DIGITALIFT Inc. 9244
TSE · Japan · Technologiedienstleistungen
¥1.128,00+1,00 (+0,09 %)
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 | ¥1.128,00 | +0,09 % | ¥1.130,00 | ¥1.147,00 | ¥1.126,00 | 19,20K |
| 2026-10-01 | ¥1.127,00 | -9,19 % | ¥1.240,00 | ¥1.241,00 | ¥1.125,00 | 57,10K |
| 2026-09-30 | ¥1.241,00 | -7,73 % | ¥1.257,00 | ¥1.280,00 | ¥1.216,00 | 71,00K |
| 2026-09-29 | ¥1.345,00 | -22,92 % | ¥1.345,00 | ¥1.345,00 | ¥1.345,00 | 3,70K |
| 2026-09-28 | ¥1.745,00 | +10,93 % | ¥1.653,00 | ¥1.745,00 | ¥1.601,00 | 29,40K |
| 2026-09-25 | ¥1.573,00 | +5,43 % | ¥1.522,00 | ¥1.680,00 | ¥1.510,00 | 28,20K |
| 2026-09-24 | ¥1.492,00 | +3,11 % | ¥1.477,00 | ¥1.528,00 | ¥1.470,00 | 20,80K |
| 2026-09-18 | ¥1.447,00 | +2,62 % | ¥1.410,00 | ¥1.480,00 | ¥1.408,00 | 11,60K |
| 2026-09-17 | ¥1.410,00 | +0,36 % | ¥1.405,00 | ¥1.414,00 | ¥1.401,00 | 2,90K |
| 2026-09-16 | ¥1.405,00 | 0,00 % | ¥1.418,00 | ¥1.421,00 | ¥1.405,00 | 3,00K |
| 2026-09-15 | ¥1.405,00 | +0,29 % | ¥1.401,00 | ¥1.410,00 | ¥1.380,00 | 5,30K |
| 2026-09-14 | ¥1.401,00 | +0,21 % | ¥1.400,00 | ¥1.417,00 | ¥1.397,00 | 5,20K |
| 2026-09-11 | ¥1.398,00 | -1,20 % | ¥1.436,00 | ¥1.436,00 | ¥1.380,00 | 9,10K |
| 2026-09-10 | ¥1.415,00 | -1,74 % | ¥1.440,00 | ¥1.441,00 | ¥1.415,00 | 7,00K |
| 2026-09-09 | ¥1.440,00 | 0,00 % | ¥1.438,00 | ¥1.440,00 | ¥1.432,00 | 5,80K |
| 2026-09-08 | ¥1.440,00 | +0,70 % | ¥1.435,00 | ¥1.448,00 | ¥1.430,00 | 4,50K |
| 2026-09-07 | ¥1.430,00 | -0,14 % | ¥1.437,00 | ¥1.444,00 | ¥1.418,00 | 8,10K |
| 2026-09-04 | ¥1.432,00 | +0,35 % | ¥1.427,00 | ¥1.450,00 | ¥1.427,00 | 3,00K |
| 2026-09-03 | ¥1.427,00 | -0,76 % | ¥1.439,00 | ¥1.440,00 | ¥1.410,00 | 8,40K |
| 2026-09-02 | ¥1.438,00 | +1,13 % | ¥1.451,00 | ¥1.470,00 | ¥1.429,00 | 6,90K |
| 2026-09-01 | ¥1.422,00 | +0,42 % | ¥1.418,00 | ¥1.450,00 | ¥1.417,00 | 4,50K |
| 2026-08-31 | ¥1.416,00 | +2,16 % | ¥1.386,00 | ¥1.488,00 | ¥1.370,00 | 12,60K |
| 2026-08-28 | ¥1.386,00 | +2,67 % | ¥1.380,00 | ¥1.410,00 | ¥1.363,00 | 11,00K |
| 2026-08-27 | ¥1.350,00 | +1,50 % | ¥1.350,00 | ¥1.350,00 | ¥1.339,00 | 2,50K |
| 2026-08-26 | ¥1.330,00 | +1,29 % | ¥1.316,00 | ¥1.353,00 | ¥1.316,00 | 4,90K |
| 2026-08-25 | ¥1.313,00 | +1,47 % | ¥1.297,00 | ¥1.319,00 | ¥1.296,00 | 5,90K |
| 2026-08-24 | ¥1.294,00 | +2,13 % | ¥1.281,00 | ¥1.294,00 | ¥1.271,00 | 1,90K |
| 2026-08-21 | ¥1.267,00 | +0,40 % | ¥1.260,00 | ¥1.283,00 | ¥1.260,00 | 1,10K |
| 2026-08-20 | ¥1.262,00 | +0,16 % | ¥1.260,00 | ¥1.278,00 | ¥1.260,00 | 1,90K |
| 2026-08-19 | ¥1.260,00 | -0,94 % | ¥1.278,00 | ¥1.278,00 | ¥1.260,00 | 2,90K |
| 2026-08-18 | ¥1.272,00 | +3,41 % | ¥1.230,00 | ¥1.276,00 | ¥1.230,00 | 3,60K |
| 2026-08-17 | ¥1.230,00 | +2,07 % | ¥1.205,00 | ¥1.239,00 | ¥1.205,00 | 10,90K |
| 2026-08-14 | ¥1.205,00 | -6,44 % | ¥1.294,00 | ¥1.294,00 | ¥1.205,00 | 13,20K |
| 2026-08-13 | ¥1.288,00 | +0,08 % | ¥1.287,00 | ¥1.295,00 | ¥1.283,00 | 2,00K |
| 2026-08-12 | ¥1.287,00 | -0,39 % | ¥1.292,00 | ¥1.294,00 | ¥1.286,00 | 4,10K |
| 2026-08-10 | ¥1.292,00 | +0,70 % | ¥1.290,00 | ¥1.293,00 | ¥1.283,00 | 3,20K |
| 2026-08-07 | ¥1.283,00 | +0,31 % | ¥1.279,00 | ¥1.289,00 | ¥1.278,00 | 3,00K |
| 2026-08-06 | ¥1.279,00 | -0,08 % | ¥1.277,00 | ¥1.279,00 | ¥1.275,00 | 1,70K |
| 2026-08-05 | ¥1.280,00 | 0,00 % | ¥1.280,00 | ¥1.280,00 | ¥1.275,00 | 700 |
| 2026-08-04 | ¥1.280,00 | +0,63 % | ¥1.272,00 | ¥1.280,00 | ¥1.270,00 | 1,80K |
| 2026-08-03 | ¥1.272,00 | +0,08 % | ¥1.282,00 | ¥1.282,00 | ¥1.257,00 | 2,40K |
| 2026-07-31 | ¥1.271,00 | +1,52 % | ¥1.256,00 | ¥1.287,00 | ¥1.256,00 | 4,60K |
| 2026-07-30 | ¥1.252,00 | +0,64 % | ¥1.244,00 | ¥1.252,00 | ¥1.240,00 | 2,50K |
| 2026-07-29 | ¥1.244,00 | +1,22 % | ¥1.229,00 | ¥1.244,00 | ¥1.221,00 | 3,30K |
| 2026-07-28 | ¥1.229,00 | +3,80 % | ¥1.187,00 | ¥1.239,00 | ¥1.187,00 | 4,50K |
| 2026-07-27 | ¥1.184,00 | +0,51 % | ¥1.191,00 | ¥1.245,00 | ¥1.180,00 | 12,70K |
| 2026-07-24 | ¥1.178,00 | -1,75 % | ¥1.196,00 | ¥1.196,00 | ¥1.178,00 | 5,00K |
| 2026-07-23 | ¥1.199,00 | -0,08 % | ¥1.230,00 | ¥1.230,00 | ¥1.199,00 | 4,20K |
| 2026-07-22 | ¥1.200,00 | -0,08 % | ¥1.201,00 | ¥1.227,00 | ¥1.200,00 | 5,90K |
| 2026-07-21 | ¥1.201,00 | +0,42 % | ¥1.223,00 | ¥1.233,00 | ¥1.200,00 | 8,10K |
| 2026-07-17 | ¥1.196,00 | -3,31 % | ¥1.230,00 | ¥1.230,00 | ¥1.196,00 | 6,90K |
| 2026-07-16 | ¥1.237,00 | -0,32 % | ¥1.241,00 | ¥1.246,00 | ¥1.237,00 | 3,00K |
| 2026-07-15 | ¥1.241,00 | -2,28 % | ¥1.253,00 | ¥1.285,00 | ¥1.241,00 | 7,70K |
| 2026-07-14 | ¥1.270,00 | +0,63 % | ¥1.262,00 | ¥1.272,00 | ¥1.250,00 | 3,30K |
| 2026-07-13 | ¥1.262,00 | -0,63 % | ¥1.270,00 | ¥1.284,00 | ¥1.260,00 | 5,00K |
| 2026-07-10 | ¥1.270,00 | +0,40 % | ¥1.260,00 | ¥1.270,00 | ¥1.260,00 | 2,90K |
| 2026-07-09 | ¥1.265,00 | +1,04 % | ¥1.264,00 | ¥1.265,00 | ¥1.254,00 | 3,40K |
| 2026-07-08 | ¥1.252,00 | +0,24 % | ¥1.249,00 | ¥1.265,00 | ¥1.249,00 | 4,50K |
| 2026-07-07 | ¥1.249,00 | 0,00 % | ¥1.249,00 | ¥1.255,00 | ¥1.235,00 | 2,60K |
| 2026-07-06 | ¥1.249,00 | +0,73 % | ¥1.238,00 | ¥1.268,00 | ¥1.235,00 | 4,90K |
| 2026-07-03 | ¥1.240,00 | +0,49 % | ¥1.234,00 | ¥1.243,00 | ¥1.218,00 | 3,60K |
| 2026-07-02 | ¥1.234,00 | +0,73 % | ¥1.242,00 | ¥1.244,00 | ¥1.227,00 | 2,60K |
| 2026-07-01 | ¥1.225,00 | -0,97 % | ¥1.240,00 | ¥1.256,00 | ¥1.204,00 | 5,90K |
| 2026-06-30 | ¥1.237,00 | +4,39 % | ¥1.190,00 | ¥1.269,00 | ¥1.190,00 | 12,20K |
| 2026-06-29 | ¥1.185,00 | +1,80 % | ¥1.200,00 | ¥1.201,00 | ¥1.171,00 | 8,50K |
| 2026-06-26 | ¥1.164,00 | +0,17 % | ¥1.162,00 | ¥1.180,00 | ¥1.155,00 | 3,60K |
| 2026-06-25 | ¥1.162,00 | -1,53 % | ¥1.180,00 | ¥1.180,00 | ¥1.160,00 | 10,20K |
| 2026-06-24 | ¥1.180,00 | +1,64 % | ¥1.171,00 | ¥1.188,00 | ¥1.149,00 | 19,30K |
| 2026-06-23 | ¥1.161,00 | +3,85 % | ¥1.165,00 | ¥1.210,00 | ¥1.155,00 | 25,00K |
| 2026-06-22 | ¥1.118,00 | +9,61 % | ¥1.070,00 | ¥1.288,00 | ¥1.070,00 | 46,10K |
| 2026-06-19 | ¥1.020,00 | +0,69 % | ¥1.020,00 | ¥1.028,00 | ¥1.017,00 | 1,20K |
| 2026-06-18 | ¥1.013,00 | -0,10 % | ¥1.014,00 | ¥1.014,00 | ¥1.013,00 | 600 |
| 2026-06-17 | ¥1.014,00 | +0,40 % | ¥1.010,00 | ¥1.028,00 | ¥1.010,00 | 1,10K |
| 2026-06-16 | ¥1.010,00 | -1,85 % | ¥1.018,00 | ¥1.028,00 | ¥1.010,00 | 1,00K |
| 2026-06-15 | ¥1.029,00 | +2,08 % | ¥1.030,00 | ¥1.030,00 | ¥1.029,00 | 900 |
| 2026-06-12 | ¥1.008,00 | +0,30 % | ¥1.005,00 | ¥1.015,00 | ¥1.005,00 | 800 |
| 2026-06-11 | ¥1.005,00 | -0,99 % | ¥1.015,00 | ¥1.015,00 | ¥1.005,00 | 1,40K |
| 2026-06-10 | ¥1.015,00 | -2,87 % | ¥1.052,00 | ¥1.052,00 | ¥1.009,00 | 900 |
| 2026-06-09 | ¥1.045,00 | +1,75 % | ¥1.031,00 | ¥1.045,00 | ¥1.028,00 | 2,40K |
| 2026-06-08 | ¥1.027,00 | -1,53 % | ¥1.043,00 | ¥1.043,00 | ¥1.025,00 | 3,00K |
| 2026-06-05 | ¥1.043,00 | -0,67 % | ¥1.050,00 | ¥1.077,00 | ¥1.043,00 | 1,80K |
| 2026-06-04 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.050,00 | ¥1.050,00 | 500 |
| 2026-06-03 | ¥1.050,00 | -2,51 % | ¥1.077,00 | ¥1.094,00 | ¥1.050,00 | 3,60K |
| 2026-06-02 | ¥1.077,00 | +2,57 % | ¥1.062,00 | ¥1.096,00 | ¥1.041,00 | 2,00K |
| 2026-06-01 | ¥1.050,00 | +0,10 % | ¥1.050,00 | ¥1.050,00 | ¥1.050,00 | 100 |
| 2026-05-29 | ¥1.049,00 | +3,55 % | ¥1.004,00 | ¥1.049,00 | ¥1.004,00 | 3,00K |
| 2026-05-28 | ¥1.013,00 | -2,69 % | ¥1.025,00 | ¥1.038,00 | ¥1.013,00 | 2,50K |
| 2026-05-27 | ¥1.041,00 | -0,10 % | ¥1.062,00 | ¥1.062,00 | ¥1.041,00 | 1,40K |
| 2026-05-26 | ¥1.042,00 | -0,38 % | ¥1.031,00 | ¥1.042,00 | ¥1.020,00 | 1,70K |
| 2026-05-25 | ¥1.046,00 | -1,60 % | ¥1.063,00 | ¥1.065,00 | ¥1.046,00 | 3,40K |