DKK Co.,Ltd. 6706
TSE · Japan · Industriedienstleistungen
¥3.320,00-60,00 (-1,78 %)
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 | ¥3.320,00 | -1,78 % | ¥3.335,00 | ¥3.360,00 | ¥3.305,00 | 19,90K |
| 2026-10-01 | ¥3.380,00 | +1,65 % | ¥3.325,00 | ¥3.380,00 | ¥3.325,00 | 19,40K |
| 2026-09-30 | ¥3.325,00 | +1,06 % | ¥3.290,00 | ¥3.345,00 | ¥3.280,00 | 28,80K |
| 2026-09-29 | ¥3.290,00 | -2,37 % | ¥3.295,00 | ¥3.315,00 | ¥3.255,00 | 27,90K |
| 2026-09-28 | ¥3.370,00 | +0,90 % | ¥3.355,00 | ¥3.380,00 | ¥3.355,00 | 20,10K |
| 2026-09-25 | ¥3.340,00 | -0,74 % | ¥3.355,00 | ¥3.385,00 | ¥3.335,00 | 18,10K |
| 2026-09-24 | ¥3.365,00 | +1,05 % | ¥3.335,00 | ¥3.380,00 | ¥3.310,00 | 32,10K |
| 2026-09-18 | ¥3.330,00 | 0,00 % | ¥3.345,00 | ¥3.355,00 | ¥3.310,00 | 73,90K |
| 2026-09-17 | ¥3.330,00 | +0,30 % | ¥3.290,00 | ¥3.345,00 | ¥3.280,00 | 31,70K |
| 2026-09-16 | ¥3.320,00 | +1,37 % | ¥3.265,00 | ¥3.350,00 | ¥3.265,00 | 24,70K |
| 2026-09-15 | ¥3.275,00 | -0,61 % | ¥3.275,00 | ¥3.320,00 | ¥3.275,00 | 20,90K |
| 2026-09-14 | ¥3.295,00 | +1,23 % | ¥3.225,00 | ¥3.310,00 | ¥3.225,00 | 22,00K |
| 2026-09-11 | ¥3.255,00 | -0,61 % | ¥3.205,00 | ¥3.270,00 | ¥3.200,00 | 30,50K |
| 2026-09-10 | ¥3.275,00 | +0,77 % | ¥3.230,00 | ¥3.280,00 | ¥3.220,00 | 25,80K |
| 2026-09-09 | ¥3.250,00 | +0,93 % | ¥3.220,00 | ¥3.305,00 | ¥3.220,00 | 37,50K |
| 2026-09-08 | ¥3.220,00 | -1,98 % | ¥3.270,00 | ¥3.315,00 | ¥3.220,00 | 56,90K |
| 2026-09-07 | ¥3.285,00 | -0,45 % | ¥3.300,00 | ¥3.320,00 | ¥3.275,00 | 20,40K |
| 2026-09-04 | ¥3.300,00 | +0,15 % | ¥3.280,00 | ¥3.320,00 | ¥3.280,00 | 24,40K |
| 2026-09-03 | ¥3.295,00 | 0,00 % | ¥3.295,00 | ¥3.315,00 | ¥3.270,00 | 16,90K |
| 2026-09-02 | ¥3.295,00 | -1,35 % | ¥3.290,00 | ¥3.325,00 | ¥3.270,00 | 30,00K |
| 2026-09-01 | ¥3.340,00 | -0,45 % | ¥3.315,00 | ¥3.360,00 | ¥3.305,00 | 21,50K |
| 2026-08-31 | ¥3.355,00 | +0,30 % | ¥3.300,00 | ¥3.365,00 | ¥3.300,00 | 11,10K |
| 2026-08-28 | ¥3.345,00 | +1,06 % | ¥3.280,00 | ¥3.370,00 | ¥3.280,00 | 22,60K |
| 2026-08-27 | ¥3.310,00 | -0,45 % | ¥3.325,00 | ¥3.345,00 | ¥3.295,00 | 26,50K |
| 2026-08-26 | ¥3.325,00 | 0,00 % | ¥3.295,00 | ¥3.355,00 | ¥3.285,00 | 37,50K |
| 2026-08-25 | ¥3.325,00 | +1,53 % | ¥3.280,00 | ¥3.355,00 | ¥3.270,00 | 18,00K |
| 2026-08-24 | ¥3.275,00 | -0,15 % | ¥3.275,00 | ¥3.320,00 | ¥3.260,00 | 21,40K |
| 2026-08-21 | ¥3.280,00 | +0,15 % | ¥3.270,00 | ¥3.290,00 | ¥3.250,00 | 19,20K |
| 2026-08-20 | ¥3.275,00 | 0,00 % | ¥3.275,00 | ¥3.300,00 | ¥3.255,00 | 22,10K |
| 2026-08-19 | ¥3.275,00 | -2,67 % | ¥3.320,00 | ¥3.320,00 | ¥3.225,00 | 48,30K |
| 2026-08-18 | ¥3.365,00 | -2,04 % | ¥3.430,00 | ¥3.460,00 | ¥3.350,00 | 30,70K |
| 2026-08-17 | ¥3.435,00 | -0,43 % | ¥3.450,00 | ¥3.530,00 | ¥3.435,00 | 34,30K |
| 2026-08-14 | ¥3.450,00 | -0,58 % | ¥3.435,00 | ¥3.510,00 | ¥3.420,00 | 29,60K |
| 2026-08-13 | ¥3.470,00 | +4,52 % | ¥3.325,00 | ¥3.475,00 | ¥3.325,00 | 54,70K |
| 2026-08-12 | ¥3.320,00 | -1,78 % | ¥3.390,00 | ¥3.390,00 | ¥3.300,00 | 38,80K |
| 2026-08-10 | ¥3.380,00 | +5,63 % | ¥3.255,00 | ¥3.385,00 | ¥3.205,00 | 67,80K |
| 2026-08-07 | ¥3.200,00 | -0,62 % | ¥3.220,00 | ¥3.235,00 | ¥3.180,00 | 36,60K |
| 2026-08-06 | ¥3.220,00 | +1,58 % | ¥3.150,00 | ¥3.240,00 | ¥3.150,00 | 35,80K |
| 2026-08-05 | ¥3.170,00 | +2,76 % | ¥3.095,00 | ¥3.205,00 | ¥3.095,00 | 23,40K |
| 2026-08-04 | ¥3.085,00 | +0,65 % | ¥3.065,00 | ¥3.110,00 | ¥3.060,00 | 28,70K |
| 2026-08-03 | ¥3.065,00 | -0,65 % | ¥3.050,00 | ¥3.110,00 | ¥3.030,00 | 28,30K |
| 2026-07-31 | ¥3.085,00 | +0,98 % | ¥3.100,00 | ¥3.130,00 | ¥3.060,00 | 28,10K |
| 2026-07-30 | ¥3.055,00 | +1,66 % | ¥2.963,00 | ¥3.090,00 | ¥2.963,00 | 53,40K |
| 2026-07-29 | ¥3.005,00 | +0,47 % | ¥2.982,00 | ¥3.030,00 | ¥2.924,00 | 56,10K |
| 2026-07-28 | ¥2.991,00 | -0,96 % | ¥3.010,00 | ¥3.010,00 | ¥2.953,00 | 50,10K |
| 2026-07-27 | ¥3.020,00 | +2,13 % | ¥2.976,00 | ¥3.045,00 | ¥2.903,00 | 64,40K |
| 2026-07-24 | ¥2.957,00 | -1,92 % | ¥2.997,00 | ¥3.020,00 | ¥2.905,00 | 29,30K |
| 2026-07-23 | ¥3.015,00 | +0,17 % | ¥3.005,00 | ¥3.025,00 | ¥2.995,00 | 20,90K |
| 2026-07-22 | ¥3.010,00 | +2,77 % | ¥2.950,00 | ¥3.055,00 | ¥2.936,00 | 38,90K |
| 2026-07-21 | ¥2.929,00 | +1,88 % | ¥2.925,00 | ¥2.939,00 | ¥2.898,00 | 19,40K |
| 2026-07-17 | ¥2.875,00 | -3,88 % | ¥2.950,00 | ¥2.976,00 | ¥2.836,00 | 36,10K |
| 2026-07-16 | ¥2.991,00 | -1,29 % | ¥3.030,00 | ¥3.030,00 | ¥2.976,00 | 19,30K |
| 2026-07-15 | ¥3.030,00 | +1,00 % | ¥3.000,00 | ¥3.045,00 | ¥3.000,00 | 12,10K |
| 2026-07-14 | ¥3.000,00 | +0,40 % | ¥2.988,00 | ¥3.020,00 | ¥2.981,00 | 17,20K |
| 2026-07-13 | ¥2.988,00 | -1,06 % | ¥3.055,00 | ¥3.085,00 | ¥2.954,00 | 49,50K |
| 2026-07-10 | ¥3.020,00 | -1,95 % | ¥3.080,00 | ¥3.095,00 | ¥3.005,00 | 30,50K |
| 2026-07-09 | ¥3.080,00 | +5,12 % | ¥2.980,00 | ¥3.090,00 | ¥2.977,00 | 46,80K |
| 2026-07-08 | ¥2.930,00 | -1,41 % | ¥2.999,00 | ¥2.999,00 | ¥2.930,00 | 38,80K |
| 2026-07-07 | ¥2.972,00 | -1,26 % | ¥3.000,00 | ¥3.055,00 | ¥2.972,00 | 20,30K |
| 2026-07-06 | ¥3.010,00 | -0,82 % | ¥3.045,00 | ¥3.045,00 | ¥2.933,00 | 55,30K |
| 2026-07-03 | ¥3.035,00 | -0,33 % | ¥3.045,00 | ¥3.045,00 | ¥2.955,00 | 44,80K |
| 2026-07-02 | ¥3.045,00 | -0,49 % | ¥3.070,00 | ¥3.110,00 | ¥3.025,00 | 29,00K |
| 2026-07-01 | ¥3.060,00 | +0,66 % | ¥3.020,00 | ¥3.065,00 | ¥3.020,00 | 19,30K |
| 2026-06-30 | ¥3.040,00 | -2,72 % | ¥3.160,00 | ¥3.160,00 | ¥3.010,00 | 38,80K |
| 2026-06-29 | ¥3.125,00 | +1,30 % | ¥3.085,00 | ¥3.125,00 | ¥3.075,00 | 26,40K |
| 2026-06-26 | ¥3.085,00 | -1,44 % | ¥3.100,00 | ¥3.145,00 | ¥3.065,00 | 23,30K |
| 2026-06-25 | ¥3.130,00 | +0,32 % | ¥3.155,00 | ¥3.155,00 | ¥3.110,00 | 13,30K |
| 2026-06-24 | ¥3.120,00 | +0,65 % | ¥3.105,00 | ¥3.140,00 | ¥3.035,00 | 30,80K |
| 2026-06-23 | ¥3.100,00 | -1,12 % | ¥3.180,00 | ¥3.225,00 | ¥3.090,00 | 32,40K |
| 2026-06-22 | ¥3.135,00 | -1,26 % | ¥3.205,00 | ¥3.295,00 | ¥3.105,00 | 43,60K |
| 2026-06-19 | ¥3.175,00 | +0,63 % | ¥3.210,00 | ¥3.225,00 | ¥3.160,00 | 23,90K |
| 2026-06-18 | ¥3.155,00 | 0,00 % | ¥3.180,00 | ¥3.180,00 | ¥3.115,00 | 25,90K |
| 2026-06-17 | ¥3.155,00 | -0,79 % | ¥3.160,00 | ¥3.240,00 | ¥3.105,00 | 34,00K |
| 2026-06-16 | ¥3.180,00 | -3,20 % | ¥3.275,00 | ¥3.275,00 | ¥3.160,00 | 30,00K |
| 2026-06-15 | ¥3.285,00 | +3,30 % | ¥3.250,00 | ¥3.300,00 | ¥3.230,00 | 27,40K |
| 2026-06-12 | ¥3.180,00 | +0,16 % | ¥3.200,00 | ¥3.245,00 | ¥3.095,00 | 30,10K |
| 2026-06-11 | ¥3.175,00 | -3,50 % | ¥3.290,00 | ¥3.290,00 | ¥3.130,00 | 121,10K |
| 2026-06-10 | ¥3.290,00 | -3,24 % | ¥3.350,00 | ¥3.385,00 | ¥3.275,00 | 58,40K |
| 2026-06-09 | ¥3.400,00 | +0,29 % | ¥3.395,00 | ¥3.415,00 | ¥3.365,00 | 21,60K |
| 2026-06-08 | ¥3.390,00 | -2,16 % | ¥3.360,00 | ¥3.435,00 | ¥3.315,00 | 49,50K |
| 2026-06-05 | ¥3.465,00 | -0,29 % | ¥3.455,00 | ¥3.505,00 | ¥3.455,00 | 22,90K |
| 2026-06-04 | ¥3.475,00 | -1,00 % | ¥3.470,00 | ¥3.500,00 | ¥3.465,00 | 19,40K |
| 2026-06-03 | ¥3.510,00 | +1,01 % | ¥3.485,00 | ¥3.545,00 | ¥3.455,00 | 28,00K |
| 2026-06-02 | ¥3.475,00 | -1,42 % | ¥3.515,00 | ¥3.515,00 | ¥3.425,00 | 25,90K |
| 2026-06-01 | ¥3.525,00 | +0,43 % | ¥3.555,00 | ¥3.625,00 | ¥3.500,00 | 31,40K |
| 2026-05-29 | ¥3.510,00 | -0,28 % | ¥3.525,00 | ¥3.580,00 | ¥3.510,00 | 25,50K |
| 2026-05-28 | ¥3.520,00 | +1,15 % | ¥3.435,00 | ¥3.520,00 | ¥3.415,00 | 26,80K |
| 2026-05-27 | ¥3.480,00 | -0,57 % | ¥3.495,00 | ¥3.510,00 | ¥3.435,00 | 18,80K |
| 2026-05-26 | ¥3.500,00 | +0,86 % | ¥3.470,00 | ¥3.520,00 | ¥3.440,00 | 17,70K |
| 2026-05-25 | ¥3.470,00 | +1,91 % | ¥3.455,00 | ¥3.535,00 | ¥3.410,00 | 28,70K |