PIALA INC. 7044
TSE · Japan · Technologiedienstleistungen
¥614,00-9,00 (-1,44 %)
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 | ¥614,00 | -1,44 % | ¥622,00 | ¥622,00 | ¥595,00 | 49,80K |
| 2026-10-01 | ¥623,00 | +5,77 % | ¥600,00 | ¥623,00 | ¥568,00 | 111,20K |
| 2026-09-30 | ¥589,00 | +7,09 % | ¥548,00 | ¥592,00 | ¥538,00 | 76,70K |
| 2026-09-29 | ¥550,00 | +5,16 % | ¥527,00 | ¥550,00 | ¥525,00 | 54,60K |
| 2026-09-28 | ¥523,00 | +0,77 % | ¥524,00 | ¥525,00 | ¥520,00 | 7,40K |
| 2026-09-25 | ¥519,00 | -0,38 % | ¥518,00 | ¥525,00 | ¥518,00 | 13,30K |
| 2026-09-24 | ¥521,00 | -0,19 % | ¥527,00 | ¥527,00 | ¥518,00 | 14,20K |
| 2026-09-18 | ¥522,00 | +0,38 % | ¥520,00 | ¥523,00 | ¥516,00 | 7,50K |
| 2026-09-17 | ¥520,00 | +0,78 % | ¥519,00 | ¥526,00 | ¥515,00 | 9,60K |
| 2026-09-16 | ¥516,00 | -0,58 % | ¥519,00 | ¥522,00 | ¥515,00 | 4,30K |
| 2026-09-15 | ¥519,00 | +1,57 % | ¥513,00 | ¥522,00 | ¥509,00 | 8,10K |
| 2026-09-14 | ¥511,00 | 0,00 % | ¥511,00 | ¥524,00 | ¥511,00 | 11,00K |
| 2026-09-11 | ¥511,00 | +0,99 % | ¥507,00 | ¥511,00 | ¥507,00 | 1,40K |
| 2026-09-10 | ¥506,00 | +0,20 % | ¥502,00 | ¥508,00 | ¥502,00 | 5,30K |
| 2026-09-09 | ¥505,00 | 0,00 % | ¥504,00 | ¥506,00 | ¥502,00 | 10,10K |
| 2026-09-08 | ¥505,00 | -0,98 % | ¥508,00 | ¥512,00 | ¥503,00 | 15,30K |
| 2026-09-07 | ¥510,00 | +0,99 % | ¥510,00 | ¥510,00 | ¥507,00 | 12,10K |
| 2026-09-04 | ¥505,00 | 0,00 % | ¥512,00 | ¥512,00 | ¥505,00 | 6,70K |
| 2026-09-03 | ¥505,00 | -0,59 % | ¥506,00 | ¥512,00 | ¥505,00 | 13,40K |
| 2026-09-02 | ¥508,00 | -2,12 % | ¥517,00 | ¥519,00 | ¥505,00 | 20,90K |
| 2026-09-01 | ¥519,00 | -0,57 % | ¥522,00 | ¥523,00 | ¥518,00 | 6,30K |
| 2026-08-31 | ¥522,00 | 0,00 % | ¥527,00 | ¥527,00 | ¥522,00 | 9,00K |
| 2026-08-28 | ¥522,00 | -0,57 % | ¥525,00 | ¥525,00 | ¥522,00 | 7,50K |
| 2026-08-27 | ¥525,00 | -0,38 % | ¥530,00 | ¥530,00 | ¥525,00 | 2,70K |
| 2026-08-26 | ¥527,00 | -0,75 % | ¥531,00 | ¥531,00 | ¥526,00 | 2,40K |
| 2026-08-25 | ¥531,00 | +0,57 % | ¥534,00 | ¥534,00 | ¥525,00 | 6,30K |
| 2026-08-24 | ¥528,00 | +2,33 % | ¥534,00 | ¥534,00 | ¥522,00 | 13,60K |
| 2026-08-21 | ¥516,00 | -0,19 % | ¥517,00 | ¥526,00 | ¥515,00 | 5,80K |
| 2026-08-20 | ¥517,00 | -2,08 % | ¥531,00 | ¥533,00 | ¥515,00 | 10,30K |
| 2026-08-19 | ¥528,00 | +1,34 % | ¥527,00 | ¥528,00 | ¥521,00 | 7,80K |
| 2026-08-18 | ¥521,00 | +0,77 % | ¥519,00 | ¥527,00 | ¥518,00 | 9,10K |
| 2026-08-17 | ¥517,00 | -2,45 % | ¥522,00 | ¥524,00 | ¥504,00 | 17,90K |
| 2026-08-14 | ¥530,00 | +2,12 % | ¥519,00 | ¥536,00 | ¥510,00 | 13,90K |
| 2026-08-13 | ¥519,00 | +1,37 % | ¥512,00 | ¥519,00 | ¥504,00 | 10,80K |
| 2026-08-12 | ¥512,00 | +2,40 % | ¥503,00 | ¥512,00 | ¥503,00 | 14,80K |
| 2026-08-10 | ¥500,00 | +0,40 % | ¥500,00 | ¥501,00 | ¥493,00 | 7,20K |
| 2026-08-07 | ¥498,00 | +0,81 % | ¥494,00 | ¥498,00 | ¥493,00 | 5,70K |
| 2026-08-06 | ¥494,00 | -1,00 % | ¥495,00 | ¥497,00 | ¥493,00 | 6,20K |
| 2026-08-05 | ¥499,00 | 0,00 % | ¥498,00 | ¥500,00 | ¥495,00 | 5,10K |
| 2026-08-04 | ¥499,00 | +1,22 % | ¥499,00 | ¥500,00 | ¥493,00 | 2,50K |
| 2026-08-03 | ¥493,00 | -1,20 % | ¥491,00 | ¥498,00 | ¥491,00 | 2,90K |
| 2026-07-31 | ¥499,00 | +2,46 % | ¥499,00 | ¥499,00 | ¥491,00 | 6,90K |
| 2026-07-30 | ¥487,00 | +0,83 % | ¥483,00 | ¥487,00 | ¥483,00 | 4,90K |
| 2026-07-29 | ¥483,00 | -0,41 % | ¥484,00 | ¥494,00 | ¥483,00 | 11,20K |
| 2026-07-28 | ¥485,00 | -0,21 % | ¥490,00 | ¥492,00 | ¥485,00 | 3,60K |
| 2026-07-27 | ¥486,00 | -0,41 % | ¥482,00 | ¥497,00 | ¥482,00 | 8,50K |
| 2026-07-24 | ¥488,00 | -0,81 % | ¥498,00 | ¥501,00 | ¥488,00 | 8,90K |
| 2026-07-23 | ¥492,00 | -0,20 % | ¥498,00 | ¥498,00 | ¥490,00 | 8,90K |
| 2026-07-22 | ¥493,00 | +2,28 % | ¥482,00 | ¥493,00 | ¥479,00 | 16,30K |
| 2026-07-21 | ¥482,00 | +0,84 % | ¥476,00 | ¥482,00 | ¥476,00 | 14,60K |
| 2026-07-17 | ¥478,00 | -0,21 % | ¥478,00 | ¥478,00 | ¥474,00 | 14,30K |
| 2026-07-16 | ¥479,00 | +0,63 % | ¥475,00 | ¥479,00 | ¥475,00 | 7,10K |
| 2026-07-15 | ¥476,00 | +0,85 % | ¥476,00 | ¥479,00 | ¥474,00 | 17,30K |
| 2026-07-14 | ¥472,00 | 0,00 % | ¥472,00 | ¥475,00 | ¥472,00 | 9,10K |
| 2026-07-13 | ¥472,00 | 0,00 % | ¥473,00 | ¥474,00 | ¥472,00 | 10,80K |
| 2026-07-10 | ¥472,00 | -0,21 % | ¥473,00 | ¥476,00 | ¥471,00 | 13,30K |
| 2026-07-09 | ¥473,00 | 0,00 % | ¥472,00 | ¥474,00 | ¥470,00 | 18,80K |
| 2026-07-08 | ¥473,00 | -0,42 % | ¥472,00 | ¥475,00 | ¥471,00 | 16,00K |
| 2026-07-07 | ¥475,00 | 0,00 % | ¥479,00 | ¥480,00 | ¥475,00 | 16,20K |
| 2026-07-06 | ¥475,00 | +0,21 % | ¥478,00 | ¥478,00 | ¥472,00 | 17,90K |
| 2026-07-03 | ¥474,00 | +0,64 % | ¥472,00 | ¥476,00 | ¥469,00 | 28,30K |
| 2026-07-02 | ¥471,00 | +0,21 % | ¥469,00 | ¥476,00 | ¥467,00 | 42,00K |
| 2026-07-01 | ¥470,00 | -0,21 % | ¥473,00 | ¥490,00 | ¥470,00 | 40,20K |
| 2026-06-30 | ¥471,00 | -0,42 % | ¥465,00 | ¥479,00 | ¥462,00 | 91,20K |
| 2026-06-29 | ¥473,00 | -17,45 % | ¥473,00 | ¥473,00 | ¥473,00 | 33,00K |
| 2026-06-26 | ¥573,00 | +3,80 % | ¥550,00 | ¥573,00 | ¥548,00 | 69,80K |
| 2026-06-25 | ¥552,00 | +0,73 % | ¥550,00 | ¥552,00 | ¥545,00 | 40,70K |
| 2026-06-24 | ¥548,00 | +1,11 % | ¥540,00 | ¥548,00 | ¥540,00 | 19,90K |
| 2026-06-23 | ¥542,00 | +1,12 % | ¥539,00 | ¥546,00 | ¥537,00 | 19,00K |
| 2026-06-22 | ¥536,00 | -0,56 % | ¥544,00 | ¥544,00 | ¥536,00 | 19,00K |
| 2026-06-19 | ¥539,00 | -0,92 % | ¥544,00 | ¥545,00 | ¥539,00 | 12,70K |
| 2026-06-18 | ¥544,00 | +0,18 % | ¥544,00 | ¥545,00 | ¥539,00 | 20,10K |
| 2026-06-17 | ¥543,00 | +0,56 % | ¥544,00 | ¥544,00 | ¥535,00 | 18,30K |
| 2026-06-16 | ¥540,00 | 0,00 % | ¥543,00 | ¥545,00 | ¥540,00 | 17,30K |
| 2026-06-15 | ¥540,00 | +1,31 % | ¥532,00 | ¥540,00 | ¥532,00 | 15,80K |
| 2026-06-12 | ¥533,00 | -0,74 % | ¥537,00 | ¥539,00 | ¥531,00 | 9,60K |
| 2026-06-11 | ¥537,00 | +0,56 % | ¥534,00 | ¥537,00 | ¥534,00 | 6,40K |
| 2026-06-10 | ¥534,00 | +0,56 % | ¥534,00 | ¥536,00 | ¥528,00 | 11,40K |
| 2026-06-09 | ¥531,00 | +1,14 % | ¥525,00 | ¥533,00 | ¥525,00 | 16,00K |
| 2026-06-08 | ¥525,00 | +0,19 % | ¥524,00 | ¥534,00 | ¥524,00 | 21,80K |
| 2026-06-05 | ¥524,00 | +0,19 % | ¥527,00 | ¥530,00 | ¥523,00 | 8,50K |
| 2026-06-04 | ¥523,00 | -0,76 % | ¥528,00 | ¥528,00 | ¥523,00 | 13,90K |
| 2026-06-03 | ¥527,00 | +1,54 % | ¥520,00 | ¥528,00 | ¥520,00 | 14,20K |
| 2026-06-02 | ¥519,00 | -0,76 % | ¥523,00 | ¥523,00 | ¥516,00 | 7,00K |
| 2026-06-01 | ¥523,00 | +1,55 % | ¥525,00 | ¥532,00 | ¥522,00 | 10,80K |
| 2026-05-29 | ¥515,00 | +0,98 % | ¥510,00 | ¥530,00 | ¥510,00 | 18,70K |
| 2026-05-28 | ¥510,00 | -0,58 % | ¥513,00 | ¥520,00 | ¥509,00 | 12,40K |
| 2026-05-27 | ¥513,00 | +0,39 % | ¥507,00 | ¥520,00 | ¥507,00 | 13,80K |
| 2026-05-26 | ¥511,00 | -0,20 % | ¥512,00 | ¥513,00 | ¥506,00 | 14,80K |
| 2026-05-25 | ¥512,00 | -0,97 % | ¥517,00 | ¥519,00 | ¥512,00 | 11,60K |