QD Laser, Inc. 6613
TSE · Japan · Elektronische Technologie
¥2.300,00+57,00 (+2,54 %)
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 | ¥2.299,00 | +2,50 % | ¥2.215,00 | ¥2.316,00 | ¥2.215,00 | 1,49M |
| 2026-10-01 | ¥2.243,00 | +5,31 % | ¥2.135,00 | ¥2.258,00 | ¥2.130,00 | 2,14M |
| 2026-09-30 | ¥2.130,00 | -5,04 % | ¥2.257,00 | ¥2.267,00 | ¥2.089,00 | 2,47M |
| 2026-09-29 | ¥2.243,00 | +2,42 % | ¥2.185,00 | ¥2.263,00 | ¥2.121,00 | 1,59M |
| 2026-09-28 | ¥2.190,00 | -2,41 % | ¥2.250,00 | ¥2.325,00 | ¥2.184,00 | 1,51M |
| 2026-09-25 | ¥2.244,00 | +3,17 % | ¥2.160,00 | ¥2.246,00 | ¥2.131,00 | 1,56M |
| 2026-09-24 | ¥2.175,00 | +4,32 % | ¥2.112,00 | ¥2.218,00 | ¥2.106,00 | 1,94M |
| 2026-09-18 | ¥2.085,00 | +6,27 % | ¥2.015,00 | ¥2.100,00 | ¥1.990,00 | 1,97M |
| 2026-09-17 | ¥1.962,00 | -4,76 % | ¥2.076,00 | ¥2.109,00 | ¥1.951,00 | 1,50M |
| 2026-09-16 | ¥2.060,00 | +3,26 % | ¥2.021,00 | ¥2.100,00 | ¥1.971,00 | 1,96M |
| 2026-09-15 | ¥1.995,00 | +1,22 % | ¥1.931,00 | ¥2.029,00 | ¥1.928,00 | 1,27M |
| 2026-09-14 | ¥1.971,00 | +0,36 % | ¥1.903,00 | ¥1.991,00 | ¥1.874,00 | 1,18M |
| 2026-09-11 | ¥1.964,00 | -0,25 % | ¥1.882,00 | ¥1.985,00 | ¥1.861,00 | 1,23M |
| 2026-09-10 | ¥1.969,00 | +2,71 % | ¥1.890,00 | ¥1.980,00 | ¥1.877,00 | 1,34M |
| 2026-09-09 | ¥1.917,00 | -0,83 % | ¥1.950,00 | ¥1.993,00 | ¥1.895,00 | 2,17M |
| 2026-09-08 | ¥1.933,00 | -8,13 % | ¥2.004,00 | ¥2.078,00 | ¥1.932,00 | 2,66M |
| 2026-09-07 | ¥2.104,00 | +5,04 % | ¥2.020,00 | ¥2.135,00 | ¥1.982,00 | 3,38M |
| 2026-09-04 | ¥2.003,00 | +12,53 % | ¥1.789,00 | ¥2.018,00 | ¥1.786,00 | 3,92M |
| 2026-09-03 | ¥1.780,00 | -6,95 % | ¥1.931,00 | ¥1.962,00 | ¥1.767,00 | 2,91M |
| 2026-09-02 | ¥1.913,00 | -5,62 % | ¥1.952,00 | ¥1.976,00 | ¥1.898,00 | 1,73M |
| 2026-09-01 | ¥2.027,00 | -2,92 % | ¥2.038,00 | ¥2.075,00 | ¥1.968,00 | 2,27M |
| 2026-08-31 | ¥2.088,00 | -5,22 % | ¥2.149,00 | ¥2.280,00 | ¥2.041,00 | 3,37M |
| 2026-08-28 | ¥2.203,00 | -9,12 % | ¥2.422,00 | ¥2.423,00 | ¥2.175,00 | 4,42M |
| 2026-08-27 | ¥2.424,00 | +2,15 % | ¥2.462,00 | ¥2.469,00 | ¥2.350,00 | 2,27M |
| 2026-08-26 | ¥2.373,00 | -3,22 % | ¥2.402,00 | ¥2.457,00 | ¥2.311,00 | 2,87M |
| 2026-08-25 | ¥2.452,00 | +5,24 % | ¥2.280,00 | ¥2.551,00 | ¥2.270,00 | 6,97M |
| 2026-08-24 | ¥2.330,00 | +10,95 % | ¥2.062,00 | ¥2.380,00 | ¥2.060,00 | 5,49M |
| 2026-08-21 | ¥2.100,00 | -3,00 % | ¥2.101,00 | ¥2.158,00 | ¥2.081,00 | 1,90M |
| 2026-08-20 | ¥2.165,00 | +8,90 % | ¥2.028,00 | ¥2.184,00 | ¥2.026,00 | 3,32M |
| 2026-08-19 | ¥1.988,00 | -4,93 % | ¥1.962,00 | ¥2.100,00 | ¥1.922,00 | 3,01M |
| 2026-08-18 | ¥2.091,00 | +0,38 % | ¥2.080,00 | ¥2.299,00 | ¥2.015,00 | 6,26M |
| 2026-08-17 | ¥2.083,00 | +15,34 % | ¥1.830,00 | ¥2.129,00 | ¥1.830,00 | 5,50M |
| 2026-08-14 | ¥1.806,00 | +3,44 % | ¥1.826,00 | ¥1.854,00 | ¥1.762,00 | 2,66M |
| 2026-08-13 | ¥1.746,00 | +0,63 % | ¥1.750,00 | ¥1.869,00 | ¥1.743,00 | 3,83M |
| 2026-08-12 | ¥1.735,00 | -11,48 % | ¥1.789,00 | ¥1.824,00 | ¥1.675,00 | 4,97M |
| 2026-08-10 | ¥1.960,00 | +12,39 % | ¥1.779,00 | ¥1.973,00 | ¥1.761,00 | 3,88M |
| 2026-08-07 | ¥1.744,00 | -1,25 % | ¥1.782,00 | ¥1.792,00 | ¥1.650,00 | 1,58M |
| 2026-08-06 | ¥1.766,00 | -1,06 % | ¥1.720,00 | ¥1.798,00 | ¥1.693,00 | 1,59M |
| 2026-08-05 | ¥1.785,00 | +9,78 % | ¥1.820,00 | ¥1.920,00 | ¥1.757,00 | 3,86M |
| 2026-08-04 | ¥1.626,00 | +9,49 % | ¥1.501,00 | ¥1.628,00 | ¥1.497,00 | 2,50M |
| 2026-08-03 | ¥1.485,00 | -3,38 % | ¥1.477,00 | ¥1.536,00 | ¥1.438,00 | 1,89M |
| 2026-07-31 | ¥1.537,00 | +18,14 % | ¥1.601,00 | ¥1.601,00 | ¥1.475,00 | 4,53M |
| 2026-07-30 | ¥1.301,00 | +4,67 % | ¥1.270,00 | ¥1.373,00 | ¥1.246,00 | 3,06M |
| 2026-07-29 | ¥1.243,00 | -10,64 % | ¥1.361,00 | ¥1.406,00 | ¥1.208,00 | 3,65M |
| 2026-07-28 | ¥1.391,00 | -10,26 % | ¥1.479,00 | ¥1.497,00 | ¥1.382,00 | 2,29M |
| 2026-07-27 | ¥1.550,00 | -5,66 % | ¥1.640,00 | ¥1.653,00 | ¥1.511,00 | 2,09M |
| 2026-07-24 | ¥1.643,00 | -6,27 % | ¥1.713,00 | ¥1.764,00 | ¥1.626,00 | 1,82M |
| 2026-07-23 | ¥1.753,00 | +5,92 % | ¥1.672,00 | ¥1.845,00 | ¥1.671,00 | 4,04M |
| 2026-07-22 | ¥1.655,00 | -1,25 % | ¥1.756,00 | ¥1.801,00 | ¥1.645,00 | 3,11M |
| 2026-07-21 | ¥1.676,00 | -5,10 % | ¥1.726,00 | ¥1.727,00 | ¥1.617,00 | 3,18M |
| 2026-07-17 | ¥1.766,00 | -8,97 % | ¥1.620,00 | ¥1.766,00 | ¥1.600,00 | 6,74M |
| 2026-07-16 | ¥1.940,00 | -18,62 % | ¥2.288,00 | ¥2.320,00 | ¥1.940,00 | 5,23M |
| 2026-07-15 | ¥2.384,00 | -1,69 % | ¥2.402,00 | ¥2.456,00 | ¥2.370,00 | 1,06M |
| 2026-07-14 | ¥2.425,00 | -4,72 % | ¥2.395,00 | ¥2.465,00 | ¥2.360,00 | 1,83M |
| 2026-07-13 | ¥2.545,00 | +1,60 % | ¥2.505,00 | ¥2.700,00 | ¥2.261,00 | 5,62M |
| 2026-07-10 | ¥2.505,00 | -1,38 % | ¥2.588,00 | ¥2.609,00 | ¥2.501,00 | 1,23M |
| 2026-07-09 | ¥2.540,00 | -3,09 % | ¥2.625,00 | ¥2.673,00 | ¥2.535,00 | 1,26M |
| 2026-07-08 | ¥2.621,00 | +0,81 % | ¥2.501,00 | ¥2.665,00 | ¥2.488,00 | 1,94M |
| 2026-07-07 | ¥2.600,00 | -4,06 % | ¥2.664,00 | ¥2.682,00 | ¥2.572,00 | 1,68M |
| 2026-07-06 | ¥2.710,00 | +4,43 % | ¥2.675,00 | ¥2.855,00 | ¥2.628,00 | 4,01M |
| 2026-07-03 | ¥2.595,00 | -0,57 % | ¥2.548,00 | ¥2.650,00 | ¥2.423,00 | 3,26M |
| 2026-07-02 | ¥2.610,00 | -5,16 % | ¥2.602,00 | ¥2.680,00 | ¥2.578,00 | 2,30M |
| 2026-07-01 | ¥2.752,00 | -1,78 % | ¥2.849,00 | ¥2.916,00 | ¥2.752,00 | 2,04M |
| 2026-06-30 | ¥2.802,00 | +1,34 % | ¥2.815,00 | ¥2.838,00 | ¥2.700,00 | 2,56M |
| 2026-06-29 | ¥2.765,00 | -2,64 % | ¥2.835,00 | ¥2.839,00 | ¥2.602,00 | 4,12M |
| 2026-06-26 | ¥2.840,00 | -12,75 % | ¥3.085,00 | ¥3.115,00 | ¥2.766,00 | 7,65M |
| 2026-06-25 | ¥3.255,00 | +18,28 % | ¥2.952,00 | ¥3.255,00 | ¥2.822,00 | 7,25M |
| 2026-06-24 | ¥2.752,00 | -4,34 % | ¥2.861,00 | ¥2.945,00 | ¥2.704,00 | 6,17M |
| 2026-06-23 | ¥2.877,00 | -4,74 % | ¥3.215,00 | ¥3.530,00 | ¥2.843,00 | 10,26M |
| 2026-06-22 | ¥3.020,00 | +19,84 % | ¥2.920,00 | ¥3.020,00 | ¥2.906,00 | 1,68M |
| 2026-06-19 | ¥2.520,00 | +2,15 % | ¥2.547,00 | ¥2.648,00 | ¥2.470,00 | 4,76M |
| 2026-06-18 | ¥2.467,00 | +3,79 % | ¥2.450,00 | ¥2.588,00 | ¥2.410,00 | 4,78M |
| 2026-06-17 | ¥2.377,00 | -9,27 % | ¥2.520,00 | ¥2.530,00 | ¥2.335,00 | 4,46M |
| 2026-06-16 | ¥2.620,00 | -5,38 % | ¥2.798,00 | ¥2.838,00 | ¥2.613,00 | 3,64M |
| 2026-06-15 | ¥2.769,00 | +5,69 % | ¥2.761,00 | ¥2.958,00 | ¥2.730,00 | 5,82M |
| 2026-06-12 | ¥2.620,00 | +8,76 % | ¥2.490,00 | ¥2.737,00 | ¥2.387,00 | 7,21M |
| 2026-06-11 | ¥2.409,00 | +1,56 % | ¥2.252,00 | ¥2.580,00 | ¥2.250,00 | 5,65M |
| 2026-06-10 | ¥2.372,00 | -7,99 % | ¥2.528,00 | ¥2.594,00 | ¥2.280,00 | 4,28M |
| 2026-06-09 | ¥2.578,00 | +1,10 % | ¥2.580,00 | ¥2.600,00 | ¥2.401,00 | 2,72M |
| 2026-06-08 | ¥2.550,00 | -0,78 % | ¥2.370,00 | ¥2.570,00 | ¥2.338,00 | 3,70M |
| 2026-06-05 | ¥2.570,00 | +4,90 % | ¥2.400,00 | ¥2.614,00 | ¥2.381,00 | 2,71M |
| 2026-06-04 | ¥2.450,00 | -5,77 % | ¥2.500,00 | ¥2.650,00 | ¥2.433,00 | 2,98M |
| 2026-06-03 | ¥2.600,00 | -5,11 % | ¥2.820,00 | ¥2.835,00 | ¥2.540,00 | 5,28M |
| 2026-06-02 | ¥2.740,00 | +13,08 % | ¥2.923,00 | ¥2.923,00 | ¥2.642,00 | 9,33M |
| 2026-06-01 | ¥2.423,00 | -0,04 % | ¥2.425,00 | ¥2.570,00 | ¥2.340,00 | 3,77M |
| 2026-05-29 | ¥2.424,00 | -11,27 % | ¥2.769,00 | ¥2.790,00 | ¥2.266,00 | 6,21M |
| 2026-05-28 | ¥2.732,00 | +4,27 % | ¥2.420,00 | ¥2.820,00 | ¥2.400,00 | 10,12M |
| 2026-05-27 | ¥2.620,00 | -21,08 % | ¥3.160,00 | ¥3.220,00 | ¥2.620,00 | 8,26M |
| 2026-05-26 | ¥3.320,00 | +4,08 % | ¥3.260,00 | ¥3.360,00 | ¥2.915,00 | 7,78M |
| 2026-05-25 | ¥3.190,00 | +2,90 % | ¥3.500,00 | ¥3.620,00 | ¥3.130,00 | 10,95M |