J-LEASE CO., LTD. 7187
TSE · Japan · Finanzen
¥1.311,00-7,00 (-0,53 %)
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 | ¥1.309,00 | -0,68 % | ¥1.310,00 | ¥1.314,00 | ¥1.300,00 | 65,30K |
| 2026-10-01 | ¥1.318,00 | -0,53 % | ¥1.316,00 | ¥1.318,00 | ¥1.307,00 | 39,50K |
| 2026-09-30 | ¥1.325,00 | +1,30 % | ¥1.311,00 | ¥1.327,00 | ¥1.305,00 | 58,10K |
| 2026-09-29 | ¥1.308,00 | -2,61 % | ¥1.320,00 | ¥1.327,00 | ¥1.304,00 | 119,90K |
| 2026-09-28 | ¥1.343,00 | 0,00 % | ¥1.350,00 | ¥1.350,00 | ¥1.337,00 | 82,80K |
| 2026-09-25 | ¥1.343,00 | -0,52 % | ¥1.348,00 | ¥1.355,00 | ¥1.342,00 | 55,40K |
| 2026-09-24 | ¥1.350,00 | -0,15 % | ¥1.357,00 | ¥1.358,00 | ¥1.347,00 | 49,30K |
| 2026-09-18 | ¥1.352,00 | +0,37 % | ¥1.347,00 | ¥1.355,00 | ¥1.340,00 | 56,70K |
| 2026-09-17 | ¥1.347,00 | +1,58 % | ¥1.322,00 | ¥1.347,00 | ¥1.322,00 | 44,30K |
| 2026-09-16 | ¥1.326,00 | +0,08 % | ¥1.328,00 | ¥1.332,00 | ¥1.321,00 | 35,40K |
| 2026-09-15 | ¥1.325,00 | +0,76 % | ¥1.315,00 | ¥1.325,00 | ¥1.312,00 | 39,10K |
| 2026-09-14 | ¥1.315,00 | +0,23 % | ¥1.305,00 | ¥1.317,00 | ¥1.305,00 | 38,90K |
| 2026-09-11 | ¥1.312,00 | -0,23 % | ¥1.300,00 | ¥1.321,00 | ¥1.296,00 | 68,80K |
| 2026-09-10 | ¥1.315,00 | -0,23 % | ¥1.316,00 | ¥1.325,00 | ¥1.308,00 | 52,40K |
| 2026-09-09 | ¥1.318,00 | -1,05 % | ¥1.324,00 | ¥1.326,00 | ¥1.313,00 | 51,90K |
| 2026-09-08 | ¥1.332,00 | -1,33 % | ¥1.345,00 | ¥1.345,00 | ¥1.331,00 | 52,60K |
| 2026-09-07 | ¥1.350,00 | -1,17 % | ¥1.361,00 | ¥1.368,00 | ¥1.349,00 | 37,30K |
| 2026-09-04 | ¥1.366,00 | +0,74 % | ¥1.353,00 | ¥1.368,00 | ¥1.352,00 | 57,10K |
| 2026-09-03 | ¥1.356,00 | +1,35 % | ¥1.339,00 | ¥1.370,00 | ¥1.339,00 | 68,00K |
| 2026-09-02 | ¥1.338,00 | -2,76 % | ¥1.365,00 | ¥1.366,00 | ¥1.338,00 | 90,20K |
| 2026-09-01 | ¥1.376,00 | -1,22 % | ¥1.381,00 | ¥1.397,00 | ¥1.374,00 | 38,10K |
| 2026-08-31 | ¥1.393,00 | +1,31 % | ¥1.379,00 | ¥1.404,00 | ¥1.362,00 | 64,20K |
| 2026-08-28 | ¥1.375,00 | -0,29 % | ¥1.371,00 | ¥1.386,00 | ¥1.371,00 | 43,00K |
| 2026-08-27 | ¥1.379,00 | -1,08 % | ¥1.385,00 | ¥1.396,00 | ¥1.375,00 | 44,60K |
| 2026-08-26 | ¥1.394,00 | +0,14 % | ¥1.392,00 | ¥1.403,00 | ¥1.390,00 | 35,50K |
| 2026-08-25 | ¥1.392,00 | +0,36 % | ¥1.388,00 | ¥1.395,00 | ¥1.382,00 | 36,60K |
| 2026-08-24 | ¥1.387,00 | -0,79 % | ¥1.400,00 | ¥1.408,00 | ¥1.387,00 | 63,60K |
| 2026-08-21 | ¥1.398,00 | +0,94 % | ¥1.385,00 | ¥1.398,00 | ¥1.379,00 | 54,60K |
| 2026-08-20 | ¥1.385,00 | +1,39 % | ¥1.370,00 | ¥1.385,00 | ¥1.365,00 | 41,20K |
| 2026-08-19 | ¥1.366,00 | -0,87 % | ¥1.377,00 | ¥1.377,00 | ¥1.351,00 | 47,30K |
| 2026-08-18 | ¥1.378,00 | -0,86 % | ¥1.390,00 | ¥1.390,00 | ¥1.371,00 | 40,80K |
| 2026-08-17 | ¥1.390,00 | -0,71 % | ¥1.398,00 | ¥1.410,00 | ¥1.384,00 | 78,50K |
| 2026-08-14 | ¥1.400,00 | +0,86 % | ¥1.383,00 | ¥1.400,00 | ¥1.376,00 | 38,80K |
| 2026-08-13 | ¥1.388,00 | +2,06 % | ¥1.371,00 | ¥1.396,00 | ¥1.366,00 | 85,40K |
| 2026-08-12 | ¥1.360,00 | +1,87 % | ¥1.350,00 | ¥1.360,00 | ¥1.337,00 | 81,80K |
| 2026-08-10 | ¥1.335,00 | -0,15 % | ¥1.321,00 | ¥1.339,00 | ¥1.282,00 | 116,40K |
| 2026-08-07 | ¥1.337,00 | -0,67 % | ¥1.353,00 | ¥1.355,00 | ¥1.337,00 | 58,40K |
| 2026-08-06 | ¥1.346,00 | +0,67 % | ¥1.340,00 | ¥1.350,00 | ¥1.338,00 | 38,90K |
| 2026-08-05 | ¥1.337,00 | -0,59 % | ¥1.353,00 | ¥1.353,00 | ¥1.337,00 | 47,60K |
| 2026-08-04 | ¥1.345,00 | -0,88 % | ¥1.357,00 | ¥1.369,00 | ¥1.345,00 | 39,70K |
| 2026-08-03 | ¥1.357,00 | -1,02 % | ¥1.370,00 | ¥1.371,00 | ¥1.340,00 | 95,00K |
| 2026-07-31 | ¥1.371,00 | 0,00 % | ¥1.364,00 | ¥1.382,00 | ¥1.357,00 | 72,40K |
| 2026-07-30 | ¥1.371,00 | +0,37 % | ¥1.359,00 | ¥1.377,00 | ¥1.348,00 | 71,10K |
| 2026-07-29 | ¥1.366,00 | +1,19 % | ¥1.361,00 | ¥1.368,00 | ¥1.347,00 | 71,50K |
| 2026-07-28 | ¥1.350,00 | -0,81 % | ¥1.370,00 | ¥1.370,00 | ¥1.345,00 | 52,30K |
| 2026-07-27 | ¥1.361,00 | +0,67 % | ¥1.360,00 | ¥1.371,00 | ¥1.356,00 | 22,50K |
| 2026-07-24 | ¥1.352,00 | -0,22 % | ¥1.352,00 | ¥1.357,00 | ¥1.343,00 | 31,40K |
| 2026-07-23 | ¥1.355,00 | -0,95 % | ¥1.363,00 | ¥1.371,00 | ¥1.355,00 | 40,10K |
| 2026-07-22 | ¥1.368,00 | -0,58 % | ¥1.376,00 | ¥1.377,00 | ¥1.361,00 | 36,90K |
| 2026-07-21 | ¥1.376,00 | +2,61 % | ¥1.346,00 | ¥1.376,00 | ¥1.346,00 | 39,00K |
| 2026-07-17 | ¥1.341,00 | -1,32 % | ¥1.355,00 | ¥1.362,00 | ¥1.330,00 | 49,40K |
| 2026-07-16 | ¥1.359,00 | -0,80 % | ¥1.375,00 | ¥1.380,00 | ¥1.359,00 | 62,40K |
| 2026-07-15 | ¥1.370,00 | +0,15 % | ¥1.386,00 | ¥1.386,00 | ¥1.369,00 | 28,00K |
| 2026-07-14 | ¥1.368,00 | +0,59 % | ¥1.372,00 | ¥1.377,00 | ¥1.365,00 | 36,20K |
| 2026-07-13 | ¥1.360,00 | +0,37 % | ¥1.370,00 | ¥1.384,00 | ¥1.359,00 | 27,10K |
| 2026-07-10 | ¥1.355,00 | -0,37 % | ¥1.370,00 | ¥1.370,00 | ¥1.353,00 | 116,60K |
| 2026-07-09 | ¥1.360,00 | +0,37 % | ¥1.355,00 | ¥1.366,00 | ¥1.342,00 | 37,00K |
| 2026-07-08 | ¥1.355,00 | -0,44 % | ¥1.362,00 | ¥1.370,00 | ¥1.355,00 | 32,90K |
| 2026-07-07 | ¥1.361,00 | -0,15 % | ¥1.367,00 | ¥1.377,00 | ¥1.361,00 | 42,40K |
| 2026-07-06 | ¥1.363,00 | +0,22 % | ¥1.353,00 | ¥1.383,00 | ¥1.352,00 | 61,60K |
| 2026-07-03 | ¥1.360,00 | +2,26 % | ¥1.340,00 | ¥1.365,00 | ¥1.340,00 | 61,00K |
| 2026-07-02 | ¥1.330,00 | +0,53 % | ¥1.325,00 | ¥1.348,00 | ¥1.325,00 | 161,60K |
| 2026-07-01 | ¥1.323,00 | +0,68 % | ¥1.320,00 | ¥1.323,00 | ¥1.312,00 | 27,20K |
| 2026-06-30 | ¥1.314,00 | +0,15 % | ¥1.320,00 | ¥1.325,00 | ¥1.309,00 | 85,00K |
| 2026-06-29 | ¥1.312,00 | +0,23 % | ¥1.319,00 | ¥1.331,00 | ¥1.310,00 | 42,60K |
| 2026-06-26 | ¥1.309,00 | +0,46 % | ¥1.305,00 | ¥1.315,00 | ¥1.300,00 | 36,00K |
| 2026-06-25 | ¥1.303,00 | +0,15 % | ¥1.302,00 | ¥1.306,00 | ¥1.296,00 | 28,10K |
| 2026-06-24 | ¥1.301,00 | -0,23 % | ¥1.302,00 | ¥1.318,00 | ¥1.300,00 | 58,70K |
| 2026-06-23 | ¥1.304,00 | -0,31 % | ¥1.308,00 | ¥1.314,00 | ¥1.297,00 | 79,80K |
| 2026-06-22 | ¥1.308,00 | +1,24 % | ¥1.291,00 | ¥1.313,00 | ¥1.291,00 | 87,90K |
| 2026-06-19 | ¥1.292,00 | +0,08 % | ¥1.290,00 | ¥1.301,00 | ¥1.290,00 | 53,90K |
| 2026-06-18 | ¥1.291,00 | +0,31 % | ¥1.291,00 | ¥1.299,00 | ¥1.280,00 | 47,70K |
| 2026-06-17 | ¥1.287,00 | +0,23 % | ¥1.285,00 | ¥1.308,00 | ¥1.284,00 | 57,10K |
| 2026-06-16 | ¥1.284,00 | -0,77 % | ¥1.290,00 | ¥1.291,00 | ¥1.278,00 | 52,70K |
| 2026-06-15 | ¥1.294,00 | +2,45 % | ¥1.279,00 | ¥1.299,00 | ¥1.274,00 | 76,20K |
| 2026-06-12 | ¥1.263,00 | +0,24 % | ¥1.267,00 | ¥1.267,00 | ¥1.253,00 | 65,80K |
| 2026-06-11 | ¥1.260,00 | -0,24 % | ¥1.264,00 | ¥1.275,00 | ¥1.256,00 | 59,20K |
| 2026-06-10 | ¥1.263,00 | +0,24 % | ¥1.261,00 | ¥1.279,00 | ¥1.258,00 | 57,40K |
| 2026-06-09 | ¥1.260,00 | +0,40 % | ¥1.265,00 | ¥1.274,00 | ¥1.253,00 | 62,30K |
| 2026-06-08 | ¥1.255,00 | -1,26 % | ¥1.272,00 | ¥1.295,00 | ¥1.254,00 | 82,10K |
| 2026-06-05 | ¥1.271,00 | +1,92 % | ¥1.261,00 | ¥1.284,00 | ¥1.250,00 | 66,10K |
| 2026-06-04 | ¥1.247,00 | -1,27 % | ¥1.251,00 | ¥1.264,00 | ¥1.240,00 | 71,60K |
| 2026-06-03 | ¥1.263,00 | -1,79 % | ¥1.275,00 | ¥1.279,00 | ¥1.258,00 | 107,10K |
| 2026-06-02 | ¥1.286,00 | -1,61 % | ¥1.298,00 | ¥1.307,00 | ¥1.275,00 | 121,10K |
| 2026-06-01 | ¥1.307,00 | -1,36 % | ¥1.305,00 | ¥1.317,00 | ¥1.281,00 | 161,90K |
| 2026-05-29 | ¥1.325,00 | -2,36 % | ¥1.355,00 | ¥1.364,00 | ¥1.325,00 | 90,50K |
| 2026-05-28 | ¥1.357,00 | +0,44 % | ¥1.340,00 | ¥1.358,00 | ¥1.330,00 | 86,20K |
| 2026-05-27 | ¥1.351,00 | -0,52 % | ¥1.353,00 | ¥1.360,00 | ¥1.342,00 | 66,50K |
| 2026-05-26 | ¥1.358,00 | +0,52 % | ¥1.344,00 | ¥1.361,00 | ¥1.330,00 | 97,60K |
| 2026-05-25 | ¥1.351,00 | -3,29 % | ¥1.394,00 | ¥1.397,00 | ¥1.344,00 | 107,40K |