Star Flyer Inc. 9206
TSE · Japan · Transport
¥1.922,00+1,00 (+0,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.922,00 | +0,05 % | ¥1.931,00 | ¥1.932,00 | ¥1.922,00 | 500 |
| 2026-10-01 | ¥1.921,00 | -1,89 % | ¥1.922,00 | ¥1.938,00 | ¥1.920,00 | 1,10K |
| 2026-09-30 | ¥1.958,00 | +0,93 % | ¥1.940,00 | ¥1.960,00 | ¥1.920,00 | 1,00K |
| 2026-09-29 | ¥1.940,00 | -2,51 % | ¥1.950,00 | ¥1.950,00 | ¥1.920,00 | 1,80K |
| 2026-09-28 | ¥1.990,00 | +1,38 % | ¥1.970,00 | ¥1.990,00 | ¥1.970,00 | 3,90K |
| 2026-09-25 | ¥1.963,00 | +0,41 % | ¥1.963,00 | ¥1.963,00 | ¥1.955,00 | 1,80K |
| 2026-09-24 | ¥1.955,00 | +0,77 % | ¥1.957,00 | ¥1.958,00 | ¥1.941,00 | 1,70K |
| 2026-09-18 | ¥1.940,00 | -0,26 % | ¥1.937,00 | ¥1.940,00 | ¥1.937,00 | 700 |
| 2026-09-17 | ¥1.945,00 | 0,00 % | ¥1.936,00 | ¥1.948,00 | ¥1.936,00 | 500 |
| 2026-09-16 | ¥1.945,00 | -1,27 % | ¥1.951,00 | ¥1.951,00 | ¥1.924,00 | 3,60K |
| 2026-09-15 | ¥1.970,00 | +1,81 % | ¥1.975,00 | ¥1.975,00 | ¥1.930,00 | 4,70K |
| 2026-09-14 | ¥1.935,00 | +0,10 % | ¥1.947,00 | ¥1.948,00 | ¥1.933,00 | 1,40K |
| 2026-09-11 | ¥1.933,00 | -2,82 % | ¥1.950,00 | ¥1.977,00 | ¥1.933,00 | 1,00K |
| 2026-09-10 | ¥1.989,00 | +2,84 % | ¥1.934,00 | ¥1.989,00 | ¥1.932,00 | 1,50K |
| 2026-09-09 | ¥1.934,00 | -0,36 % | ¥1.950,00 | ¥1.951,00 | ¥1.934,00 | 1,20K |
| 2026-09-08 | ¥1.941,00 | -0,97 % | ¥1.960,00 | ¥1.960,00 | ¥1.941,00 | 300 |
| 2026-09-07 | ¥1.960,00 | -0,51 % | ¥1.988,00 | ¥1.988,00 | ¥1.950,00 | 1,30K |
| 2026-09-04 | ¥1.970,00 | +0,46 % | ¥1.961,00 | ¥1.970,00 | ¥1.950,00 | 1,80K |
| 2026-09-03 | ¥1.961,00 | -0,56 % | ¥1.965,00 | ¥1.972,00 | ¥1.961,00 | 600 |
| 2026-09-02 | ¥1.972,00 | -0,25 % | ¥1.982,00 | ¥1.998,00 | ¥1.972,00 | 1,90K |
| 2026-09-01 | ¥1.977,00 | -1,15 % | ¥1.999,00 | ¥1.999,00 | ¥1.975,00 | 1,80K |
| 2026-08-31 | ¥2.000,00 | +0,60 % | ¥2.000,00 | ¥2.000,00 | ¥1.976,00 | 8,70K |
| 2026-08-28 | ¥1.988,00 | +0,40 % | ¥1.984,00 | ¥1.988,00 | ¥1.955,00 | 5,60K |
| 2026-08-27 | ¥1.980,00 | +1,28 % | ¥1.955,00 | ¥1.980,00 | ¥1.955,00 | 1,00K |
| 2026-08-26 | ¥1.955,00 | -0,76 % | ¥1.970,00 | ¥1.975,00 | ¥1.951,00 | 1,00K |
| 2026-08-25 | ¥1.970,00 | +0,41 % | ¥1.962,00 | ¥1.970,00 | ¥1.962,00 | 1,60K |
| 2026-08-24 | ¥1.962,00 | +1,08 % | ¥1.941,00 | ¥1.999,00 | ¥1.937,00 | 4,10K |
| 2026-08-21 | ¥1.941,00 | +1,30 % | ¥1.917,00 | ¥1.946,00 | ¥1.917,00 | 5,20K |
| 2026-08-20 | ¥1.916,00 | -0,73 % | ¥1.930,00 | ¥1.935,00 | ¥1.916,00 | 1,40K |
| 2026-08-19 | ¥1.930,00 | +0,26 % | ¥1.925,00 | ¥1.930,00 | ¥1.925,00 | 200 |
| 2026-08-18 | ¥1.925,00 | 0,00 % | ¥1.928,00 | ¥1.928,00 | ¥1.920,00 | 900 |
| 2026-08-17 | ¥1.925,00 | +0,52 % | ¥1.915,00 | ¥1.926,00 | ¥1.915,00 | 1,40K |
| 2026-08-14 | ¥1.915,00 | 0,00 % | ¥1.916,00 | ¥1.925,00 | ¥1.915,00 | 1,70K |
| 2026-08-13 | ¥1.915,00 | +0,05 % | ¥1.927,00 | ¥1.929,00 | ¥1.915,00 | 900 |
| 2026-08-12 | ¥1.914,00 | +0,05 % | ¥1.925,00 | ¥1.925,00 | ¥1.914,00 | 1,10K |
| 2026-08-10 | ¥1.913,00 | -1,14 % | ¥1.935,00 | ¥1.935,00 | ¥1.913,00 | 2,40K |
| 2026-08-07 | ¥1.935,00 | +0,78 % | ¥1.931,00 | ¥1.935,00 | ¥1.920,00 | 900 |
| 2026-08-06 | ¥1.920,00 | +0,10 % | ¥1.920,00 | ¥1.921,00 | ¥1.920,00 | 500 |
| 2026-08-05 | ¥1.918,00 | -0,57 % | ¥1.920,00 | ¥1.930,00 | ¥1.916,00 | 800 |
| 2026-08-04 | ¥1.929,00 | +0,42 % | ¥1.921,00 | ¥1.929,00 | ¥1.915,00 | 1,40K |
| 2026-08-03 | ¥1.921,00 | +0,10 % | ¥1.920,00 | ¥1.936,00 | ¥1.920,00 | 1,00K |
| 2026-07-31 | ¥1.919,00 | 0,00 % | ¥1.935,00 | ¥1.939,00 | ¥1.919,00 | 1,60K |
| 2026-07-30 | ¥1.919,00 | -0,36 % | ¥1.926,00 | ¥1.926,00 | ¥1.919,00 | 800 |
| 2026-07-29 | ¥1.926,00 | 0,00 % | ¥1.930,00 | ¥1.938,00 | ¥1.926,00 | 900 |
| 2026-07-28 | ¥1.926,00 | -0,93 % | ¥1.945,00 | ¥1.945,00 | ¥1.926,00 | 1,40K |
| 2026-07-27 | ¥1.944,00 | -0,05 % | ¥1.931,00 | ¥1.944,00 | ¥1.931,00 | 2,20K |
| 2026-07-24 | ¥1.945,00 | +1,14 % | ¥1.948,00 | ¥1.948,00 | ¥1.926,00 | 1,30K |
| 2026-07-23 | ¥1.923,00 | +0,10 % | ¥1.920,00 | ¥1.929,00 | ¥1.920,00 | 1,90K |
| 2026-07-22 | ¥1.921,00 | 0,00 % | ¥1.921,00 | ¥1.939,00 | ¥1.920,00 | 4,10K |
| 2026-07-21 | ¥1.921,00 | -0,21 % | ¥1.920,00 | ¥1.924,00 | ¥1.920,00 | 800 |
| 2026-07-17 | ¥1.925,00 | -0,62 % | ¥1.937,00 | ¥1.937,00 | ¥1.924,00 | 300 |
| 2026-07-16 | ¥1.937,00 | +0,68 % | ¥1.936,00 | ¥1.939,00 | ¥1.936,00 | 800 |
| 2026-07-15 | ¥1.924,00 | 0,00 % | ¥1.940,00 | ¥1.940,00 | ¥1.924,00 | 900 |
| 2026-07-14 | ¥1.924,00 | +0,05 % | ¥1.923,00 | ¥1.939,00 | ¥1.920,00 | 1,90K |
| 2026-07-13 | ¥1.923,00 | +0,16 % | ¥1.946,00 | ¥1.946,00 | ¥1.920,00 | 1,70K |
| 2026-07-10 | ¥1.920,00 | -0,52 % | ¥1.930,00 | ¥1.930,00 | ¥1.920,00 | 400 |
| 2026-07-09 | ¥1.930,00 | -1,03 % | ¥1.934,00 | ¥1.934,00 | ¥1.930,00 | 500 |
| 2026-07-08 | ¥1.950,00 | -0,46 % | ¥1.959,00 | ¥1.959,00 | ¥1.950,00 | 200 |
| 2026-07-07 | ¥1.959,00 | +1,50 % | ¥1.935,00 | ¥1.959,00 | ¥1.935,00 | 400 |
| 2026-07-06 | ¥1.930,00 | 0,00 % | ¥1.930,00 | ¥1.932,00 | ¥1.920,00 | 1,00K |
| 2026-07-03 | ¥1.930,00 | 0,00 % | ¥1.930,00 | ¥1.930,00 | ¥1.925,00 | 800 |
| 2026-07-02 | ¥1.930,00 | +0,52 % | ¥1.920,00 | ¥1.930,00 | ¥1.920,00 | 400 |
| 2026-07-01 | ¥1.920,00 | -0,47 % | ¥1.928,00 | ¥1.928,00 | ¥1.920,00 | 1,00K |
| 2026-06-30 | ¥1.929,00 | +0,47 % | ¥1.920,00 | ¥1.929,00 | ¥1.920,00 | 200 |
| 2026-06-29 | ¥1.920,00 | -0,57 % | ¥1.925,00 | ¥1.930,00 | ¥1.920,00 | 1,10K |
| 2026-06-26 | ¥1.931,00 | +0,63 % | ¥1.937,00 | ¥1.937,00 | ¥1.912,00 | 1,50K |
| 2026-06-25 | ¥1.919,00 | -0,98 % | ¥1.950,00 | ¥1.950,00 | ¥1.917,00 | 800 |
| 2026-06-24 | ¥1.938,00 | -0,62 % | ¥1.950,00 | ¥1.950,00 | ¥1.906,00 | 900 |
| 2026-06-23 | ¥1.950,00 | +1,67 % | ¥1.928,00 | ¥1.995,00 | ¥1.928,00 | 4,00K |
| 2026-06-22 | ¥1.918,00 | -1,34 % | ¥1.940,00 | ¥1.940,00 | ¥1.902,00 | 2,60K |
| 2026-06-19 | ¥1.944,00 | -1,57 % | ¥1.975,00 | ¥1.975,00 | ¥1.941,00 | 1,00K |
| 2026-06-18 | ¥1.975,00 | 0,00 % | ¥1.975,00 | ¥1.975,00 | ¥1.946,00 | 2,00K |
| 2026-06-17 | ¥1.975,00 | +1,44 % | ¥1.955,00 | ¥1.978,00 | ¥1.954,00 | 1,80K |
| 2026-06-16 | ¥1.947,00 | -1,42 % | ¥1.962,00 | ¥1.974,00 | ¥1.947,00 | 1,10K |
| 2026-06-15 | ¥1.975,00 | +0,92 % | ¥1.957,00 | ¥1.975,00 | ¥1.957,00 | 4,00K |
| 2026-06-12 | ¥1.957,00 | +0,41 % | ¥1.956,00 | ¥1.957,00 | ¥1.949,00 | 1,00K |
| 2026-06-11 | ¥1.949,00 | 0,00 % | ¥1.958,00 | ¥1.959,00 | ¥1.930,00 | 1,60K |
| 2026-06-10 | ¥1.949,00 | +0,52 % | ¥1.939,00 | ¥1.949,00 | ¥1.939,00 | 300 |
| 2026-06-09 | ¥1.939,00 | +0,57 % | ¥1.918,00 | ¥1.939,00 | ¥1.918,00 | 900 |
| 2026-06-08 | ¥1.928,00 | +1,31 % | ¥1.902,00 | ¥1.928,00 | ¥1.901,00 | 1,40K |
| 2026-06-05 | ¥1.903,00 | -0,94 % | ¥1.921,00 | ¥1.955,00 | ¥1.902,00 | 2,30K |
| 2026-06-04 | ¥1.921,00 | -0,83 % | ¥1.911,00 | ¥1.958,00 | ¥1.911,00 | 1,80K |
| 2026-06-03 | ¥1.937,00 | +0,89 % | ¥1.959,00 | ¥1.959,00 | ¥1.929,00 | 1,90K |
| 2026-06-02 | ¥1.920,00 | 0,00 % | ¥1.958,00 | ¥1.958,00 | ¥1.920,00 | 1,20K |
| 2026-06-01 | ¥1.920,00 | -2,29 % | ¥1.968,00 | ¥1.968,00 | ¥1.920,00 | 2,80K |
| 2026-05-29 | ¥1.965,00 | -0,25 % | ¥1.965,00 | ¥1.965,00 | ¥1.951,00 | 1,60K |
| 2026-05-28 | ¥1.970,00 | +1,91 % | ¥1.940,00 | ¥1.970,00 | ¥1.940,00 | 4,80K |
| 2026-05-27 | ¥1.933,00 | +0,10 % | ¥1.931,00 | ¥1.933,00 | ¥1.922,00 | 2,30K |
| 2026-05-26 | ¥1.931,00 | +0,57 % | ¥1.908,00 | ¥1.931,00 | ¥1.908,00 | 1,00K |
| 2026-05-25 | ¥1.920,00 | +0,84 % | ¥1.927,00 | ¥1.940,00 | ¥1.914,00 | 2,40K |