 | ¥2.129,00 | ¥2.001,00 | 976,00K |
| 2026-06-08 | ¥2.025,00 | -3,39 % | ¥2.008,00 | ¥2.108,00 | ¥1.968,00 | 1,06M |
| 2026-06-05 | ¥2.096,00 | +6,40 % | ¥2.010,00 | ¥2.169,00 | ¥1.989,00 | 1,38M |
| 2026-06-04 | ¥1.970,00 | -2,38 % | ¥1.985,00 | ¥2.009,00 | ¥1.943,00 | 616,30K |
| 2026-06-03 | ¥2.018,00 | +1,51 % | ¥2.028,00 | ¥2.085,00 | ¥1.978,00 | 958,90K |
| 2026-06-02 | ¥1.988,00 | -7,71 % | ¥2.100,00 | ¥2.130,00 | ¥1.964,00 | 1,36M |
| 2026-06-01 | ¥2.154,00 | -7,63 % | ¥2.339,00 | ¥2.352,00 | ¥2.107,00 | 1,60M |
| 2026-05-29 | ¥2.332,00 | -6,23 % | ¥2.537,00 | ¥2.547,00 | ¥2.315,00 | 1,66M |
| 2026-05-28 | ¥2.487,00 | +6,56 % | ¥2.284,00 | ¥2.508,00 | ¥2.263,00 | 2,31M |
| 2026-05-27 | ¥2.334,00 | -6,60 % | ¥2.449,00 | ¥2.495,00 | ¥2.280,00 | 2,11M |
| 2026-05-26 | ¥2.499,00 | -8,39 % | ¥2.691,00 | ¥2.845,00 | ¥2.464,00 | 2,34M |
| 2026-05-25 | ¥2.728,00 | -3,98 % | ¥2.891,00 | ¥2.911,00 | ¥2.630,00 | 1,73M |
| 2026-05-22 | ¥2.841,00 | +3,20 % | ¥2.650,00 | ¥2.927,00 | ¥2.644,00 | 1,86M |