Artiza Networks, Inc. 6778
TSE · Japan · Elektronische Technologie
¥647,00+10,00 (+1,57 %)
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 | ¥647,00 | +1,57 % | ¥635,00 | ¥647,00 | ¥625,00 | 17,30K |
| 2026-10-01 | ¥637,00 | -0,93 % | ¥640,00 | ¥640,00 | ¥632,00 | 3,00K |
| 2026-09-30 | ¥643,00 | +2,06 % | ¥630,00 | ¥643,00 | ¥628,00 | 5,20K |
| 2026-09-29 | ¥630,00 | -0,79 % | ¥635,00 | ¥637,00 | ¥627,00 | 9,10K |
| 2026-09-28 | ¥635,00 | 0,00 % | ¥635,00 | ¥637,00 | ¥632,00 | 6,50K |
| 2026-09-25 | ¥635,00 | 0,00 % | ¥637,00 | ¥640,00 | ¥634,00 | 6,90K |
| 2026-09-24 | ¥635,00 | +0,16 % | ¥634,00 | ¥641,00 | ¥630,00 | 9,30K |
| 2026-09-18 | ¥634,00 | +2,09 % | ¥625,00 | ¥638,00 | ¥625,00 | 13,70K |
| 2026-09-17 | ¥621,00 | +0,49 % | ¥623,00 | ¥627,00 | ¥621,00 | 8,00K |
| 2026-09-16 | ¥618,00 | -0,80 % | ¥627,00 | ¥629,00 | ¥618,00 | 20,60K |
| 2026-09-15 | ¥623,00 | -0,48 % | ¥624,00 | ¥628,00 | ¥620,00 | 11,90K |
| 2026-09-14 | ¥626,00 | +3,30 % | ¥605,00 | ¥628,00 | ¥605,00 | 21,00K |
| 2026-09-11 | ¥606,00 | -5,75 % | ¥635,00 | ¥635,00 | ¥605,00 | 50,70K |
| 2026-09-10 | ¥643,00 | -1,08 % | ¥651,00 | ¥665,00 | ¥643,00 | 21,50K |
| 2026-09-09 | ¥650,00 | -2,69 % | ¥668,00 | ¥669,00 | ¥650,00 | 7,10K |
| 2026-09-08 | ¥668,00 | -0,89 % | ¥672,00 | ¥678,00 | ¥665,00 | 9,00K |
| 2026-09-07 | ¥674,00 | -0,59 % | ¥682,00 | ¥682,00 | ¥673,00 | 5,30K |
| 2026-09-04 | ¥678,00 | +1,19 % | ¥667,00 | ¥680,00 | ¥666,00 | 9,20K |
| 2026-09-03 | ¥670,00 | -0,89 % | ¥676,00 | ¥682,00 | ¥667,00 | 10,30K |
| 2026-09-02 | ¥676,00 | -0,88 % | ¥673,00 | ¥678,00 | ¥669,00 | 13,30K |
| 2026-09-01 | ¥682,00 | -0,44 % | ¥678,00 | ¥685,00 | ¥672,00 | 17,20K |
| 2026-08-31 | ¥685,00 | +1,93 % | ¥672,00 | ¥685,00 | ¥662,00 | 33,90K |
| 2026-08-28 | ¥672,00 | +2,28 % | ¥659,00 | ¥672,00 | ¥657,00 | 49,40K |
| 2026-08-27 | ¥657,00 | +2,34 % | ¥643,00 | ¥657,00 | ¥635,00 | 24,50K |
| 2026-08-26 | ¥642,00 | 0,00 % | ¥642,00 | ¥643,00 | ¥635,00 | 7,50K |
| 2026-08-25 | ¥642,00 | +1,74 % | ¥638,00 | ¥642,00 | ¥630,00 | 10,70K |
| 2026-08-24 | ¥631,00 | -0,79 % | ¥629,00 | ¥644,00 | ¥628,00 | 34,00K |
| 2026-08-21 | ¥636,00 | +2,91 % | ¥615,00 | ¥638,00 | ¥615,00 | 29,70K |
| 2026-08-20 | ¥618,00 | +0,49 % | ¥620,00 | ¥624,00 | ¥614,00 | 23,90K |
| 2026-08-19 | ¥615,00 | -1,76 % | ¥622,00 | ¥622,00 | ¥613,00 | 18,80K |
| 2026-08-18 | ¥626,00 | +0,48 % | ¥625,00 | ¥629,00 | ¥620,00 | 12,20K |
| 2026-08-17 | ¥623,00 | +1,30 % | ¥614,00 | ¥624,00 | ¥612,00 | 22,70K |
| 2026-08-14 | ¥615,00 | +1,82 % | ¥605,00 | ¥616,00 | ¥605,00 | 10,80K |
| 2026-08-13 | ¥604,00 | -1,31 % | ¥614,00 | ¥620,00 | ¥604,00 | 38,70K |
| 2026-08-12 | ¥612,00 | +0,99 % | ¥606,00 | ¥618,00 | ¥605,00 | 20,10K |
| 2026-08-10 | ¥606,00 | +0,50 % | ¥612,00 | ¥614,00 | ¥601,00 | 21,30K |
| 2026-08-07 | ¥603,00 | -0,50 % | ¥611,00 | ¥618,00 | ¥603,00 | 23,70K |
| 2026-08-06 | ¥606,00 | -0,16 % | ¥609,00 | ¥612,00 | ¥606,00 | 10,60K |
| 2026-08-05 | ¥607,00 | +1,51 % | ¥600,00 | ¥608,00 | ¥598,00 | 50,90K |
| 2026-08-04 | ¥598,00 | -0,66 % | ¥603,00 | ¥603,00 | ¥593,00 | 21,20K |
| 2026-08-03 | ¥602,00 | +0,17 % | ¥595,00 | ¥605,00 | ¥595,00 | 18,00K |
| 2026-07-31 | ¥601,00 | -2,91 % | ¥619,00 | ¥623,00 | ¥601,00 | 45,00K |
| 2026-07-30 | ¥619,00 | -5,93 % | ¥623,00 | ¥630,00 | ¥614,00 | 64,10K |
| 2026-07-29 | ¥658,00 | +0,92 % | ¥648,00 | ¥669,00 | ¥642,00 | 55,40K |
| 2026-07-28 | ¥652,00 | -2,25 % | ¥670,00 | ¥675,00 | ¥652,00 | 61,90K |
| 2026-07-27 | ¥667,00 | -2,49 % | ¥689,00 | ¥689,00 | ¥666,00 | 49,60K |
| 2026-07-24 | ¥684,00 | -1,16 % | ¥692,00 | ¥696,00 | ¥684,00 | 24,10K |
| 2026-07-23 | ¥692,00 | +1,02 % | ¥685,00 | ¥696,00 | ¥685,00 | 20,90K |
| 2026-07-22 | ¥685,00 | -2,00 % | ¥699,00 | ¥700,00 | ¥685,00 | 20,50K |
| 2026-07-21 | ¥699,00 | +2,79 % | ¥681,00 | ¥708,00 | ¥681,00 | 32,20K |
| 2026-07-17 | ¥680,00 | -4,23 % | ¥707,00 | ¥708,00 | ¥680,00 | 21,20K |
| 2026-07-16 | ¥710,00 | +0,42 % | ¥706,00 | ¥718,00 | ¥698,00 | 20,80K |
| 2026-07-15 | ¥707,00 | +2,76 % | ¥688,00 | ¥707,00 | ¥684,00 | 24,40K |
| 2026-07-14 | ¥688,00 | +1,03 % | ¥680,00 | ¥692,00 | ¥680,00 | 19,10K |
| 2026-07-13 | ¥681,00 | -2,16 % | ¥693,00 | ¥695,00 | ¥680,00 | 14,70K |
| 2026-07-10 | ¥696,00 | -0,14 % | ¥697,00 | ¥698,00 | ¥687,00 | 28,40K |
| 2026-07-09 | ¥697,00 | -2,92 % | ¥718,00 | ¥718,00 | ¥697,00 | 28,90K |
| 2026-07-08 | ¥718,00 | -3,62 % | ¥743,00 | ¥743,00 | ¥713,00 | 29,50K |
| 2026-07-07 | ¥745,00 | +2,90 % | ¥737,00 | ¥745,00 | ¥732,00 | 63,60K |
| 2026-07-06 | ¥724,00 | +5,08 % | ¥696,00 | ¥724,00 | ¥695,00 | 46,90K |
| 2026-07-03 | ¥689,00 | -0,72 % | ¥688,00 | ¥707,00 | ¥686,00 | 72,00K |
| 2026-07-02 | ¥694,00 | +0,58 % | ¥686,00 | ¥694,00 | ¥686,00 | 43,50K |
| 2026-07-01 | ¥690,00 | +1,47 % | ¥680,00 | ¥691,00 | ¥678,00 | 26,50K |
| 2026-06-30 | ¥680,00 | -0,73 % | ¥689,00 | ¥690,00 | ¥673,00 | 52,40K |
| 2026-06-29 | ¥685,00 | +2,39 % | ¥670,00 | ¥685,00 | ¥665,00 | 43,90K |
| 2026-06-26 | ¥669,00 | -0,15 % | ¥661,00 | ¥672,00 | ¥661,00 | 18,30K |
| 2026-06-25 | ¥670,00 | +2,60 % | ¥656,00 | ¥674,00 | ¥656,00 | 46,20K |
| 2026-06-24 | ¥653,00 | +2,35 % | ¥638,00 | ¥653,00 | ¥634,00 | 36,70K |
| 2026-06-23 | ¥638,00 | +0,31 % | ¥637,00 | ¥639,00 | ¥633,00 | 15,70K |
| 2026-06-22 | ¥636,00 | +0,95 % | ¥630,00 | ¥636,00 | ¥627,00 | 16,10K |
| 2026-06-19 | ¥630,00 | 0,00 % | ¥629,00 | ¥631,00 | ¥620,00 | 16,30K |
| 2026-06-18 | ¥630,00 | +0,80 % | ¥627,00 | ¥638,00 | ¥626,00 | 43,00K |
| 2026-06-17 | ¥625,00 | +0,64 % | ¥619,00 | ¥625,00 | ¥619,00 | 6,00K |
| 2026-06-16 | ¥621,00 | -0,16 % | ¥626,00 | ¥626,00 | ¥621,00 | 9,50K |
| 2026-06-15 | ¥622,00 | -2,05 % | ¥620,00 | ¥625,00 | ¥615,00 | 27,30K |
| 2026-06-12 | ¥635,00 | +0,79 % | ¥633,00 | ¥637,00 | ¥629,00 | 11,80K |
| 2026-06-11 | ¥630,00 | -0,16 % | ¥632,00 | ¥638,00 | ¥625,00 | 6,40K |
| 2026-06-10 | ¥631,00 | -0,47 % | ¥627,00 | ¥640,00 | ¥627,00 | 17,20K |
| 2026-06-09 | ¥634,00 | -0,16 % | ¥633,00 | ¥635,00 | ¥630,00 | 8,80K |
| 2026-06-08 | ¥635,00 | 0,00 % | ¥633,00 | ¥641,00 | ¥628,00 | 8,90K |
| 2026-06-05 | ¥635,00 | 0,00 % | ¥636,00 | ¥640,00 | ¥635,00 | 10,00K |
| 2026-06-04 | ¥635,00 | 0,00 % | ¥634,00 | ¥635,00 | ¥629,00 | 15,00K |
| 2026-06-03 | ¥635,00 | +1,11 % | ¥630,00 | ¥636,00 | ¥617,00 | 13,00K |
| 2026-06-02 | ¥628,00 | -0,16 % | ¥623,00 | ¥628,00 | ¥618,00 | 2,70K |
| 2026-06-01 | ¥629,00 | 0,00 % | ¥635,00 | ¥635,00 | ¥629,00 | 3,30K |
| 2026-05-29 | ¥629,00 | +0,96 % | ¥623,00 | ¥630,00 | ¥618,00 | 4,00K |
| 2026-05-28 | ¥623,00 | -0,64 % | ¥622,00 | ¥624,00 | ¥615,00 | 9,80K |
| 2026-05-27 | ¥627,00 | -0,32 % | ¥628,00 | ¥633,00 | ¥626,00 | 12,40K |
| 2026-05-26 | ¥629,00 | +0,96 % | ¥621,00 | ¥629,00 | ¥620,00 | 4,40K |
| 2026-05-25 | ¥623,00 | -0,48 % | ¥626,00 | ¥629,00 | ¥623,00 | 8,00K |