SERENDIP HOLDINGS Co. Ltd. 7318
TSE · Japan · Produzierendes Gewerbe
¥1.325,00-29,00 (-2,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.325,00 | -2,14 % | ¥1.348,00 | ¥1.348,00 | ¥1.292,00 | 102,00K |
| 2026-09-30 | ¥1.354,00 | +1,20 % | ¥1.368,00 | ¥1.387,00 | ¥1.350,00 | 104,60K |
| 2026-09-29 | ¥1.338,00 | -4,43 % | ¥1.376,00 | ¥1.387,00 | ¥1.320,00 | 88,40K |
| 2026-09-28 | ¥1.400,00 | +2,19 % | ¥1.387,00 | ¥1.449,00 | ¥1.370,00 | 117,20K |
| 2026-09-25 | ¥1.370,00 | -0,07 % | ¥1.365,00 | ¥1.383,00 | ¥1.348,00 | 103,50K |
| 2026-09-24 | ¥1.371,00 | +1,48 % | ¥1.370,00 | ¥1.396,00 | ¥1.359,00 | 86,20K |
| 2026-09-18 | ¥1.351,00 | +3,52 % | ¥1.334,00 | ¥1.361,00 | ¥1.320,00 | 74,60K |
| 2026-09-17 | ¥1.305,00 | -0,08 % | ¥1.309,00 | ¥1.330,00 | ¥1.304,00 | 61,00K |
| 2026-09-16 | ¥1.306,00 | -2,83 % | ¥1.339,00 | ¥1.339,00 | ¥1.280,00 | 73,00K |
| 2026-09-15 | ¥1.344,00 | +3,86 % | ¥1.289,00 | ¥1.350,00 | ¥1.281,00 | 79,20K |
| 2026-09-14 | ¥1.294,00 | +0,78 % | ¥1.275,00 | ¥1.301,00 | ¥1.264,00 | 65,10K |
| 2026-09-11 | ¥1.284,00 | -4,46 % | ¥1.317,00 | ¥1.323,00 | ¥1.271,00 | 129,30K |
| 2026-09-10 | ¥1.344,00 | -1,10 % | ¥1.340,00 | ¥1.351,00 | ¥1.317,00 | 66,80K |
| 2026-09-09 | ¥1.359,00 | +0,44 % | ¥1.338,00 | ¥1.371,00 | ¥1.338,00 | 38,90K |
| 2026-09-08 | ¥1.353,00 | -4,04 % | ¥1.390,00 | ¥1.393,00 | ¥1.353,00 | 57,20K |
| 2026-09-07 | ¥1.410,00 | +4,14 % | ¥1.354,00 | ¥1.411,00 | ¥1.334,00 | 99,90K |
| 2026-09-04 | ¥1.354,00 | +3,44 % | ¥1.329,00 | ¥1.363,00 | ¥1.321,00 | 93,40K |
| 2026-09-03 | ¥1.309,00 | -4,03 % | ¥1.375,00 | ¥1.378,00 | ¥1.308,00 | 270,60K |
| 2026-09-02 | ¥1.364,00 | -5,93 % | ¥1.430,00 | ¥1.444,00 | ¥1.359,00 | 195,90K |
| 2026-09-01 | ¥1.450,00 | -1,69 % | ¥1.470,00 | ¥1.472,00 | ¥1.438,00 | 65,40K |
| 2026-08-31 | ¥1.475,00 | +1,58 % | ¥1.434,00 | ¥1.479,00 | ¥1.422,00 | 84,40K |
| 2026-08-28 | ¥1.452,00 | -0,27 % | ¥1.456,00 | ¥1.485,00 | ¥1.430,00 | 154,30K |
| 2026-08-27 | ¥1.456,00 | +1,61 % | ¥1.422,00 | ¥1.470,00 | ¥1.420,00 | 70,00K |
| 2026-08-26 | ¥1.433,00 | -4,34 % | ¥1.468,00 | ¥1.482,00 | ¥1.403,00 | 194,70K |
| 2026-08-25 | ¥1.498,00 | +3,31 % | ¥1.450,00 | ¥1.498,00 | ¥1.430,00 | 78,50K |
| 2026-08-24 | ¥1.450,00 | -1,96 % | ¥1.480,00 | ¥1.480,00 | ¥1.438,00 | 128,80K |
| 2026-08-21 | ¥1.479,00 | +0,61 % | ¥1.440,00 | ¥1.479,00 | ¥1.439,00 | 90,00K |
| 2026-08-20 | ¥1.470,00 | +4,26 % | ¥1.414,00 | ¥1.470,00 | ¥1.399,00 | 132,90K |
| 2026-08-19 | ¥1.410,00 | -9,09 % | ¥1.591,00 | ¥1.600,00 | ¥1.403,00 | 364,10K |
| 2026-08-18 | ¥1.551,00 | +0,39 % | ¥1.543,00 | ¥1.635,00 | ¥1.520,00 | 215,60K |
| 2026-08-17 | ¥1.545,00 | +4,67 % | ¥1.493,00 | ¥1.563,00 | ¥1.476,00 | 151,00K |
| 2026-08-14 | ¥1.476,00 | +3,87 % | ¥1.437,00 | ¥1.499,00 | ¥1.422,00 | 128,40K |
| 2026-08-13 | ¥1.421,00 | -8,50 % | ¥1.587,00 | ¥1.600,00 | ¥1.418,00 | 332,40K |
| 2026-08-12 | ¥1.553,00 | +0,39 % | ¥1.430,00 | ¥1.587,00 | ¥1.364,00 | 853,30K |
| 2026-08-10 | ¥1.547,00 | -20,54 % | ¥1.547,00 | ¥1.547,00 | ¥1.547,00 | 27,70K |
| 2026-08-07 | ¥1.947,00 | -2,06 % | ¥1.991,00 | ¥2.025,00 | ¥1.897,00 | 127,60K |
| 2026-08-06 | ¥1.988,00 | -6,23 % | ¥2.076,00 | ¥2.100,00 | ¥1.974,00 | 108,70K |
| 2026-08-05 | ¥2.120,00 | +8,55 % | ¥2.000,00 | ¥2.130,00 | ¥2.000,00 | 137,40K |
| 2026-08-04 | ¥1.953,00 | +2,20 % | ¥1.903,00 | ¥1.975,00 | ¥1.886,00 | 46,70K |
| 2026-08-03 | ¥1.911,00 | +0,47 % | ¥1.875,00 | ¥1.934,00 | ¥1.800,00 | 96,90K |
| 2026-07-31 | ¥1.902,00 | +5,32 % | ¥1.850,00 | ¥1.949,00 | ¥1.833,00 | 86,40K |
| 2026-07-30 | ¥1.806,00 | -1,79 % | ¥1.843,00 | ¥1.861,00 | ¥1.741,00 | 143,50K |
| 2026-07-29 | ¥1.839,00 | -3,57 % | ¥1.947,00 | ¥1.985,00 | ¥1.800,00 | 214,10K |
| 2026-07-28 | ¥1.907,00 | -4,84 % | ¥2.025,00 | ¥2.090,00 | ¥1.907,00 | 105,40K |
| 2026-07-27 | ¥2.004,00 | -0,40 % | ¥2.025,00 | ¥2.065,00 | ¥1.925,00 | 94,80K |
| 2026-07-24 | ¥2.012,00 | +0,50 % | ¥1.976,00 | ¥2.020,00 | ¥1.972,00 | 63,20K |
| 2026-07-23 | ¥2.002,00 | +0,91 % | ¥2.025,00 | ¥2.037,00 | ¥1.968,00 | 104,20K |
| 2026-07-22 | ¥1.984,00 | +2,74 % | ¥1.971,00 | ¥2.057,00 | ¥1.956,00 | 98,30K |
| 2026-07-21 | ¥1.931,00 | -1,73 % | ¥1.985,00 | ¥1.992,00 | ¥1.862,00 | 140,60K |
| 2026-07-17 | ¥1.965,00 | -4,80 % | ¥2.031,00 | ¥2.040,00 | ¥1.901,00 | 241,10K |
| 2026-07-16 | ¥2.064,00 | -4,36 % | ¥2.137,00 | ¥2.155,00 | ¥2.056,00 | 143,00K |
| 2026-07-15 | ¥2.158,00 | +8,61 % | ¥1.960,00 | ¥2.168,00 | ¥1.956,00 | 181,80K |
| 2026-07-14 | ¥1.987,00 | -0,65 % | ¥2.024,00 | ¥2.097,00 | ¥1.921,00 | 233,00K |
| 2026-07-13 | ¥2.000,00 | -1,72 % | ¥2.034,00 | ¥2.056,00 | ¥1.905,00 | 226,90K |
| 2026-07-10 | ¥2.035,00 | +1,19 % | ¥2.024,00 | ¥2.124,00 | ¥1.999,00 | 129,60K |
| 2026-07-09 | ¥2.011,00 | -1,28 % | ¥2.069,00 | ¥2.123,00 | ¥1.988,00 | 183,50K |
| 2026-07-08 | ¥2.037,00 | -8,53 % | ¥2.150,00 | ¥2.189,00 | ¥2.022,00 | 328,90K |
| 2026-07-07 | ¥2.227,00 | -7,17 % | ¥2.385,00 | ¥2.443,00 | ¥2.217,00 | 155,10K |
| 2026-07-06 | ¥2.399,00 | +1,70 % | ¥2.356,00 | ¥2.413,00 | ¥2.303,00 | 111,50K |
| 2026-07-03 | ¥2.359,00 | +6,26 % | ¥2.129,00 | ¥2.375,00 | ¥2.129,00 | 267,20K |
| 2026-07-02 | ¥2.220,00 | -1,38 % | ¥2.225,00 | ¥2.275,00 | ¥2.085,00 | 247,80K |
| 2026-07-01 | ¥2.251,00 | +2,97 % | ¥2.175,00 | ¥2.270,00 | ¥2.163,00 | 94,60K |
| 2026-06-30 | ¥2.186,00 | +0,60 % | ¥2.195,00 | ¥2.230,00 | ¥2.106,00 | 113,20K |
| 2026-06-29 | ¥2.173,00 | -0,41 % | ¥2.232,00 | ¥2.279,00 | ¥2.106,00 | 241,90K |
| 2026-06-26 | ¥2.182,00 | -6,11 % | ¥2.274,00 | ¥2.305,00 | ¥2.120,00 | 311,90K |
| 2026-06-25 | ¥2.324,00 | -3,37 % | ¥2.455,00 | ¥2.525,00 | ¥2.289,00 | 231,70K |
| 2026-06-24 | ¥2.405,00 | -2,83 % | ¥2.464,00 | ¥2.600,00 | ¥2.405,00 | 178,80K |
| 2026-06-23 | ¥2.475,00 | +3,17 % | ¥2.350,00 | ¥2.560,00 | ¥2.321,00 | 228,40K |
| 2026-06-22 | ¥2.399,00 | +4,17 % | ¥2.335,00 | ¥2.400,00 | ¥2.300,00 | 97,10K |
| 2026-06-19 | ¥2.303,00 | -4,12 % | ¥2.402,00 | ¥2.420,00 | ¥2.270,00 | 155,70K |
| 2026-06-18 | ¥2.402,00 | +6,90 % | ¥2.300,00 | ¥2.490,00 | ¥2.300,00 | 301,00K |
| 2026-06-17 | ¥2.247,00 | +4,37 % | ¥2.129,00 | ¥2.269,00 | ¥2.125,00 | 104,90K |
| 2026-06-16 | ¥2.153,00 | +4,16 % | ¥2.074,00 | ¥2.187,00 | ¥2.050,00 | 141,70K |
| 2026-06-15 | ¥2.067,00 | +0,24 % | ¥2.125,00 | ¥2.131,00 | ¥2.000,00 | 225,10K |
| 2026-06-12 | ¥2.062,00 | -9,84 % | ¥2.324,00 | ¥2.350,00 | ¥1.958,00 | 527,50K |
| 2026-06-11 | ¥2.287,00 | -0,65 % | ¥2.202,00 | ¥2.300,00 | ¥2.179,00 | 134,50K |
| 2026-06-10 | ¥2.302,00 | -3,52 % | ¥2.300,00 | ¥2.394,00 | ¥2.257,00 | 165,10K |
| 2026-06-09 | ¥2.386,00 | +6,14 % | ¥2.281,00 | ¥2.425,00 | ¥2.256,00 | 200,40K |
| 2026-06-08 | ¥2.248,00 | +0,85 % | ¥2.150,00 | ¥2.288,00 | ¥2.112,00 | 178,90K |
| 2026-06-05 | ¥2.229,00 | +0,63 % | ¥2.165,00 | ¥2.260,00 | ¥2.112,00 | 185,10K |
| 2026-06-04 | ¥2.215,00 | -6,42 % | ¥2.333,00 | ¥2.352,00 | ¥2.138,00 | 346,30K |
| 2026-06-03 | ¥2.367,00 | -4,17 % | ¥2.475,00 | ¥2.550,00 | ¥2.335,00 | 331,00K |
| 2026-06-02 | ¥2.470,00 | +8,57 % | ¥2.375,00 | ¥2.479,00 | ¥2.350,00 | 200,70K |
| 2026-06-01 | ¥2.275,00 | -3,03 % | ¥2.325,00 | ¥2.325,00 | ¥2.215,00 | 195,80K |
| 2026-05-29 | ¥2.346,00 | -0,04 % | ¥2.374,00 | ¥2.400,00 | ¥2.310,00 | 109,30K |
| 2026-05-28 | ¥2.347,00 | -0,13 % | ¥2.312,00 | ¥2.430,00 | ¥2.263,00 | 250,70K |
| 2026-05-27 | ¥2.350,00 | +4,54 % | ¥2.288,00 | ¥2.423,00 | ¥2.270,00 | 245,90K |
| 2026-05-26 | ¥2.248,00 | -1,49 % | ¥2.282,00 | ¥2.290,00 | ¥2.117,00 | 170,60K |
| 2026-05-25 | ¥2.282,00 | -2,65 % | ¥2.349,00 | ¥2.350,00 | ¥2.253,00 | 263,50K |
| 2026-05-22 | ¥2.344,00 | +7,77 % | ¥2.222,00 | ¥2.367,00 | ¥2.222,00 | 307,30K |