Izu Shaboten Resort Co.,Ltd 6819
TSE · Japan · Verbraucherdienstleistungen
¥470,00-2,00 (-0,42 %)
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 | ¥470,00 | -0,42 % | ¥472,00 | ¥473,00 | ¥470,00 | 10,10K |
| 2026-10-01 | ¥472,00 | -0,21 % | ¥476,00 | ¥476,00 | ¥472,00 | 12,00K |
| 2026-09-30 | ¥473,00 | -0,21 % | ¥475,00 | ¥476,00 | ¥473,00 | 12,40K |
| 2026-09-29 | ¥474,00 | -0,42 % | ¥475,00 | ¥476,00 | ¥474,00 | 8,50K |
| 2026-09-28 | ¥476,00 | -0,42 % | ¥480,00 | ¥480,00 | ¥476,00 | 19,10K |
| 2026-09-25 | ¥478,00 | +0,21 % | ¥477,00 | ¥478,00 | ¥476,00 | 5,70K |
| 2026-09-24 | ¥477,00 | -0,21 % | ¥478,00 | ¥478,00 | ¥477,00 | 13,10K |
| 2026-09-18 | ¥478,00 | +0,21 % | ¥477,00 | ¥478,00 | ¥477,00 | 4,10K |
| 2026-09-17 | ¥477,00 | -0,42 % | ¥479,00 | ¥479,00 | ¥477,00 | 3,40K |
| 2026-09-16 | ¥479,00 | +0,21 % | ¥478,00 | ¥479,00 | ¥475,00 | 10,00K |
| 2026-09-15 | ¥478,00 | -0,21 % | ¥479,00 | ¥480,00 | ¥478,00 | 4,70K |
| 2026-09-14 | ¥479,00 | -0,21 % | ¥480,00 | ¥480,00 | ¥478,00 | 8,60K |
| 2026-09-11 | ¥480,00 | +0,63 % | ¥481,00 | ¥481,00 | ¥478,00 | 6,40K |
| 2026-09-10 | ¥477,00 | -0,42 % | ¥478,00 | ¥482,00 | ¥477,00 | 13,80K |
| 2026-09-09 | ¥479,00 | -0,62 % | ¥482,00 | ¥482,00 | ¥478,00 | 7,20K |
| 2026-09-08 | ¥482,00 | +0,42 % | ¥481,00 | ¥482,00 | ¥479,00 | 7,30K |
| 2026-09-07 | ¥480,00 | +0,42 % | ¥479,00 | ¥480,00 | ¥478,00 | 12,00K |
| 2026-09-04 | ¥478,00 | +0,84 % | ¥475,00 | ¥478,00 | ¥474,00 | 50,20K |
| 2026-09-03 | ¥474,00 | 0,00 % | ¥474,00 | ¥475,00 | ¥473,00 | 5,80K |
| 2026-09-02 | ¥474,00 | -0,21 % | ¥475,00 | ¥475,00 | ¥473,00 | 5,00K |
| 2026-09-01 | ¥475,00 | 0,00 % | ¥475,00 | ¥475,00 | ¥473,00 | 11,40K |
| 2026-08-31 | ¥475,00 | 0,00 % | ¥475,00 | ¥475,00 | ¥473,00 | 11,00K |
| 2026-08-28 | ¥475,00 | 0,00 % | ¥474,00 | ¥475,00 | ¥474,00 | 4,80K |
| 2026-08-27 | ¥475,00 | 0,00 % | ¥474,00 | ¥475,00 | ¥474,00 | 7,80K |
| 2026-08-26 | ¥475,00 | 0,00 % | ¥475,00 | ¥475,00 | ¥474,00 | 4,50K |
| 2026-08-25 | ¥475,00 | +0,42 % | ¥474,00 | ¥475,00 | ¥474,00 | 3,70K |
| 2026-08-24 | ¥473,00 | -0,21 % | ¥476,00 | ¥476,00 | ¥473,00 | 7,20K |
| 2026-08-21 | ¥474,00 | -0,21 % | ¥475,00 | ¥478,00 | ¥473,00 | 8,20K |
| 2026-08-20 | ¥475,00 | +0,21 % | ¥477,00 | ¥478,00 | ¥474,00 | 11,60K |
| 2026-08-19 | ¥474,00 | -0,21 % | ¥476,00 | ¥478,00 | ¥474,00 | 7,00K |
| 2026-08-18 | ¥475,00 | 0,00 % | ¥478,00 | ¥478,00 | ¥475,00 | 8,10K |
| 2026-08-17 | ¥475,00 | 0,00 % | ¥475,00 | ¥478,00 | ¥475,00 | 16,70K |
| 2026-08-14 | ¥475,00 | -0,84 % | ¥479,00 | ¥480,00 | ¥475,00 | 15,10K |
| 2026-08-13 | ¥479,00 | -0,21 % | ¥480,00 | ¥481,00 | ¥475,00 | 19,00K |
| 2026-08-12 | ¥480,00 | +1,05 % | ¥476,00 | ¥481,00 | ¥476,00 | 18,60K |
| 2026-08-10 | ¥475,00 | -0,63 % | ¥478,00 | ¥479,00 | ¥474,00 | 16,90K |
| 2026-08-07 | ¥478,00 | +0,42 % | ¥478,00 | ¥478,00 | ¥476,00 | 4,90K |
| 2026-08-06 | ¥476,00 | 0,00 % | ¥476,00 | ¥479,00 | ¥476,00 | 4,60K |
| 2026-08-05 | ¥476,00 | -0,42 % | ¥478,00 | ¥479,00 | ¥476,00 | 4,20K |
| 2026-08-04 | ¥478,00 | +0,42 % | ¥478,00 | ¥479,00 | ¥476,00 | 11,00K |
| 2026-08-03 | ¥476,00 | -0,42 % | ¥479,00 | ¥479,00 | ¥475,00 | 8,40K |
| 2026-07-31 | ¥478,00 | 0,00 % | ¥474,00 | ¥478,00 | ¥474,00 | 5,90K |
| 2026-07-30 | ¥478,00 | +0,21 % | ¥477,00 | ¥478,00 | ¥474,00 | 3,90K |
| 2026-07-29 | ¥477,00 | +0,21 % | ¥476,00 | ¥480,00 | ¥475,00 | 5,20K |
| 2026-07-28 | ¥476,00 | -0,83 % | ¥478,00 | ¥480,00 | ¥474,00 | 8,80K |
| 2026-07-27 | ¥480,00 | +0,21 % | ¥479,00 | ¥480,00 | ¥477,00 | 2,40K |
| 2026-07-24 | ¥479,00 | +0,42 % | ¥478,00 | ¥480,00 | ¥474,00 | 7,90K |
| 2026-07-23 | ¥477,00 | +0,63 % | ¥475,00 | ¥478,00 | ¥474,00 | 10,10K |
| 2026-07-22 | ¥474,00 | +0,42 % | ¥473,00 | ¥474,00 | ¥470,00 | 8,80K |
| 2026-07-21 | ¥472,00 | +0,43 % | ¥472,00 | ¥473,00 | ¥470,00 | 6,00K |
| 2026-07-17 | ¥470,00 | -0,21 % | ¥472,00 | ¥473,00 | ¥470,00 | 6,10K |
| 2026-07-16 | ¥471,00 | -0,42 % | ¥473,00 | ¥474,00 | ¥471,00 | 5,10K |
| 2026-07-15 | ¥473,00 | +0,21 % | ¥473,00 | ¥473,00 | ¥470,00 | 1,90K |
| 2026-07-14 | ¥472,00 | +0,43 % | ¥472,00 | ¥473,00 | ¥470,00 | 2,20K |
| 2026-07-13 | ¥470,00 | -0,42 % | ¥475,00 | ¥475,00 | ¥469,00 | 8,30K |
| 2026-07-10 | ¥472,00 | 0,00 % | ¥473,00 | ¥473,00 | ¥471,00 | 5,60K |
| 2026-07-09 | ¥472,00 | 0,00 % | ¥474,00 | ¥474,00 | ¥469,00 | 51,90K |
| 2026-07-08 | ¥472,00 | +0,64 % | ¥473,00 | ¥473,00 | ¥468,00 | 6,70K |
| 2026-07-07 | ¥469,00 | +0,43 % | ¥470,00 | ¥471,00 | ¥467,00 | 6,00K |
| 2026-07-06 | ¥467,00 | +0,65 % | ¥470,00 | ¥470,00 | ¥467,00 | 6,60K |
| 2026-07-03 | ¥464,00 | -0,64 % | ¥469,00 | ¥470,00 | ¥464,00 | 7,20K |
| 2026-07-02 | ¥467,00 | +0,43 % | ¥466,00 | ¥470,00 | ¥465,00 | 8,10K |
| 2026-07-01 | ¥465,00 | +1,09 % | ¥460,00 | ¥465,00 | ¥460,00 | 8,50K |
| 2026-06-30 | ¥460,00 | +0,44 % | ¥457,00 | ¥460,00 | ¥457,00 | 6,00K |
| 2026-06-29 | ¥458,00 | +0,22 % | ¥461,00 | ¥461,00 | ¥457,00 | 3,30K |
| 2026-06-26 | ¥457,00 | +0,22 % | ¥456,00 | ¥460,00 | ¥456,00 | 5,00K |
| 2026-06-25 | ¥456,00 | -0,22 % | ¥456,00 | ¥460,00 | ¥456,00 | 6,90K |
| 2026-06-24 | ¥457,00 | -0,65 % | ¥460,00 | ¥461,00 | ¥456,00 | 11,40K |
| 2026-06-23 | ¥460,00 | -0,86 % | ¥465,00 | ¥465,00 | ¥460,00 | 6,30K |
| 2026-06-22 | ¥464,00 | -0,22 % | ¥465,00 | ¥465,00 | ¥460,00 | 13,60K |
| 2026-06-19 | ¥465,00 | -0,21 % | ¥466,00 | ¥468,00 | ¥463,00 | 5,10K |
| 2026-06-18 | ¥466,00 | 0,00 % | ¥466,00 | ¥466,00 | ¥463,00 | 3,70K |
| 2026-06-17 | ¥466,00 | +0,87 % | ¥463,00 | ¥466,00 | ¥462,00 | 9,70K |
| 2026-06-16 | ¥462,00 | +0,43 % | ¥460,00 | ¥463,00 | ¥460,00 | 12,10K |
| 2026-06-15 | ¥460,00 | +0,66 % | ¥459,00 | ¥461,00 | ¥459,00 | 22,70K |
| 2026-06-12 | ¥457,00 | 0,00 % | ¥457,00 | ¥461,00 | ¥455,00 | 5,10K |
| 2026-06-11 | ¥457,00 | +0,44 % | ¥457,00 | ¥459,00 | ¥455,00 | 7,30K |
| 2026-06-10 | ¥455,00 | 0,00 % | ¥455,00 | ¥458,00 | ¥455,00 | 6,70K |
| 2026-06-09 | ¥455,00 | -0,22 % | ¥456,00 | ¥457,00 | ¥455,00 | 7,00K |
| 2026-06-08 | ¥456,00 | -0,22 % | ¥457,00 | ¥458,00 | ¥455,00 | 5,20K |
| 2026-06-05 | ¥457,00 | +1,11 % | ¥454,00 | ¥457,00 | ¥452,00 | 9,20K |
| 2026-06-04 | ¥452,00 | -1,31 % | ¥460,00 | ¥460,00 | ¥451,00 | 23,90K |
| 2026-06-03 | ¥458,00 | -1,08 % | ¥460,00 | ¥463,00 | ¥458,00 | 10,00K |
| 2026-06-02 | ¥463,00 | +0,22 % | ¥462,00 | ¥463,00 | ¥460,00 | 15,00K |
| 2026-06-01 | ¥462,00 | -1,07 % | ¥465,00 | ¥468,00 | ¥461,00 | 24,10K |
| 2026-05-29 | ¥467,00 | +0,43 % | ¥464,00 | ¥467,00 | ¥463,00 | 9,40K |
| 2026-05-28 | ¥465,00 | +0,22 % | ¥465,00 | ¥467,00 | ¥465,00 | 7,50K |
| 2026-05-27 | ¥464,00 | -0,22 % | ¥468,00 | ¥468,00 | ¥462,00 | 15,80K |
| 2026-05-26 | ¥465,00 | -0,85 % | ¥467,00 | ¥469,00 | ¥463,00 | 20,50K |
| 2026-05-25 | ¥469,00 | -0,85 % | ¥472,00 | ¥472,00 | ¥468,00 | 5,70K |