TDSE Inc. 7046
TSE · Japan · Technologiedienstleistungen
¥1.320,00+8,00 (+0,61 %)
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 | ¥1.320,00 | +0,61 % | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 100 |
| 2026-10-01 | ¥1.312,00 | -0,53 % | ¥1.308,00 | ¥1.319,00 | ¥1.290,00 | 9,40K |
| 2026-09-30 | ¥1.319,00 | -0,08 % | ¥1.330,00 | ¥1.330,00 | ¥1.308,00 | 1,40K |
| 2026-09-29 | ¥1.320,00 | -0,68 % | ¥1.314,00 | ¥1.320,00 | ¥1.314,00 | 400 |
| 2026-09-28 | ¥1.329,00 | +2,23 % | ¥1.330,00 | ¥1.344,00 | ¥1.302,00 | 1,30K |
| 2026-09-25 | ¥1.300,00 | -2,03 % | ¥1.329,00 | ¥1.329,00 | ¥1.300,00 | 1,30K |
| 2026-09-24 | ¥1.327,00 | +0,53 % | ¥1.322,00 | ¥1.340,00 | ¥1.260,00 | 14,30K |
| 2026-09-18 | ¥1.320,00 | -2,44 % | ¥1.359,00 | ¥1.359,00 | ¥1.320,00 | 1,90K |
| 2026-09-17 | ¥1.353,00 | +2,19 % | ¥1.323,00 | ¥1.354,00 | ¥1.320,00 | 2,90K |
| 2026-09-16 | ¥1.324,00 | +0,30 % | ¥1.321,00 | ¥1.324,00 | ¥1.302,00 | 900 |
| 2026-09-15 | ¥1.320,00 | -0,75 % | ¥1.330,00 | ¥1.340,00 | ¥1.320,00 | 3,90K |
| 2026-09-14 | ¥1.330,00 | -0,75 % | ¥1.365,00 | ¥1.365,00 | ¥1.330,00 | 1,40K |
| 2026-09-11 | ¥1.340,00 | -0,74 % | ¥1.346,00 | ¥1.351,00 | ¥1.340,00 | 3,10K |
| 2026-09-10 | ¥1.350,00 | -0,44 % | ¥1.367,00 | ¥1.367,00 | ¥1.350,00 | 800 |
| 2026-09-09 | ¥1.356,00 | +0,37 % | ¥1.354,00 | ¥1.356,00 | ¥1.350,00 | 700 |
| 2026-09-08 | ¥1.351,00 | -0,15 % | ¥1.357,00 | ¥1.372,00 | ¥1.350,00 | 1,20K |
| 2026-09-07 | ¥1.353,00 | -2,52 % | ¥1.385,00 | ¥1.440,00 | ¥1.353,00 | 2,50K |
| 2026-09-04 | ¥1.388,00 | +0,22 % | ¥1.379,00 | ¥1.388,00 | ¥1.360,00 | 1,10K |
| 2026-09-03 | ¥1.385,00 | +5,24 % | ¥1.310,00 | ¥1.387,00 | ¥1.310,00 | 2,10K |
| 2026-09-02 | ¥1.316,00 | -3,80 % | ¥1.350,00 | ¥1.350,00 | ¥1.316,00 | 1,20K |
| 2026-09-01 | ¥1.368,00 | +0,59 % | ¥1.348,00 | ¥1.388,00 | ¥1.348,00 | 1,20K |
| 2026-08-31 | ¥1.360,00 | +1,04 % | ¥1.333,00 | ¥1.360,00 | ¥1.321,00 | 1,70K |
| 2026-08-28 | ¥1.346,00 | +3,46 % | ¥1.316,00 | ¥1.352,00 | ¥1.316,00 | 5,80K |
| 2026-08-27 | ¥1.301,00 | -0,08 % | ¥1.300,00 | ¥1.302,00 | ¥1.300,00 | 900 |
| 2026-08-26 | ¥1.302,00 | -0,31 % | ¥1.300,00 | ¥1.328,00 | ¥1.300,00 | 1,30K |
| 2026-08-25 | ¥1.306,00 | -1,88 % | ¥1.321,00 | ¥1.336,00 | ¥1.306,00 | 1,00K |
| 2026-08-24 | ¥1.331,00 | +0,91 % | ¥1.318,00 | ¥1.331,00 | ¥1.302,00 | 2,10K |
| 2026-08-21 | ¥1.319,00 | +1,31 % | ¥1.319,00 | ¥1.319,00 | ¥1.319,00 | 200 |
| 2026-08-20 | ¥1.302,00 | +0,70 % | ¥1.293,00 | ¥1.313,00 | ¥1.290,00 | 3,10K |
| 2026-08-19 | ¥1.293,00 | -1,82 % | ¥1.310,00 | ¥1.310,00 | ¥1.293,00 | 1,80K |
| 2026-08-18 | ¥1.317,00 | -0,15 % | ¥1.315,00 | ¥1.319,00 | ¥1.298,00 | 1,70K |
| 2026-08-17 | ¥1.319,00 | 0,00 % | ¥1.319,00 | ¥1.319,00 | ¥1.319,00 | 400 |
| 2026-08-14 | ¥1.319,00 | +1,46 % | ¥1.300,00 | ¥1.319,00 | ¥1.300,00 | 400 |
| 2026-08-13 | ¥1.300,00 | 0,00 % | ¥1.292,00 | ¥1.301,00 | ¥1.292,00 | 800 |
| 2026-08-12 | ¥1.300,00 | 0,00 % | ¥1.299,00 | ¥1.311,00 | ¥1.299,00 | 1,10K |
| 2026-08-10 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.300,00 | ¥1.300,00 | 300 |
| 2026-08-07 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.301,00 | ¥1.300,00 | 700 |
| 2026-08-06 | ¥1.300,00 | -1,52 % | ¥1.300,00 | ¥1.301,00 | ¥1.300,00 | 800 |
| 2026-08-05 | ¥1.320,00 | +1,54 % | ¥1.300,00 | ¥1.320,00 | ¥1.300,00 | 1,50K |
| 2026-08-04 | ¥1.300,00 | +0,08 % | ¥1.296,00 | ¥1.301,00 | ¥1.296,00 | 600 |
| 2026-08-03 | ¥1.299,00 | -0,08 % | ¥1.300,00 | ¥1.305,00 | ¥1.271,00 | 5,80K |
| 2026-07-31 | ¥1.300,00 | +3,17 % | ¥1.260,00 | ¥1.300,00 | ¥1.260,00 | 1,80K |
| 2026-07-30 | ¥1.260,00 | 0,00 % | ¥1.251,00 | ¥1.261,00 | ¥1.251,00 | 1,50K |
| 2026-07-29 | ¥1.260,00 | 0,00 % | ¥1.260,00 | ¥1.261,00 | ¥1.260,00 | 1,00K |
| 2026-07-28 | ¥1.260,00 | -1,64 % | ¥1.267,00 | ¥1.277,00 | ¥1.255,00 | 2,50K |
| 2026-07-27 | ¥1.281,00 | +0,08 % | ¥1.281,00 | ¥1.281,00 | ¥1.281,00 | 100 |
| 2026-07-24 | ¥1.280,00 | -1,54 % | ¥1.297,00 | ¥1.297,00 | ¥1.280,00 | 700 |
| 2026-07-23 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.300,00 | ¥1.280,00 | 1,80K |
| 2026-07-22 | ¥1.300,00 | +0,08 % | ¥1.300,00 | ¥1.300,00 | ¥1.274,00 | 1,20K |
| 2026-07-21 | ¥1.299,00 | +1,48 % | ¥1.300,00 | ¥1.300,00 | ¥1.282,00 | 3,20K |
| 2026-07-17 | ¥1.280,00 | -1,99 % | ¥1.290,00 | ¥1.290,00 | ¥1.278,00 | 4,60K |
| 2026-07-16 | ¥1.306,00 | +0,38 % | ¥1.301,00 | ¥1.306,00 | ¥1.301,00 | 1,10K |
| 2026-07-15 | ¥1.301,00 | -3,70 % | ¥1.355,00 | ¥1.384,00 | ¥1.287,00 | 8,50K |
| 2026-07-14 | ¥1.351,00 | -0,66 % | ¥1.352,00 | ¥1.368,00 | ¥1.351,00 | 1,00K |
| 2026-07-13 | ¥1.360,00 | +0,74 % | ¥1.353,00 | ¥1.360,00 | ¥1.353,00 | 600 |
| 2026-07-10 | ¥1.350,00 | -1,89 % | ¥1.375,00 | ¥1.375,00 | ¥1.350,00 | 1,10K |
| 2026-07-09 | ¥1.376,00 | +2,99 % | ¥1.346,00 | ¥1.378,00 | ¥1.346,00 | 1,20K |
| 2026-07-08 | ¥1.336,00 | -3,05 % | ¥1.370,00 | ¥1.370,00 | ¥1.336,00 | 400 |
| 2026-07-07 | ¥1.378,00 | +2,07 % | ¥1.357,00 | ¥1.378,00 | ¥1.348,00 | 1,00K |
| 2026-07-06 | ¥1.350,00 | +3,85 % | ¥1.300,00 | ¥1.350,00 | ¥1.300,00 | 5,10K |
| 2026-07-03 | ¥1.300,00 | -1,81 % | ¥1.324,00 | ¥1.352,00 | ¥1.290,00 | 4,10K |
| 2026-07-02 | ¥1.324,00 | -0,45 % | ¥1.356,00 | ¥1.356,00 | ¥1.322,00 | 2,30K |
| 2026-07-01 | ¥1.330,00 | -1,48 % | ¥1.360,00 | ¥1.360,00 | ¥1.309,00 | 2,90K |
| 2026-06-30 | ¥1.350,00 | +6,30 % | ¥1.317,00 | ¥1.350,00 | ¥1.300,00 | 21,80K |
| 2026-06-29 | ¥1.270,00 | -0,16 % | ¥1.272,00 | ¥1.272,00 | ¥1.270,00 | 2,00K |
| 2026-06-26 | ¥1.272,00 | -1,78 % | ¥1.286,00 | ¥1.286,00 | ¥1.272,00 | 300 |
| 2026-06-25 | ¥1.295,00 | -1,15 % | ¥1.316,00 | ¥1.316,00 | ¥1.286,00 | 700 |
| 2026-06-24 | ¥1.310,00 | +0,69 % | ¥1.300,00 | ¥1.310,00 | ¥1.271,00 | 600 |
| 2026-06-23 | ¥1.301,00 | 0,00 % | ¥1.301,00 | ¥1.301,00 | ¥1.301,00 | 300 |
| 2026-06-22 | ¥1.301,00 | +1,64 % | ¥1.310,00 | ¥1.319,00 | ¥1.290,00 | 4,00K |
| 2026-06-19 | ¥1.280,00 | -0,08 % | ¥1.281,00 | ¥1.281,00 | ¥1.260,00 | 2,00K |
| 2026-06-18 | ¥1.281,00 | +0,08 % | ¥1.281,00 | ¥1.281,00 | ¥1.281,00 | 400 |
| 2026-06-17 | ¥1.280,00 | 0,00 % | ¥1.271,00 | ¥1.280,00 | ¥1.271,00 | 200 |
| 2026-06-16 | ¥1.280,00 | +1,91 % | ¥1.280,00 | ¥1.280,00 | ¥1.278,00 | 1,70K |
| 2026-06-15 | ¥1.256,00 | +0,80 % | ¥1.246,00 | ¥1.280,00 | ¥1.246,00 | 2,70K |
| 2026-06-12 | ¥1.246,00 | -4,74 % | ¥1.323,00 | ¥1.323,00 | ¥1.237,00 | 2,60K |
| 2026-06-11 | ¥1.308,00 | +6,34 % | ¥1.232,00 | ¥1.308,00 | ¥1.232,00 | 1,20K |
| 2026-06-10 | ¥1.230,00 | -2,38 % | ¥1.230,00 | ¥1.230,00 | ¥1.230,00 | 400 |
| 2026-06-09 | ¥1.260,00 | -2,33 % | ¥1.346,00 | ¥1.346,00 | ¥1.240,00 | 5,30K |
| 2026-06-08 | ¥1.290,00 | -1,53 % | ¥1.310,00 | ¥1.315,00 | ¥1.270,00 | 1,50K |
| 2026-06-05 | ¥1.310,00 | -1,50 % | ¥1.310,00 | ¥1.310,00 | ¥1.310,00 | 200 |
| 2026-06-04 | ¥1.330,00 | -1,04 % | ¥1.315,00 | ¥1.330,00 | ¥1.315,00 | 600 |
| 2026-06-03 | ¥1.344,00 | +1,82 % | ¥1.311,00 | ¥1.346,00 | ¥1.310,00 | 900 |
| 2026-06-02 | ¥1.320,00 | -1,20 % | ¥1.320,00 | ¥1.325,00 | ¥1.317,00 | 3,60K |
| 2026-06-01 | ¥1.336,00 | +0,45 % | ¥1.333,00 | ¥1.336,00 | ¥1.329,00 | 2,20K |
| 2026-05-29 | ¥1.330,00 | 0,00 % | ¥1.339,00 | ¥1.339,00 | ¥1.310,00 | 900 |
| 2026-05-28 | ¥1.330,00 | +0,99 % | ¥1.317,00 | ¥1.330,00 | ¥1.317,00 | 1,20K |
| 2026-05-27 | ¥1.317,00 | +0,92 % | ¥1.317,00 | ¥1.317,00 | ¥1.310,00 | 2,00K |
| 2026-05-26 | ¥1.305,00 | +1,95 % | ¥1.310,00 | ¥1.315,00 | ¥1.302,00 | 5,40K |
| 2026-05-25 | ¥1.280,00 | 0,00 % | ¥1.305,00 | ¥1.305,00 | ¥1.280,00 | 1,10K |