Qualtec Co.,Ltd. 9165
TSE · Japan · Kommerzielle Dienstleistungen
¥1.819,00-11,00 (-0,60 %)
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 | ¥1.819,00 | -0,60 % | ¥1.830,00 | ¥1.840,00 | ¥1.819,00 | 5,40K |
| 2026-10-01 | ¥1.830,00 | +0,27 % | ¥1.825,00 | ¥1.838,00 | ¥1.815,00 | 7,80K |
| 2026-09-30 | ¥1.825,00 | -1,08 % | ¥1.845,00 | ¥1.845,00 | ¥1.812,00 | 4,40K |
| 2026-09-29 | ¥1.845,00 | +2,44 % | ¥1.801,00 | ¥1.845,00 | ¥1.798,00 | 10,50K |
| 2026-09-28 | ¥1.801,00 | -0,22 % | ¥1.824,00 | ¥1.828,00 | ¥1.796,00 | 7,80K |
| 2026-09-25 | ¥1.805,00 | +0,45 % | ¥1.824,00 | ¥1.824,00 | ¥1.780,00 | 6,70K |
| 2026-09-24 | ¥1.797,00 | +1,53 % | ¥1.770,00 | ¥1.805,00 | ¥1.770,00 | 4,00K |
| 2026-09-18 | ¥1.770,00 | 0,00 % | ¥1.770,00 | ¥1.781,00 | ¥1.758,00 | 6,70K |
| 2026-09-17 | ¥1.770,00 | +0,23 % | ¥1.783,00 | ¥1.783,00 | ¥1.770,00 | 2,80K |
| 2026-09-16 | ¥1.766,00 | -0,90 % | ¥1.772,00 | ¥1.782,00 | ¥1.766,00 | 2,40K |
| 2026-09-15 | ¥1.782,00 | +1,25 % | ¥1.760,00 | ¥1.782,00 | ¥1.759,00 | 4,10K |
| 2026-09-14 | ¥1.760,00 | +0,34 % | ¥1.746,00 | ¥1.788,00 | ¥1.746,00 | 8,60K |
| 2026-09-11 | ¥1.754,00 | +0,11 % | ¥1.746,00 | ¥1.772,00 | ¥1.736,00 | 10,80K |
| 2026-09-10 | ¥1.752,00 | +0,52 % | ¥1.743,00 | ¥1.757,00 | ¥1.733,00 | 3,70K |
| 2026-09-09 | ¥1.743,00 | +1,16 % | ¥1.739,00 | ¥1.761,00 | ¥1.709,00 | 10,80K |
| 2026-09-08 | ¥1.723,00 | +1,17 % | ¥1.703,00 | ¥1.743,00 | ¥1.703,00 | 7,80K |
| 2026-09-07 | ¥1.703,00 | +0,77 % | ¥1.691,00 | ¥1.721,00 | ¥1.691,00 | 2,80K |
| 2026-09-04 | ¥1.690,00 | -1,80 % | ¥1.732,00 | ¥1.745,00 | ¥1.690,00 | 6,50K |
| 2026-09-03 | ¥1.721,00 | -0,98 % | ¥1.751,00 | ¥1.753,00 | ¥1.721,00 | 1,30K |
| 2026-09-02 | ¥1.738,00 | -0,97 % | ¥1.753,00 | ¥1.755,00 | ¥1.725,00 | 6,80K |
| 2026-09-01 | ¥1.755,00 | +0,57 % | ¥1.740,00 | ¥1.755,00 | ¥1.722,00 | 6,10K |
| 2026-08-31 | ¥1.745,00 | +2,53 % | ¥1.712,00 | ¥1.753,00 | ¥1.712,00 | 13,00K |
| 2026-08-28 | ¥1.702,00 | -1,10 % | ¥1.723,00 | ¥1.726,00 | ¥1.702,00 | 5,40K |
| 2026-08-27 | ¥1.721,00 | +1,59 % | ¥1.694,00 | ¥1.721,00 | ¥1.690,00 | 8,20K |
| 2026-08-26 | ¥1.694,00 | +1,07 % | ¥1.672,00 | ¥1.696,00 | ¥1.672,00 | 3,10K |
| 2026-08-25 | ¥1.676,00 | +0,36 % | ¥1.670,00 | ¥1.699,00 | ¥1.670,00 | 4,90K |
| 2026-08-24 | ¥1.670,00 | -1,07 % | ¥1.688,00 | ¥1.688,00 | ¥1.670,00 | 2,40K |
| 2026-08-21 | ¥1.688,00 | +0,42 % | ¥1.680,00 | ¥1.705,00 | ¥1.680,00 | 5,30K |
| 2026-08-20 | ¥1.681,00 | -0,06 % | ¥1.702,00 | ¥1.702,00 | ¥1.676,00 | 3,50K |
| 2026-08-19 | ¥1.682,00 | +0,12 % | ¥1.668,00 | ¥1.690,00 | ¥1.655,00 | 7,70K |
| 2026-08-18 | ¥1.680,00 | -1,47 % | ¥1.688,00 | ¥1.700,00 | ¥1.671,00 | 5,90K |
| 2026-08-17 | ¥1.705,00 | 0,00 % | ¥1.701,00 | ¥1.705,00 | ¥1.655,00 | 11,10K |
| 2026-08-14 | ¥1.705,00 | +0,89 % | ¥1.690,00 | ¥1.710,00 | ¥1.690,00 | 3,00K |
| 2026-08-13 | ¥1.690,00 | -0,82 % | ¥1.704,00 | ¥1.704,00 | ¥1.674,00 | 6,00K |
| 2026-08-12 | ¥1.704,00 | +1,37 % | ¥1.683,00 | ¥1.715,00 | ¥1.666,00 | 13,50K |
| 2026-08-10 | ¥1.681,00 | -3,00 % | ¥1.700,00 | ¥1.731,00 | ¥1.670,00 | 25,20K |
| 2026-08-07 | ¥1.733,00 | -2,09 % | ¥1.771,00 | ¥1.773,00 | ¥1.687,00 | 17,90K |
| 2026-08-06 | ¥1.770,00 | -0,11 % | ¥1.772,00 | ¥1.788,00 | ¥1.756,00 | 10,20K |
| 2026-08-05 | ¥1.772,00 | +0,91 % | ¥1.750,00 | ¥1.790,00 | ¥1.750,00 | 10,60K |
| 2026-08-04 | ¥1.756,00 | +2,87 % | ¥1.696,00 | ¥1.756,00 | ¥1.696,00 | 9,30K |
| 2026-08-03 | ¥1.707,00 | -0,47 % | ¥1.715,00 | ¥1.750,00 | ¥1.683,00 | 18,50K |
| 2026-07-31 | ¥1.715,00 | -1,55 % | ¥1.741,00 | ¥1.741,00 | ¥1.690,00 | 9,00K |
| 2026-07-30 | ¥1.742,00 | +1,57 % | ¥1.690,00 | ¥1.742,00 | ¥1.685,00 | 5,00K |
| 2026-07-29 | ¥1.715,00 | +1,18 % | ¥1.688,00 | ¥1.716,00 | ¥1.670,00 | 8,20K |
| 2026-07-28 | ¥1.695,00 | -1,17 % | ¥1.715,00 | ¥1.715,00 | ¥1.681,00 | 5,80K |
| 2026-07-27 | ¥1.715,00 | +0,82 % | ¥1.695,00 | ¥1.717,00 | ¥1.688,00 | 4,40K |
| 2026-07-24 | ¥1.701,00 | -1,16 % | ¥1.710,00 | ¥1.710,00 | ¥1.678,00 | 7,90K |
| 2026-07-23 | ¥1.721,00 | -0,86 % | ¥1.711,00 | ¥1.753,00 | ¥1.711,00 | 4,00K |
| 2026-07-22 | ¥1.736,00 | +1,34 % | ¥1.715,00 | ¥1.756,00 | ¥1.703,00 | 7,10K |
| 2026-07-21 | ¥1.713,00 | +0,65 % | ¥1.695,00 | ¥1.714,00 | ¥1.689,00 | 5,40K |
| 2026-07-17 | ¥1.702,00 | -0,35 % | ¥1.700,00 | ¥1.713,00 | ¥1.676,00 | 18,10K |
| 2026-07-16 | ¥1.708,00 | -1,10 % | ¥1.728,00 | ¥1.738,00 | ¥1.703,00 | 5,80K |
| 2026-07-15 | ¥1.727,00 | +1,11 % | ¥1.745,00 | ¥1.745,00 | ¥1.711,00 | 3,10K |
| 2026-07-14 | ¥1.708,00 | -2,18 % | ¥1.747,00 | ¥1.772,00 | ¥1.708,00 | 9,60K |
| 2026-07-13 | ¥1.746,00 | -0,68 % | ¥1.753,00 | ¥1.785,00 | ¥1.746,00 | 7,60K |
| 2026-07-10 | ¥1.758,00 | -0,34 % | ¥1.775,00 | ¥1.808,00 | ¥1.758,00 | 7,70K |
| 2026-07-09 | ¥1.764,00 | +2,68 % | ¥1.745,00 | ¥1.773,00 | ¥1.720,00 | 6,80K |
| 2026-07-08 | ¥1.718,00 | -2,05 % | ¥1.729,00 | ¥1.756,00 | ¥1.713,00 | 7,80K |
| 2026-07-07 | ¥1.754,00 | +0,17 % | ¥1.753,00 | ¥1.761,00 | ¥1.733,00 | 10,90K |
| 2026-07-06 | ¥1.751,00 | -1,46 % | ¥1.777,00 | ¥1.804,00 | ¥1.746,00 | 14,30K |
| 2026-07-03 | ¥1.777,00 | +1,66 % | ¥1.734,00 | ¥1.777,00 | ¥1.682,00 | 22,90K |
| 2026-07-02 | ¥1.748,00 | -0,74 % | ¥1.761,00 | ¥1.770,00 | ¥1.727,00 | 17,00K |
| 2026-07-01 | ¥1.761,00 | +3,89 % | ¥1.735,00 | ¥1.800,00 | ¥1.733,00 | 21,70K |
| 2026-06-30 | ¥1.695,00 | +0,65 % | ¥1.706,00 | ¥1.780,00 | ¥1.640,00 | 46,50K |
| 2026-06-29 | ¥1.684,00 | -2,60 % | ¥1.730,00 | ¥1.769,00 | ¥1.680,00 | 23,30K |
| 2026-06-26 | ¥1.729,00 | -0,69 % | ¥1.750,00 | ¥1.766,00 | ¥1.725,00 | 11,90K |
| 2026-06-25 | ¥1.741,00 | +0,69 % | ¥1.742,00 | ¥1.782,00 | ¥1.730,00 | 12,90K |
| 2026-06-24 | ¥1.729,00 | -1,82 % | ¥1.761,00 | ¥1.795,00 | ¥1.723,00 | 17,40K |
| 2026-06-23 | ¥1.761,00 | -1,68 % | ¥1.819,00 | ¥1.820,00 | ¥1.754,00 | 32,30K |
| 2026-06-22 | ¥1.791,00 | +5,73 % | ¥1.724,00 | ¥1.849,00 | ¥1.721,00 | 31,00K |
| 2026-06-19 | ¥1.694,00 | -1,74 % | ¥1.746,00 | ¥1.746,00 | ¥1.670,00 | 23,50K |
| 2026-06-18 | ¥1.724,00 | +1,95 % | ¥1.692,00 | ¥1.741,00 | ¥1.685,00 | 18,70K |
| 2026-06-17 | ¥1.691,00 | -1,00 % | ¥1.686,00 | ¥1.772,00 | ¥1.686,00 | 14,80K |
| 2026-06-16 | ¥1.708,00 | +0,35 % | ¥1.711,00 | ¥1.723,00 | ¥1.680,00 | 12,40K |
| 2026-06-15 | ¥1.702,00 | -0,53 % | ¥1.718,00 | ¥1.740,00 | ¥1.702,00 | 12,20K |
| 2026-06-12 | ¥1.711,00 | +1,85 % | ¥1.701,00 | ¥1.725,00 | ¥1.676,00 | 19,50K |
| 2026-06-11 | ¥1.680,00 | -1,58 % | ¥1.667,00 | ¥1.690,00 | ¥1.625,00 | 20,70K |
| 2026-06-10 | ¥1.707,00 | -2,68 % | ¥1.714,00 | ¥1.714,00 | ¥1.678,00 | 35,40K |
| 2026-06-09 | ¥1.754,00 | +1,62 % | ¥1.750,00 | ¥1.770,00 | ¥1.707,00 | 23,00K |
| 2026-06-08 | ¥1.726,00 | -6,25 % | ¥1.761,00 | ¥1.761,00 | ¥1.690,00 | 42,40K |
| 2026-06-05 | ¥1.841,00 | +2,22 % | ¥1.801,00 | ¥1.876,00 | ¥1.801,00 | 21,00K |
| 2026-06-04 | ¥1.801,00 | -0,39 % | ¥1.808,00 | ¥1.879,00 | ¥1.776,00 | 45,00K |
| 2026-06-03 | ¥1.808,00 | +1,69 % | ¥1.781,00 | ¥1.839,00 | ¥1.771,00 | 38,20K |
| 2026-06-02 | ¥1.778,00 | -2,63 % | ¥1.815,00 | ¥1.818,00 | ¥1.720,00 | 49,70K |
| 2026-06-01 | ¥1.826,00 | -2,51 % | ¥1.853,00 | ¥1.854,00 | ¥1.741,00 | 78,60K |
| 2026-05-29 | ¥1.873,00 | +0,43 % | ¥1.872,00 | ¥1.910,00 | ¥1.800,00 | 41,90K |
| 2026-05-28 | ¥1.865,00 | -4,11 % | ¥1.928,00 | ¥1.964,00 | ¥1.757,00 | 118,90K |
| 2026-05-27 | ¥1.945,00 | -8,12 % | ¥2.067,00 | ¥2.171,00 | ¥1.890,00 | 93,70K |
| 2026-05-26 | ¥2.117,00 | -3,47 % | ¥2.200,00 | ¥2.215,00 | ¥2.053,00 | 69,90K |
| 2026-05-25 | ¥2.193,00 | +9,38 % | ¥2.350,00 | ¥2.350,00 | ¥2.140,00 | 158,80K |