CRESTEC Inc. 7812
TSE · Japan · Kommerzielle Dienstleistungen
¥2.082,000,00 (0,00 %)
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 | ¥2.082,00 | 0,00 % | ¥2.074,00 | ¥2.082,00 | ¥2.074,00 | 200 |
| 2026-10-01 | ¥2.082,00 | -2,16 % | ¥2.103,00 | ¥2.103,00 | ¥2.081,00 | 1,70K |
| 2026-09-30 | ¥2.128,00 | +1,19 % | ¥2.103,00 | ¥2.128,00 | ¥2.103,00 | 200 |
| 2026-09-29 | ¥2.103,00 | -0,57 % | ¥2.103,00 | ¥2.103,00 | ¥2.103,00 | 200 |
| 2026-09-28 | ¥2.115,00 | -0,05 % | ¥2.116,00 | ¥2.116,00 | ¥2.081,00 | 1,60K |
| 2026-09-25 | ¥2.116,00 | +1,63 % | ¥2.070,00 | ¥2.120,00 | ¥2.070,00 | 2,70K |
| 2026-09-24 | ¥2.082,00 | -2,85 % | ¥2.143,00 | ¥2.143,00 | ¥2.071,00 | 3,50K |
| 2026-09-18 | ¥2.143,00 | +5,62 % | ¥2.070,00 | ¥2.143,00 | ¥2.070,00 | 7,10K |
| 2026-09-17 | ¥2.029,00 | -4,29 % | ¥2.100,00 | ¥2.129,00 | ¥2.029,00 | 24,20K |
| 2026-09-16 | ¥2.120,00 | +0,90 % | ¥2.114,00 | ¥2.120,00 | ¥2.103,00 | 2,10K |
| 2026-09-15 | ¥2.101,00 | +0,05 % | ¥2.073,00 | ¥2.101,00 | ¥2.073,00 | 1,30K |
| 2026-09-14 | ¥2.100,00 | +0,48 % | ¥2.090,00 | ¥2.100,00 | ¥2.090,00 | 300 |
| 2026-09-11 | ¥2.090,00 | +1,90 % | ¥2.051,00 | ¥2.090,00 | ¥2.051,00 | 400 |
| 2026-09-10 | ¥2.051,00 | -0,63 % | ¥2.060,00 | ¥2.060,00 | ¥2.050,00 | 700 |
| 2026-09-09 | ¥2.064,00 | +0,05 % | ¥2.061,00 | ¥2.064,00 | ¥2.061,00 | 300 |
| 2026-09-08 | ¥2.063,00 | -2,41 % | ¥2.101,00 | ¥2.114,00 | ¥2.010,00 | 7,30K |
| 2026-09-07 | ¥2.114,00 | -0,52 % | ¥2.126,00 | ¥2.126,00 | ¥2.110,00 | 4,90K |
| 2026-09-04 | ¥2.125,00 | -1,53 % | ¥2.129,00 | ¥2.159,00 | ¥2.124,00 | 900 |
| 2026-09-03 | ¥2.158,00 | +1,41 % | ¥2.128,00 | ¥2.158,00 | ¥2.128,00 | 400 |
| 2026-09-02 | ¥2.128,00 | -0,98 % | ¥2.126,00 | ¥2.142,00 | ¥2.121,00 | 2,70K |
| 2026-09-01 | ¥2.149,00 | +0,19 % | ¥2.159,00 | ¥2.159,00 | ¥2.149,00 | 600 |
| 2026-08-31 | ¥2.145,00 | -0,60 % | ¥2.146,00 | ¥2.150,00 | ¥2.145,00 | 500 |
| 2026-08-28 | ¥2.158,00 | +0,14 % | ¥2.135,00 | ¥2.158,00 | ¥2.135,00 | 700 |
| 2026-08-27 | ¥2.155,00 | +0,05 % | ¥2.154,00 | ¥2.155,00 | ¥2.139,00 | 600 |
| 2026-08-26 | ¥2.154,00 | 0,00 % | ¥2.154,00 | ¥2.154,00 | ¥2.154,00 | 100 |
| 2026-08-25 | ¥2.154,00 | +0,47 % | ¥2.144,00 | ¥2.154,00 | ¥2.144,00 | 700 |
| 2026-08-24 | ¥2.144,00 | +0,66 % | ¥2.144,00 | ¥2.145,00 | ¥2.120,00 | 2,60K |
| 2026-08-21 | ¥2.130,00 | -0,84 % | ¥2.145,00 | ¥2.145,00 | ¥2.130,00 | 1,50K |
| 2026-08-20 | ¥2.148,00 | +0,28 % | ¥2.148,00 | ¥2.148,00 | ¥2.148,00 | 500 |
| 2026-08-19 | ¥2.142,00 | -0,09 % | ¥2.139,00 | ¥2.144,00 | ¥2.130,00 | 800 |
| 2026-08-18 | ¥2.144,00 | +0,23 % | ¥2.139,00 | ¥2.145,00 | ¥2.121,00 | 2,80K |
| 2026-08-17 | ¥2.139,00 | -1,88 % | ¥2.170,00 | ¥2.170,00 | ¥2.132,00 | 9,00K |
| 2026-08-14 | ¥2.180,00 | +1,44 % | ¥2.131,00 | ¥2.190,00 | ¥2.131,00 | 2,70K |
| 2026-08-13 | ¥2.149,00 | -0,32 % | ¥2.158,00 | ¥2.158,00 | ¥2.131,00 | 2,00K |
| 2026-08-12 | ¥2.156,00 | +0,47 % | ¥2.147,00 | ¥2.156,00 | ¥2.140,00 | 1,30K |
| 2026-08-10 | ¥2.146,00 | -0,19 % | ¥2.150,00 | ¥2.150,00 | ¥2.101,00 | 3,20K |
| 2026-08-07 | ¥2.150,00 | 0,00 % | ¥2.157,00 | ¥2.158,00 | ¥2.133,00 | 900 |
| 2026-08-06 | ¥2.150,00 | +0,47 % | ¥2.152,00 | ¥2.152,00 | ¥2.150,00 | 200 |
| 2026-08-05 | ¥2.140,00 | +0,05 % | ¥2.144,00 | ¥2.149,00 | ¥2.140,00 | 700 |
| 2026-08-04 | ¥2.139,00 | +0,33 % | ¥2.131,00 | ¥2.140,00 | ¥2.100,00 | 2,10K |
| 2026-08-03 | ¥2.132,00 | -1,48 % | ¥2.175,00 | ¥2.175,00 | ¥2.131,00 | 2,10K |
| 2026-07-31 | ¥2.164,00 | +0,19 % | ¥2.165,00 | ¥2.165,00 | ¥2.164,00 | 500 |
| 2026-07-30 | ¥2.160,00 | -1,37 % | ¥2.189,00 | ¥2.189,00 | ¥2.160,00 | 200 |
| 2026-07-29 | ¥2.190,00 | 0,00 % | ¥2.190,00 | ¥2.190,00 | ¥2.165,00 | 1,30K |
| 2026-07-28 | ¥2.190,00 | +0,05 % | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 1,00K |
| 2026-07-27 | ¥2.189,00 | -0,05 % | ¥2.190,00 | ¥2.190,00 | ¥2.189,00 | 900 |
| 2026-07-24 | ¥2.190,00 | +0,92 % | ¥2.184,00 | ¥2.190,00 | ¥2.184,00 | 400 |
| 2026-07-23 | ¥2.170,00 | +0,05 % | ¥2.170,00 | ¥2.170,00 | ¥2.170,00 | 100 |
| 2026-07-22 | ¥2.169,00 | -0,87 % | ¥2.190,00 | ¥2.190,00 | ¥2.168,00 | 1,00K |
| 2026-07-21 | ¥2.188,00 | +0,14 % | ¥2.163,00 | ¥2.190,00 | ¥2.163,00 | 800 |
| 2026-07-17 | ¥2.185,00 | -0,23 % | ¥2.165,00 | ¥2.190,00 | ¥2.160,00 | 1,90K |
| 2026-07-16 | ¥2.190,00 | +0,05 % | ¥2.187,00 | ¥2.190,00 | ¥2.185,00 | 1,10K |
| 2026-07-15 | ¥2.189,00 | +0,09 % | ¥2.190,00 | ¥2.190,00 | ¥2.180,00 | 300 |
| 2026-07-14 | ¥2.187,00 | +0,32 % | ¥2.180,00 | ¥2.187,00 | ¥2.164,00 | 400 |
| 2026-07-13 | ¥2.180,00 | 0,00 % | ¥2.180,00 | ¥2.188,00 | ¥2.180,00 | 1,10K |
| 2026-07-10 | ¥2.180,00 | +1,35 % | ¥2.160,00 | ¥2.181,00 | ¥2.160,00 | 1,00K |
| 2026-07-09 | ¥2.151,00 | +0,05 % | ¥2.150,00 | ¥2.190,00 | ¥2.150,00 | 53,40K |
| 2026-07-08 | ¥2.150,00 | -0,69 % | ¥2.170,00 | ¥2.170,00 | ¥2.150,00 | 600 |
| 2026-07-07 | ¥2.165,00 | -0,55 % | ¥2.165,00 | ¥2.165,00 | ¥2.165,00 | 200 |
| 2026-07-06 | ¥2.177,00 | +0,32 % | ¥2.162,00 | ¥2.194,00 | ¥2.160,00 | 1,50K |
| 2026-07-03 | ¥2.170,00 | +0,74 % | ¥2.167,00 | ¥2.177,00 | ¥2.160,00 | 800 |
| 2026-07-02 | ¥2.154,00 | +1,13 % | ¥2.130,00 | ¥2.154,00 | ¥2.100,00 | 1,60K |
| 2026-07-01 | ¥2.130,00 | +0,09 % | ¥2.130,00 | ¥2.130,00 | ¥2.107,00 | 700 |
| 2026-06-30 | ¥2.128,00 | +0,90 % | ¥2.078,00 | ¥2.128,00 | ¥2.078,00 | 200 |
| 2026-06-29 | ¥2.109,00 | -2,77 % | ¥2.156,00 | ¥2.156,00 | ¥2.088,00 | 4,50K |
| 2026-06-26 | ¥2.169,00 | -0,69 % | ¥2.201,00 | ¥2.208,00 | ¥2.169,00 | 13,30K |
| 2026-06-25 | ¥2.184,00 | +0,18 % | ¥2.188,00 | ¥2.215,00 | ¥2.182,00 | 6,20K |
| 2026-06-24 | ¥2.180,00 | -0,59 % | ¥2.200,00 | ¥2.205,00 | ¥2.180,00 | 3,80K |
| 2026-06-23 | ¥2.193,00 | +0,64 % | ¥2.180,00 | ¥2.196,00 | ¥2.180,00 | 2,90K |
| 2026-06-22 | ¥2.179,00 | +3,56 % | ¥2.104,00 | ¥2.179,00 | ¥2.104,00 | 6,80K |
| 2026-06-19 | ¥2.104,00 | +0,38 % | ¥2.090,00 | ¥2.104,00 | ¥2.085,00 | 1,50K |
| 2026-06-18 | ¥2.096,00 | +0,38 % | ¥2.090,00 | ¥2.105,00 | ¥2.090,00 | 7,30K |
| 2026-06-17 | ¥2.088,00 | -0,05 % | ¥2.089,00 | ¥2.089,00 | ¥2.072,00 | 5,50K |
| 2026-06-16 | ¥2.089,00 | +0,72 % | ¥2.078,00 | ¥2.090,00 | ¥2.073,00 | 3,30K |
| 2026-06-15 | ¥2.074,00 | +1,17 % | ¥2.052,00 | ¥2.074,00 | ¥2.045,00 | 9,90K |
| 2026-06-12 | ¥2.050,00 | -0,19 % | ¥2.059,00 | ¥2.059,00 | ¥2.042,00 | 900 |
| 2026-06-11 | ¥2.054,00 | +1,63 % | ¥2.070,00 | ¥2.070,00 | ¥2.021,00 | 6,80K |
| 2026-06-10 | ¥2.021,00 | +0,05 % | ¥2.020,00 | ¥2.077,00 | ¥2.011,00 | 12,00K |
| 2026-06-09 | ¥2.020,00 | +0,20 % | ¥2.001,00 | ¥2.027,00 | ¥2.001,00 | 1,60K |
| 2026-06-08 | ¥2.016,00 | -0,88 % | ¥2.026,00 | ¥2.034,00 | ¥2.009,00 | 700 |
| 2026-06-05 | ¥2.034,00 | +1,19 % | ¥2.034,00 | ¥2.037,00 | ¥2.034,00 | 800 |
| 2026-06-04 | ¥2.010,00 | 0,00 % | ¥2.010,00 | ¥2.034,00 | ¥2.010,00 | 600 |
| 2026-06-03 | ¥2.010,00 | -0,25 % | ¥2.030,00 | ¥2.030,00 | ¥2.010,00 | 1,70K |
| 2026-06-02 | ¥2.015,00 | +0,40 % | ¥2.016,00 | ¥2.035,00 | ¥2.000,00 | 1,50K |
| 2026-06-01 | ¥2.007,00 | +0,35 % | ¥2.000,00 | ¥2.020,00 | ¥2.000,00 | 3,10K |
| 2026-05-29 | ¥2.000,00 | 0,00 % | ¥2.000,00 | ¥2.023,00 | ¥2.000,00 | 2,30K |
| 2026-05-28 | ¥2.000,00 | -0,05 % | ¥2.011,00 | ¥2.011,00 | ¥1.986,00 | 3,30K |
| 2026-05-27 | ¥2.001,00 | -0,40 % | ¥2.001,00 | ¥2.001,00 | ¥2.001,00 | 500 |
| 2026-05-26 | ¥2.009,00 | +0,25 % | ¥2.005,00 | ¥2.029,00 | ¥2.004,00 | 1,20K |
| 2026-05-25 | ¥2.004,00 | -0,99 % | ¥2.024,00 | ¥2.024,00 | ¥2.000,00 | 1,20K |