Enshu Truck Co., Ltd. 9057
TSE · Japan · Transport
¥3.250,00+20,00 (+0,62 %)
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 | ¥3.250,00 | +0,62 % | ¥3.240,00 | ¥3.300,00 | ¥3.210,00 | 1,60K |
| 2026-10-01 | ¥3.230,00 | -0,31 % | ¥3.270,00 | ¥3.350,00 | ¥3.225,00 | 3,40K |
| 2026-09-30 | ¥3.240,00 | +0,15 % | ¥3.260,00 | ¥3.260,00 | ¥3.240,00 | 500 |
| 2026-09-29 | ¥3.235,00 | -2,27 % | ¥3.270,00 | ¥3.270,00 | ¥3.230,00 |
| 500 |
| 2026-09-28 | ¥3.310,00 | +0,61 % | ¥3.300,00 | ¥3.310,00 | ¥3.300,00 | 1,90K |
| 2026-09-25 | ¥3.290,00 | +0,46 % | ¥3.275,00 | ¥3.300,00 | ¥3.250,00 | 1,40K |
| 2026-09-24 | ¥3.275,00 | -0,30 % | ¥3.285,00 | ¥3.290,00 | ¥3.275,00 | 1,60K |
| 2026-09-18 | ¥3.285,00 | +0,46 % | ¥3.285,00 | ¥3.285,00 | ¥3.235,00 | 400 |
| 2026-09-17 | ¥3.270,00 | +0,77 % | ¥3.200,00 | ¥3.270,00 | ¥3.200,00 | 900 |
| 2026-09-16 | ¥3.245,00 | +0,93 % | ¥3.225,00 | ¥3.250,00 | ¥3.200,00 | 900 |
| 2026-09-15 | ¥3.215,00 | -0,62 % | ¥3.200,00 | ¥3.220,00 | ¥3.175,00 | 400 |
| 2026-09-14 | ¥3.235,00 | +1,09 % | ¥3.200,00 | ¥3.235,00 | ¥3.165,00 | 800 |
| 2026-09-11 | ¥3.200,00 | -1,39 % | ¥3.200,00 | ¥3.200,00 | ¥3.200,00 | 500 |
| 2026-09-10 | ¥3.245,00 | -0,15 % | ¥3.210,00 | ¥3.245,00 | ¥3.210,00 | 900 |
| 2026-09-09 | ¥3.250,00 | 0,00 % | ¥3.250,00 | ¥3.250,00 | ¥3.250,00 | 0 |
| 2026-09-08 | ¥3.250,00 | +0,31 % | ¥3.230,00 | ¥3.250,00 | ¥3.230,00 | 300 |
| 2026-09-07 | ¥3.240,00 | -0,77 % | ¥3.265,00 | ¥3.265,00 | ¥3.240,00 | 300 |
| 2026-09-04 | ¥3.265,00 | +0,93 % | ¥3.290,00 | ¥3.290,00 | ¥3.255,00 | 1,40K |
| 2026-09-03 | ¥3.235,00 | -0,46 % | ¥3.250,00 | ¥3.250,00 | ¥3.230,00 | 1,10K |
| 2026-09-02 | ¥3.250,00 | 0,00 % | ¥3.250,00 | ¥3.250,00 | ¥3.250,00 | 400 |
| 2026-09-01 | ¥3.250,00 | +1,09 % | ¥3.255,00 | ¥3.255,00 | ¥3.250,00 | 1,40K |
| 2026-08-31 | ¥3.215,00 | 0,00 % | ¥3.200,00 | ¥3.215,00 | ¥3.195,00 | 1,30K |
| 2026-08-28 | ¥3.215,00 | -0,16 % | ¥3.230,00 | ¥3.230,00 | ¥3.215,00 | 400 |
| 2026-08-27 | ¥3.220,00 | +0,63 % | ¥3.200,00 | ¥3.240,00 | ¥3.200,00 | 800 |
| 2026-08-26 | ¥3.200,00 | 0,00 % | ¥3.210,00 | ¥3.230,00 | ¥3.200,00 | 400 |
| 2026-08-25 | ¥3.200,00 | 0,00 % | ¥3.185,00 | ¥3.200,00 | ¥3.180,00 | 1,00K |
| 2026-08-24 | ¥3.200,00 | -0,16 % | ¥3.180,00 | ¥3.200,00 | ¥3.150,00 | 1,00K |
| 2026-08-21 | ¥3.205,00 | 0,00 % | ¥3.205,00 | ¥3.205,00 | ¥3.195,00 | 1,00K |
| 2026-08-20 | ¥3.205,00 | +0,79 % | ¥3.190,00 | ¥3.215,00 | ¥3.190,00 | 1,60K |
| 2026-08-19 | ¥3.180,00 | -0,16 % | ¥3.195,00 | ¥3.195,00 | ¥3.150,00 | 1,30K |
| 2026-08-18 | ¥3.185,00 | -0,47 % | ¥3.225,00 | ¥3.235,00 | ¥3.185,00 | 1,60K |
| 2026-08-17 | ¥3.200,00 | +0,31 % | ¥3.225,00 | ¥3.225,00 | ¥3.190,00 | 800 |
| 2026-08-14 | ¥3.190,00 | -0,62 % | ¥3.220,00 | ¥3.220,00 | ¥3.180,00 | 900 |
| 2026-08-13 | ¥3.210,00 | -1,38 % | ¥3.280,00 | ¥3.280,00 | ¥3.200,00 | 2,20K |
| 2026-08-12 | ¥3.255,00 | +3,17 % | ¥3.180,00 | ¥3.255,00 | ¥3.175,00 | 1,90K |
| 2026-08-10 | ¥3.155,00 | -1,87 % | ¥3.215,00 | ¥3.215,00 | ¥3.155,00 | 1,30K |
| 2026-08-07 | ¥3.215,00 | -1,98 % | ¥3.330,00 | ¥3.330,00 | ¥3.115,00 | 5,50K |
| 2026-08-06 | ¥3.280,00 | +2,18 % | ¥3.215,00 | ¥3.305,00 | ¥3.215,00 | 4,00K |
| 2026-08-05 | ¥3.210,00 | +1,26 % | ¥3.200,00 | ¥3.210,00 | ¥3.175,00 | 2,10K |
| 2026-08-04 | ¥3.170,00 | -0,47 % | ¥3.220,00 | ¥3.220,00 | ¥3.150,00 | 3,00K |
| 2026-08-03 | ¥3.185,00 | -0,16 % | ¥3.235,00 | ¥3.235,00 | ¥3.165,00 | 1,90K |
| 2026-07-31 | ¥3.190,00 | +0,31 % | ¥3.180,00 | ¥3.190,00 | ¥3.180,00 | 1,30K |
| 2026-07-30 | ¥3.180,00 | -0,31 % | ¥3.190,00 | ¥3.190,00 | ¥3.170,00 | 300 |
| 2026-07-29 | ¥3.190,00 | +0,16 % | ¥3.195,00 | ¥3.195,00 | ¥3.175,00 | 500 |
| 2026-07-28 | ¥3.185,00 | 0,00 % | ¥3.185,00 | ¥3.185,00 | ¥3.155,00 | 900 |
| 2026-07-27 | ¥3.185,00 | +1,27 % | ¥3.145,00 | ¥3.185,00 | ¥3.130,00 | 1,80K |
| 2026-07-24 | ¥3.145,00 | 0,00 % | ¥3.120,00 | ¥3.145,00 | ¥3.100,00 | 1,80K |
| 2026-07-23 | ¥3.145,00 | -0,32 % | ¥3.155,00 | ¥3.155,00 | ¥3.060,00 | 4,20K |
| 2026-07-22 | ¥3.155,00 | +1,12 % | ¥3.150,00 | ¥3.155,00 | ¥3.150,00 | 400 |
| 2026-07-21 | ¥3.120,00 | +0,16 % | ¥3.120,00 | ¥3.160,00 | ¥3.100,00 | 1,60K |
| 2026-07-17 | ¥3.115,00 | -2,50 % | ¥3.195,00 | ¥3.195,00 | ¥3.100,00 | 2,30K |
| 2026-07-16 | ¥3.195,00 | -0,16 % | ¥3.220,00 | ¥3.220,00 | ¥3.160,00 | 1,60K |
| 2026-07-15 | ¥3.200,00 | +0,31 % | ¥3.225,00 | ¥3.225,00 | ¥3.200,00 | 200 |
| 2026-07-14 | ¥3.190,00 | -0,31 % | ¥3.230,00 | ¥3.230,00 | ¥3.190,00 | 600 |
| 2026-07-13 | ¥3.200,00 | -0,78 % | ¥3.255,00 | ¥3.255,00 | ¥3.200,00 | 400 |
| 2026-07-10 | ¥3.225,00 | +0,78 % | ¥3.225,00 | ¥3.225,00 | ¥3.225,00 | 200 |
| 2026-07-09 | ¥3.200,00 | +0,31 % | ¥3.225,00 | ¥3.225,00 | ¥3.190,00 | 1,40K |
| 2026-07-08 | ¥3.190,00 | -0,62 % | ¥3.210,00 | ¥3.220,00 | ¥3.190,00 | 700 |
| 2026-07-07 | ¥3.210,00 | -3,17 % | ¥3.270,00 | ¥3.270,00 | ¥3.190,00 | 3,00K |
| 2026-07-06 | ¥3.315,00 | +0,76 % | ¥3.350,00 | ¥3.350,00 | ¥3.220,00 | 2,20K |
| 2026-07-03 | ¥3.290,00 | +3,62 % | ¥3.200,00 | ¥3.290,00 | ¥3.200,00 | 1,80K |
| 2026-07-02 | ¥3.175,00 | +1,28 % | ¥3.170,00 | ¥3.175,00 | ¥3.155,00 | 1,30K |
| 2026-07-01 | ¥3.135,00 | -0,32 % | ¥3.145,00 | ¥3.145,00 | ¥3.135,00 | 1,20K |
| 2026-06-30 | ¥3.145,00 | 0,00 % | ¥3.180,00 | ¥3.180,00 | ¥3.115,00 | 1,10K |
| 2026-06-29 | ¥3.145,00 | +0,16 % | ¥3.170,00 | ¥3.170,00 | ¥3.145,00 | 500 |
| 2026-06-26 | ¥3.140,00 | -2,18 % | ¥3.215,00 | ¥3.215,00 | ¥3.085,00 | 2,30K |
| 2026-06-25 | ¥3.210,00 | +0,47 % | ¥3.190,00 | ¥3.210,00 | ¥3.190,00 | 700 |
| 2026-06-24 | ¥3.195,00 | 0,00 % | ¥3.175,00 | ¥3.195,00 | ¥3.175,00 | 600 |
| 2026-06-23 | ¥3.195,00 | +0,16 % | ¥3.195,00 | ¥3.200,00 | ¥3.155,00 | 1,60K |
| 2026-06-22 | ¥3.190,00 | 0,00 % | ¥3.190,00 | ¥3.195,00 | ¥3.145,00 | 1,10K |
| 2026-06-19 | ¥3.190,00 | +0,95 % | ¥3.190,00 | ¥3.190,00 | ¥3.140,00 | 900 |
| 2026-06-18 | ¥3.160,00 | -0,78 % | ¥3.190,00 | ¥3.190,00 | ¥3.160,00 | 700 |
| 2026-06-17 | ¥3.185,00 | +1,92 % | ¥3.175,00 | ¥3.185,00 | ¥3.155,00 | 800 |
| 2026-06-16 | ¥3.125,00 | 0,00 % | ¥3.185,00 | ¥3.185,00 | ¥3.125,00 | 1,40K |
| 2026-06-15 | ¥3.125,00 | +0,32 % | ¥3.185,00 | ¥3.185,00 | ¥3.115,00 | 2,00K |
| 2026-06-12 | ¥3.115,00 | +0,32 % | ¥3.115,00 | ¥3.115,00 | ¥3.090,00 | 1,10K |
| 2026-06-11 | ¥3.105,00 | +0,16 % | ¥3.100,00 | ¥3.105,00 | ¥3.075,00 | 2,50K |
| 2026-06-10 | ¥3.100,00 | -0,32 % | ¥3.105,00 | ¥3.110,00 | ¥3.100,00 | 400 |
| 2026-06-09 | ¥3.110,00 | +0,16 % | ¥3.110,00 | ¥3.140,00 | ¥3.110,00 | 1,30K |
| 2026-06-08 | ¥3.105,00 | -2,51 % | ¥3.180,00 | ¥3.180,00 | ¥3.105,00 | 2,40K |
| 2026-06-05 | ¥3.185,00 | +0,47 % | ¥3.170,00 | ¥3.200,00 | ¥3.170,00 | 1,50K |
| 2026-06-04 | ¥3.170,00 | -1,09 % | ¥3.245,00 | ¥3.280,00 | ¥3.165,00 | 4,70K |
| 2026-06-03 | ¥3.205,00 | -1,08 % | ¥3.280,00 | ¥3.280,00 | ¥3.135,00 | 2,80K |
| 2026-06-02 | ¥3.240,00 | -0,77 % | ¥3.260,00 | ¥3.260,00 | ¥3.225,00 | 1,60K |
| 2026-06-01 | ¥3.265,00 | +0,15 % | ¥3.290,00 | ¥3.300,00 | ¥3.255,00 | 3,00K |
| 2026-05-29 | ¥3.260,00 | +2,52 % | ¥3.205,00 | ¥3.260,00 | ¥3.160,00 | 3,20K |
| 2026-05-28 | ¥3.180,00 | +0,63 % | ¥3.160,00 | ¥3.200,00 | ¥3.155,00 | 3,80K |
| 2026-05-27 | ¥3.160,00 | -1,56 % | ¥3.210,00 | ¥3.210,00 | ¥3.140,00 | 3,90K |
| 2026-05-26 | ¥3.210,00 | +0,31 % | ¥3.200,00 | ¥3.210,00 | ¥3.165,00 | 1,50K |
| 2026-05-25 | ¥3.200,00 | +0,31 % | ¥3.225,00 | ¥3.225,00 | ¥3.170,00 | 5,30K |