Aidma Holdings Inc. 7373
TSE · Japan · Kommerzielle Dienstleistungen
¥879,00-11,00 (-1,24 %)
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 | ¥879,00 | -1,24 % | ¥887,00 | ¥893,00 | ¥876,00 | 43,30K |
| 2026-10-01 | ¥890,00 | -1,00 % | ¥899,00 | ¥903,00 | ¥889,00 | 28,70K |
| 2026-09-30 | ¥899,00 | +0,78 % | ¥894,00 | ¥903,00 | ¥884,00 | 53,30K |
| 2026-09-29 | ¥892,00 | -2,73 % | ¥917,00 | ¥917,00 | ¥892,00 |
| 62,80K |
| 2026-09-28 | ¥917,00 | +0,33 % | ¥914,00 | ¥920,00 | ¥907,00 | 38,30K |
| 2026-09-25 | ¥914,00 | 0,00 % | ¥913,00 | ¥918,00 | ¥909,00 | 40,90K |
| 2026-09-24 | ¥914,00 | +0,22 % | ¥915,00 | ¥920,00 | ¥905,00 | 49,30K |
| 2026-09-18 | ¥912,00 | 0,00 % | ¥910,00 | ¥916,00 | ¥908,00 | 38,10K |
| 2026-09-17 | ¥912,00 | 0,00 % | ¥912,00 | ¥924,00 | ¥906,00 | 26,50K |
| 2026-09-16 | ¥912,00 | -0,87 % | ¥920,00 | ¥925,00 | ¥910,00 | 33,00K |
| 2026-09-15 | ¥920,00 | -0,22 % | ¥925,00 | ¥927,00 | ¥917,00 | 42,20K |
| 2026-09-14 | ¥922,00 | +2,33 % | ¥899,00 | ¥926,00 | ¥899,00 | 61,10K |
| 2026-09-11 | ¥901,00 | -0,77 % | ¥896,00 | ¥905,00 | ¥885,00 | 73,20K |
| 2026-09-10 | ¥908,00 | +0,11 % | ¥907,00 | ¥909,00 | ¥893,00 | 84,70K |
| 2026-09-09 | ¥907,00 | -1,31 % | ¥917,00 | ¥919,00 | ¥899,00 | 154,20K |
| 2026-09-08 | ¥919,00 | -1,08 % | ¥933,00 | ¥933,00 | ¥917,00 | 50,40K |
| 2026-09-07 | ¥929,00 | -2,00 % | ¥952,00 | ¥952,00 | ¥928,00 | 42,00K |
| 2026-09-04 | ¥948,00 | +0,64 % | ¥942,00 | ¥957,00 | ¥942,00 | 30,80K |
| 2026-09-03 | ¥942,00 | +0,21 % | ¥947,00 | ¥955,00 | ¥941,00 | 35,70K |
| 2026-09-02 | ¥940,00 | -1,98 % | ¥955,00 | ¥955,00 | ¥940,00 | 51,90K |
| 2026-09-01 | ¥959,00 | -2,64 % | ¥980,00 | ¥981,00 | ¥956,00 | 54,80K |
| 2026-08-31 | ¥985,00 | +0,82 % | ¥985,00 | ¥1.006,00 | ¥975,00 | 119,90K |
| 2026-08-28 | ¥977,00 | -0,10 % | ¥949,00 | ¥985,00 | ¥947,00 | 89,30K |
| 2026-08-27 | ¥978,00 | +3,49 % | ¥943,00 | ¥989,00 | ¥938,00 | 241,90K |
| 2026-08-26 | ¥945,00 | -2,17 % | ¥968,00 | ¥973,00 | ¥945,00 | 95,90K |
| 2026-08-25 | ¥966,00 | -0,21 % | ¥975,00 | ¥975,00 | ¥962,00 | 90,40K |
| 2026-08-24 | ¥968,00 | +1,26 % | ¥956,00 | ¥1.002,00 | ¥951,00 | 156,20K |
| 2026-08-21 | ¥956,00 | 0,00 % | ¥946,00 | ¥956,00 | ¥931,00 | 74,20K |
| 2026-08-20 | ¥956,00 | +2,80 % | ¥933,00 | ¥959,00 | ¥932,00 | 78,10K |
| 2026-08-19 | ¥930,00 | -1,27 % | ¥941,00 | ¥945,00 | ¥925,00 | 88,20K |
| 2026-08-18 | ¥942,00 | -1,15 % | ¥951,00 | ¥954,00 | ¥942,00 | 82,60K |
| 2026-08-17 | ¥953,00 | -0,73 % | ¥955,00 | ¥967,00 | ¥951,00 | 83,50K |
| 2026-08-14 | ¥960,00 | +0,95 % | ¥952,00 | ¥983,00 | ¥947,00 | 183,80K |
| 2026-08-13 | ¥951,00 | -0,52 % | ¥942,00 | ¥951,00 | ¥935,00 | 112,90K |
| 2026-08-12 | ¥956,00 | +2,25 % | ¥937,00 | ¥967,00 | ¥930,00 | 190,20K |
| 2026-08-10 | ¥935,00 | +2,52 % | ¥918,00 | ¥947,00 | ¥912,00 | 144,10K |
| 2026-08-07 | ¥912,00 | -1,72 % | ¥927,00 | ¥927,00 | ¥911,00 | 117,30K |
| 2026-08-06 | ¥928,00 | -1,17 % | ¥945,00 | ¥946,00 | ¥927,00 | 86,40K |
| 2026-08-05 | ¥939,00 | +0,54 % | ¥939,00 | ¥942,00 | ¥928,00 | 148,00K |
| 2026-08-04 | ¥934,00 | +0,76 % | ¥936,00 | ¥942,00 | ¥929,00 | 73,50K |
| 2026-08-03 | ¥927,00 | -2,01 % | ¥944,00 | ¥944,00 | ¥926,00 | 122,10K |
| 2026-07-31 | ¥946,00 | -3,57 % | ¥980,00 | ¥980,00 | ¥931,00 | 207,00K |
| 2026-07-30 | ¥981,00 | +0,10 % | ¥980,00 | ¥987,00 | ¥970,00 | 121,70K |
| 2026-07-29 | ¥980,00 | 0,00 % | ¥992,00 | ¥998,00 | ¥976,00 | 86,60K |
| 2026-07-28 | ¥980,00 | -1,01 % | ¥988,00 | ¥997,00 | ¥974,00 | 95,30K |
| 2026-07-27 | ¥990,00 | -0,40 % | ¥989,00 | ¥996,00 | ¥983,00 | 82,50K |
| 2026-07-24 | ¥994,00 | -0,60 % | ¥994,00 | ¥996,00 | ¥974,00 | 171,70K |
| 2026-07-23 | ¥1.000,00 | -0,89 % | ¥1.000,00 | ¥1.017,00 | ¥992,00 | 115,40K |
| 2026-07-22 | ¥1.009,00 | -0,69 % | ¥1.016,00 | ¥1.033,00 | ¥1.009,00 | 79,30K |
| 2026-07-21 | ¥1.016,00 | -0,20 % | ¥1.018,00 | ¥1.024,00 | ¥993,00 | 112,90K |
| 2026-07-17 | ¥1.018,00 | 0,00 % | ¥1.006,00 | ¥1.020,00 | ¥1.001,00 | 237,50K |
| 2026-07-16 | ¥1.018,00 | +1,70 % | ¥1.003,00 | ¥1.044,00 | ¥1.001,00 | 317,70K |
| 2026-07-15 | ¥1.001,00 | -0,40 % | ¥1.000,00 | ¥1.015,00 | ¥991,00 | 225,80K |
| 2026-07-14 | ¥1.005,00 | -0,79 % | ¥1.013,00 | ¥1.030,00 | ¥1.003,00 | 251,00K |
| 2026-07-13 | ¥1.013,00 | -19,28 % | ¥1.015,00 | ¥1.049,00 | ¥1.005,00 | 762,50K |
| 2026-07-10 | ¥1.255,00 | +1,70 % | ¥1.249,00 | ¥1.287,00 | ¥1.240,00 | 107,90K |
| 2026-07-09 | ¥1.234,00 | -0,96 % | ¥1.252,00 | ¥1.252,00 | ¥1.232,00 | 36,90K |
| 2026-07-08 | ¥1.246,00 | -0,72 % | ¥1.257,00 | ¥1.277,00 | ¥1.244,00 | 56,30K |
| 2026-07-07 | ¥1.255,00 | +0,56 % | ¥1.250,00 | ¥1.280,00 | ¥1.232,00 | 75,10K |
| 2026-07-06 | ¥1.248,00 | +2,30 % | ¥1.226,00 | ¥1.254,00 | ¥1.226,00 | 76,40K |
| 2026-07-03 | ¥1.220,00 | +2,26 % | ¥1.188,00 | ¥1.221,00 | ¥1.188,00 | 36,60K |
| 2026-07-02 | ¥1.193,00 | +1,19 % | ¥1.179,00 | ¥1.227,00 | ¥1.179,00 | 51,00K |
| 2026-07-01 | ¥1.179,00 | -0,51 % | ¥1.189,00 | ¥1.206,00 | ¥1.178,00 | 56,60K |
| 2026-06-30 | ¥1.185,00 | +1,80 % | ¥1.170,00 | ¥1.188,00 | ¥1.147,00 | 39,00K |
| 2026-06-29 | ¥1.164,00 | +1,39 % | ¥1.149,00 | ¥1.174,00 | ¥1.149,00 | 36,40K |
| 2026-06-26 | ¥1.148,00 | -0,09 % | ¥1.143,00 | ¥1.154,00 | ¥1.138,00 | 45,20K |
| 2026-06-25 | ¥1.149,00 | +1,59 % | ¥1.150,00 | ¥1.160,00 | ¥1.142,00 | 49,60K |
| 2026-06-24 | ¥1.131,00 | -1,14 % | ¥1.150,00 | ¥1.167,00 | ¥1.131,00 | 55,20K |
| 2026-06-23 | ¥1.144,00 | -2,14 % | ¥1.173,00 | ¥1.179,00 | ¥1.141,00 | 56,00K |
| 2026-06-22 | ¥1.169,00 | +1,83 % | ¥1.168,00 | ¥1.183,00 | ¥1.162,00 | 55,70K |
| 2026-06-19 | ¥1.148,00 | -2,71 % | ¥1.180,00 | ¥1.183,00 | ¥1.138,00 | 86,10K |
| 2026-06-18 | ¥1.180,00 | +0,85 % | ¥1.180,00 | ¥1.189,00 | ¥1.163,00 | 75,90K |
| 2026-06-17 | ¥1.170,00 | +1,65 % | ¥1.160,00 | ¥1.191,00 | ¥1.148,00 | 57,50K |
| 2026-06-16 | ¥1.151,00 | +1,68 % | ¥1.132,00 | ¥1.158,00 | ¥1.122,00 | 68,20K |
| 2026-06-15 | ¥1.132,00 | -0,18 % | ¥1.136,00 | ¥1.155,00 | ¥1.130,00 | 41,30K |
| 2026-06-12 | ¥1.134,00 | +0,98 % | ¥1.139,00 | ¥1.165,00 | ¥1.116,00 | 71,40K |
| 2026-06-11 | ¥1.123,00 | -1,75 % | ¥1.130,00 | ¥1.139,00 | ¥1.107,00 | 69,20K |
| 2026-06-10 | ¥1.143,00 | -0,17 % | ¥1.167,00 | ¥1.167,00 | ¥1.129,00 | 83,10K |
| 2026-06-09 | ¥1.145,00 | -0,35 % | ¥1.163,00 | ¥1.180,00 | ¥1.141,00 | 64,00K |
| 2026-06-08 | ¥1.149,00 | -0,78 % | ¥1.128,00 | ¥1.153,00 | ¥1.125,00 | 102,60K |
| 2026-06-05 | ¥1.158,00 | +3,21 % | ¥1.128,00 | ¥1.170,00 | ¥1.128,00 | 82,50K |
| 2026-06-04 | ¥1.122,00 | -1,15 % | ¥1.117,00 | ¥1.143,00 | ¥1.110,00 | 101,80K |
| 2026-06-03 | ¥1.135,00 | -1,13 % | ¥1.147,00 | ¥1.148,00 | ¥1.104,00 | 134,00K |
| 2026-06-02 | ¥1.148,00 | -0,69 % | ¥1.156,00 | ¥1.161,00 | ¥1.127,00 | 115,80K |
| 2026-06-01 | ¥1.156,00 | -2,69 % | ¥1.209,00 | ¥1.220,00 | ¥1.152,00 | 107,50K |
| 2026-05-29 | ¥1.188,00 | -0,75 % | ¥1.220,00 | ¥1.221,00 | ¥1.188,00 | 74,20K |
| 2026-05-28 | ¥1.197,00 | -1,07 % | ¥1.220,00 | ¥1.226,00 | ¥1.179,00 | 86,80K |
| 2026-05-27 | ¥1.210,00 | -1,94 % | ¥1.234,00 | ¥1.240,00 | ¥1.202,00 | 87,50K |
| 2026-05-26 | ¥1.234,00 | +1,15 % | ¥1.241,00 | ¥1.245,00 | ¥1.218,00 | 95,50K |
| 2026-05-25 | ¥1.220,00 | +0,33 % | ¥1.246,00 | ¥1.248,00 | ¥1.197,00 | 94,50K |