AeroEdge Co.,Ltd 7409
TSE · Japan · Elektronische Technologie
¥1.471,00+28,00 (+1,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.443,00 | -1,84 % | ¥1.462,00 | ¥1.462,00 | ¥1.426,00 | 65,50K |
| 2026-09-30 | ¥1.470,00 | +3,09 % | ¥1.475,00 | ¥1.475,00 | ¥1.439,00 | 70,00K |
| 2026-09-29 | ¥1.426,00 | -1,66 % | ¥1.460,00 | ¥1.472,00 | ¥1.422,00 | 113,20K |
| 2026-09-28 | ¥1.450,00 | -4,86 % | ¥1.531,00 | ¥1.531,00 | ¥1.447,00 | 119,10K |
| 2026-09-25 | ¥1.524,00 | +1,40 % | ¥1.503,00 | ¥1.526,00 | ¥1.495,00 | 63,30K |
| 2026-09-24 | ¥1.503,00 | +0,94 % | ¥1.513,00 | ¥1.543,00 | ¥1.486,00 | 196,40K |
| 2026-09-18 | ¥1.489,00 | -0,40 % | ¥1.510,00 | ¥1.515,00 | ¥1.461,00 | 86,40K |
| 2026-09-17 | ¥1.495,00 | +2,96 % | ¥1.467,00 | ¥1.510,00 | ¥1.465,00 | 110,10K |
| 2026-09-16 | ¥1.452,00 | +1,18 % | ¥1.440,00 | ¥1.468,00 | ¥1.435,00 | 74,50K |
| 2026-09-15 | ¥1.435,00 | -0,28 % | ¥1.453,00 | ¥1.453,00 | ¥1.420,00 | 84,10K |
| 2026-09-14 | ¥1.439,00 | +2,57 % | ¥1.403,00 | ¥1.454,00 | ¥1.388,00 | 81,60K |
| 2026-09-11 | ¥1.403,00 | -0,85 % | ¥1.377,00 | ¥1.426,00 | ¥1.350,00 | 172,80K |
| 2026-09-10 | ¥1.415,00 | -4,20 % | ¥1.477,00 | ¥1.477,00 | ¥1.393,00 | 175,00K |
| 2026-09-09 | ¥1.477,00 | -2,19 % | ¥1.505,00 | ¥1.532,00 | ¥1.477,00 | 102,70K |
| 2026-09-08 | ¥1.510,00 | -3,14 % | ¥1.558,00 | ¥1.575,00 | ¥1.509,00 | 88,20K |
| 2026-09-07 | ¥1.559,00 | +3,18 % | ¥1.530,00 | ¥1.563,00 | ¥1.523,00 | 100,90K |
| 2026-09-04 | ¥1.511,00 | +0,73 % | ¥1.500,00 | ¥1.525,00 | ¥1.492,00 | 66,10K |
| 2026-09-03 | ¥1.500,00 | +1,01 % | ¥1.501,00 | ¥1.511,00 | ¥1.457,00 | 80,10K |
| 2026-09-02 | ¥1.485,00 | -2,69 % | ¥1.490,00 | ¥1.510,00 | ¥1.474,00 | 101,90K |
| 2026-09-01 | ¥1.526,00 | -2,80 % | ¥1.530,00 | ¥1.560,00 | ¥1.518,00 | 103,60K |
| 2026-08-31 | ¥1.570,00 | -1,07 % | ¥1.560,00 | ¥1.573,00 | ¥1.488,00 | 201,00K |
| 2026-08-28 | ¥1.587,00 | -4,22 % | ¥1.649,00 | ¥1.683,00 | ¥1.581,00 | 226,30K |
| 2026-08-27 | ¥1.657,00 | +4,02 % | ¥1.626,00 | ¥1.680,00 | ¥1.603,00 | 218,00K |
| 2026-08-26 | ¥1.593,00 | +2,97 % | ¥1.547,00 | ¥1.609,00 | ¥1.530,00 | 241,70K |
| 2026-08-25 | ¥1.547,00 | +7,21 % | ¥1.444,00 | ¥1.555,00 | ¥1.435,00 | 360,30K |
| 2026-08-24 | ¥1.443,00 | +5,64 % | ¥1.388,00 | ¥1.460,00 | ¥1.385,00 | 245,60K |
| 2026-08-21 | ¥1.366,00 | -4,61 % | ¥1.410,00 | ¥1.413,00 | ¥1.357,00 | 166,20K |
| 2026-08-20 | ¥1.432,00 | +6,07 % | ¥1.372,00 | ¥1.445,00 | ¥1.372,00 | 237,70K |
| 2026-08-19 | ¥1.350,00 | -4,53 % | ¥1.358,00 | ¥1.374,00 | ¥1.301,00 | 391,80K |
| 2026-08-18 | ¥1.414,00 | -6,36 % | ¥1.498,00 | ¥1.498,00 | ¥1.407,00 | 407,50K |
| 2026-08-17 | ¥1.510,00 | -10,28 % | ¥1.701,00 | ¥1.729,00 | ¥1.495,00 | 489,50K |
| 2026-08-14 | ¥1.683,00 | +9,93 % | ¥1.691,00 | ¥1.774,00 | ¥1.553,00 | 863,80K |
| 2026-08-13 | ¥1.531,00 | -5,02 % | ¥1.585,00 | ¥1.695,00 | ¥1.482,00 | 1,87M |
| 2026-08-12 | ¥1.612,00 | +0,12 % | ¥1.635,00 | ¥1.636,00 | ¥1.580,00 | 246,70K |
| 2026-08-10 | ¥1.610,00 | -0,31 % | ¥1.643,00 | ¥1.669,00 | ¥1.606,00 | 198,20K |
| 2026-08-07 | ¥1.615,00 | -0,37 % | ¥1.605,00 | ¥1.633,00 | ¥1.553,00 | 144,00K |
| 2026-08-06 | ¥1.621,00 | -1,82 % | ¥1.650,00 | ¥1.658,00 | ¥1.595,00 | 177,00K |
| 2026-08-05 | ¥1.651,00 | +3,51 % | ¥1.600,00 | ¥1.668,00 | ¥1.591,00 | 134,60K |
| 2026-08-04 | ¥1.595,00 | +3,10 % | ¥1.564,00 | ¥1.663,00 | ¥1.564,00 | 211,50K |
| 2026-08-03 | ¥1.547,00 | -1,09 % | ¥1.524,00 | ¥1.568,00 | ¥1.486,00 | 142,50K |
| 2026-07-31 | ¥1.564,00 | +11,16 % | ¥1.437,00 | ¥1.588,00 | ¥1.429,00 | 169,00K |
| 2026-07-30 | ¥1.407,00 | +0,57 % | ¥1.339,00 | ¥1.429,00 | ¥1.317,00 | 183,40K |
| 2026-07-29 | ¥1.399,00 | -0,21 % | ¥1.432,00 | ¥1.505,00 | ¥1.350,00 | 288,90K |
| 2026-07-28 | ¥1.402,00 | -7,03 % | ¥1.482,00 | ¥1.506,00 | ¥1.402,00 | 144,40K |
| 2026-07-27 | ¥1.508,00 | +2,03 % | ¥1.508,00 | ¥1.539,00 | ¥1.482,00 | 118,60K |
| 2026-07-24 | ¥1.478,00 | +1,16 % | ¥1.455,00 | ¥1.493,00 | ¥1.448,00 | 109,10K |
| 2026-07-23 | ¥1.461,00 | +0,21 % | ¥1.450,00 | ¥1.490,00 | ¥1.436,00 | 135,00K |
| 2026-07-22 | ¥1.458,00 | -0,34 % | ¥1.441,00 | ¥1.519,00 | ¥1.421,00 | 160,60K |
| 2026-07-21 | ¥1.463,00 | +4,87 % | ¥1.408,00 | ¥1.486,00 | ¥1.375,00 | 217,00K |
| 2026-07-17 | ¥1.395,00 | -9,83 % | ¥1.475,00 | ¥1.500,00 | ¥1.356,00 | 393,30K |
| 2026-07-16 | ¥1.547,00 | -8,19 % | ¥1.570,00 | ¥1.609,00 | ¥1.530,00 | 186,40K |
| 2026-07-15 | ¥1.685,00 | +5,12 % | ¥1.585,00 | ¥1.688,00 | ¥1.568,00 | 135,00K |
| 2026-07-14 | ¥1.603,00 | -0,80 % | ¥1.540,00 | ¥1.616,00 | ¥1.501,00 | 176,40K |
| 2026-07-13 | ¥1.616,00 | -2,06 % | ¥1.638,00 | ¥1.651,00 | ¥1.570,00 | 131,40K |
| 2026-07-10 | ¥1.650,00 | +4,10 % | ¥1.568,00 | ¥1.675,00 | ¥1.542,00 | 202,00K |
| 2026-07-09 | ¥1.585,00 | -5,15 % | ¥1.651,00 | ¥1.651,00 | ¥1.561,00 | 276,20K |
| 2026-07-08 | ¥1.671,00 | -5,11 % | ¥1.721,00 | ¥1.731,00 | ¥1.660,00 | 199,10K |
| 2026-07-07 | ¥1.761,00 | -9,13 % | ¥1.920,00 | ¥1.920,00 | ¥1.760,00 | 129,20K |
| 2026-07-06 | ¥1.938,00 | +2,65 % | ¥1.848,00 | ¥1.957,00 | ¥1.818,00 | 281,60K |
| 2026-07-03 | ¥1.888,00 | +6,85 % | ¥1.735,00 | ¥1.890,00 | ¥1.735,00 | 110,20K |
| 2026-07-02 | ¥1.767,00 | +0,86 % | ¥1.723,00 | ¥1.792,00 | ¥1.690,00 | 78,70K |
| 2026-07-01 | ¥1.752,00 | -2,77 % | ¥1.800,00 | ¥1.808,00 | ¥1.707,00 | 166,30K |
| 2026-06-30 | ¥1.802,00 | -3,17 % | ¥1.924,00 | ¥1.974,00 | ¥1.802,00 | 87,10K |
| 2026-06-29 | ¥1.861,00 | +5,14 % | ¥1.850,00 | ¥1.861,00 | ¥1.751,00 | 65,10K |
| 2026-06-26 | ¥1.770,00 | -2,75 % | ¥1.820,00 | ¥1.835,00 | ¥1.717,50 | 154,40K |
| 2026-06-25 | ¥1.820,00 | -1,36 % | ¥1.827,50 | ¥1.857,50 | ¥1.680,00 | 312,20K |
| 2026-06-24 | ¥1.845,00 | +2,79 % | ¥1.815,00 | ¥1.890,00 | ¥1.805,00 | 92,20K |
| 2026-06-23 | ¥1.795,00 | -7,12 % | ¥1.967,50 | ¥1.967,50 | ¥1.782,50 | 183,40K |
| 2026-06-22 | ¥1.932,50 | +1,44 % | ¥2.000,00 | ¥2.015,00 | ¥1.925,00 | 221,00K |
| 2026-06-19 | ¥1.905,00 | -3,79 % | ¥2.035,00 | ¥2.050,00 | ¥1.885,00 | 234,40K |
| 2026-06-18 | ¥1.980,00 | +0,76 % | ¥1.955,00 | ¥2.022,50 | ¥1.935,00 | 248,00K |
| 2026-06-17 | ¥1.965,00 | +11,65 % | ¥1.742,50 | ¥1.972,50 | ¥1.712,50 | 450,20K |
| 2026-06-16 | ¥1.760,00 | +3,83 % | ¥1.750,00 | ¥1.810,00 | ¥1.705,00 | 248,80K |
| 2026-06-15 | ¥1.695,00 | +4,79 % | ¥1.680,00 | ¥1.740,00 | ¥1.675,00 | 207,80K |
| 2026-06-12 | ¥1.617,50 | 0,00 % | ¥1.652,50 | ¥1.660,00 | ¥1.580,00 | 186,20K |
| 2026-06-11 | ¥1.617,50 | -5,82 % | ¥1.652,50 | ¥1.665,00 | ¥1.600,00 | 193,40K |
| 2026-06-10 | ¥1.717,50 | +1,93 % | ¥1.720,00 | ¥1.795,00 | ¥1.670,00 | 319,00K |
| 2026-06-09 | ¥1.685,00 | +5,97 % | ¥1.615,00 | ¥1.757,50 | ¥1.615,00 | 348,20K |
| 2026-06-08 | ¥1.590,00 | -0,47 % | ¥1.525,00 | ¥1.635,00 | ¥1.525,00 | 256,00K |
| 2026-06-05 | ¥1.597,50 | +6,32 % | ¥1.502,50 | ¥1.680,00 | ¥1.502,50 | 452,40K |
| 2026-06-04 | ¥1.502,50 | -1,80 % | ¥1.505,00 | ¥1.527,50 | ¥1.478,00 | 119,00K |
| 2026-06-03 | ¥1.530,00 | +1,49 % | ¥1.537,50 | ¥1.565,00 | ¥1.502,50 | 168,80K |
| 2026-06-02 | ¥1.507,50 | -0,17 % | ¥1.615,00 | ¥1.620,00 | ¥1.475,50 | 246,40K |
| 2026-06-01 | ¥1.510,00 | -3,36 % | ¥1.582,50 | ¥1.610,00 | ¥1.467,50 | 463,80K |
| 2026-05-29 | ¥1.562,50 | -8,49 % | ¥1.672,50 | ¥1.690,00 | ¥1.537,50 | 585,40K |
| 2026-05-28 | ¥1.707,50 | +1,94 % | ¥1.645,00 | ¥1.740,00 | ¥1.637,50 | 377,00K |
| 2026-05-27 | ¥1.675,00 | -8,84 % | ¥1.802,50 | ¥1.810,00 | ¥1.665,00 | 391,40K |
| 2026-05-26 | ¥1.837,50 | +1,24 % | ¥1.820,00 | ¥1.850,00 | ¥1.760,00 | 346,00K |
| 2026-05-25 | ¥1.815,00 | -12,00 % | ¥2.062,50 | ¥2.090,00 | ¥1.802,50 | 541,80K |
| 2026-05-22 | ¥2.062,50 | -1,67 % | ¥2.160,00 | ¥2.200,00 | ¥2.057,50 | 487,00K |