Succeed co.,ltd. 9256
TSE · Japan · Technologiedienstleistungen
¥961,00-6,00 (-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 | ¥961,00 | -0,62 % | ¥968,00 | ¥977,00 | ¥950,00 | 13,90K |
| 2026-10-01 | ¥967,00 | 0,00 % | ¥952,00 | ¥967,00 | ¥946,00 | 21,20K |
| 2026-09-30 | ¥967,00 | +0,31 % | ¥952,00 | ¥967,00 | ¥929,00 | 32,20K |
| 2026-09-29 | ¥964,00 | -2,72 % | ¥980,00 | ¥988,00 | ¥952,00 | 17,10K |
| 2026-09-28 | ¥991,00 | 0,00 % | ¥991,00 | ¥1.011,00 | ¥991,00 | 10,70K |
| 2026-09-25 | ¥991,00 | -2,27 % | ¥1.005,00 | ¥1.010,00 | ¥991,00 | 19,70K |
| 2026-09-24 | ¥1.014,00 | -0,29 % | ¥1.008,00 | ¥1.025,00 | ¥1.001,00 | 17,10K |
| 2026-09-18 | ¥1.017,00 | +1,40 % | ¥1.020,00 | ¥1.020,00 | ¥1.003,00 | 9,80K |
| 2026-09-17 | ¥1.003,00 | -0,89 % | ¥1.011,00 | ¥1.028,00 | ¥1.003,00 | 12,70K |
| 2026-09-16 | ¥1.012,00 | +0,60 % | ¥1.003,00 | ¥1.015,00 | ¥989,00 | 13,20K |
| 2026-09-15 | ¥1.006,00 | -0,30 % | ¥997,00 | ¥1.025,00 | ¥992,00 | 20,70K |
| 2026-09-14 | ¥1.009,00 | +3,49 % | ¥980,00 | ¥1.016,00 | ¥980,00 | 16,40K |
| 2026-09-11 | ¥975,00 | -3,37 % | ¥986,00 | ¥998,00 | ¥970,00 | 31,40K |
| 2026-09-10 | ¥1.009,00 | +1,31 % | ¥997,00 | ¥1.010,00 | ¥993,00 | 24,80K |
| 2026-09-09 | ¥996,00 | +0,30 % | ¥1.008,00 | ¥1.039,00 | ¥995,00 | 35,00K |
| 2026-09-08 | ¥993,00 | -4,70 % | ¥1.049,00 | ¥1.049,00 | ¥986,00 | 38,80K |
| 2026-09-07 | ¥1.042,00 | -1,04 % | ¥1.068,00 | ¥1.068,00 | ¥1.030,00 | 25,00K |
| 2026-09-04 | ¥1.053,00 | +3,03 % | ¥1.025,00 | ¥1.058,00 | ¥1.024,00 | 26,90K |
| 2026-09-03 | ¥1.022,00 | -4,58 % | ¥1.065,00 | ¥1.065,00 | ¥1.022,00 | 65,10K |
| 2026-09-02 | ¥1.071,00 | -8,30 % | ¥1.160,00 | ¥1.160,00 | ¥1.071,00 | 63,40K |
| 2026-09-01 | ¥1.168,00 | +0,17 % | ¥1.175,00 | ¥1.180,00 | ¥1.135,00 | 53,40K |
| 2026-08-31 | ¥1.166,00 | -2,35 % | ¥1.205,00 | ¥1.205,00 | ¥1.161,00 | 31,20K |
| 2026-08-28 | ¥1.194,00 | -1,97 % | ¥1.218,00 | ¥1.226,00 | ¥1.180,00 | 66,60K |
| 2026-08-27 | ¥1.218,00 | +5,45 % | ¥1.157,00 | ¥1.230,00 | ¥1.154,00 | 90,10K |
| 2026-08-26 | ¥1.155,00 | +0,70 % | ¥1.164,00 | ¥1.168,00 | ¥1.125,00 | 40,90K |
| 2026-08-25 | ¥1.147,00 | 0,00 % | ¥1.149,00 | ¥1.160,00 | ¥1.128,00 | 22,50K |
| 2026-08-24 | ¥1.147,00 | +0,79 % | ¥1.128,00 | ¥1.160,00 | ¥1.111,00 | 37,90K |
| 2026-08-21 | ¥1.138,00 | -0,87 % | ¥1.140,00 | ¥1.155,00 | ¥1.110,00 | 53,40K |
| 2026-08-20 | ¥1.148,00 | -0,61 % | ¥1.160,00 | ¥1.191,00 | ¥1.140,00 | 39,80K |
| 2026-08-19 | ¥1.155,00 | -3,59 % | ¥1.173,00 | ¥1.195,00 | ¥1.150,00 | 52,60K |
| 2026-08-18 | ¥1.198,00 | -4,08 % | ¥1.239,00 | ¥1.248,00 | ¥1.180,00 | 70,30K |
| 2026-08-17 | ¥1.249,00 | +8,33 % | ¥1.183,00 | ¥1.250,00 | ¥1.180,00 | 125,30K |
| 2026-08-14 | ¥1.153,00 | -3,92 % | ¥1.180,00 | ¥1.207,00 | ¥1.152,00 | 121,90K |
| 2026-08-13 | ¥1.200,00 | -7,69 % | ¥1.301,00 | ¥1.312,00 | ¥1.192,00 | 201,60K |
| 2026-08-12 | ¥1.300,00 | +3,17 % | ¥1.277,00 | ¥1.383,00 | ¥1.277,00 | 119,40K |
| 2026-08-10 | ¥1.260,00 | -5,69 % | ¥1.256,00 | ¥1.295,00 | ¥1.201,00 | 185,80K |
| 2026-08-07 | ¥1.336,00 | -2,77 % | ¥1.376,00 | ¥1.410,00 | ¥1.297,00 | 145,40K |
| 2026-08-06 | ¥1.374,00 | -1,36 % | ¥1.350,00 | ¥1.398,00 | ¥1.310,00 | 185,00K |
| 2026-08-05 | ¥1.393,00 | +7,07 % | ¥1.361,00 | ¥1.409,00 | ¥1.315,00 | 251,50K |
| 2026-08-04 | ¥1.301,00 | +3,25 % | ¥1.262,00 | ¥1.388,00 | ¥1.262,00 | 261,90K |
| 2026-08-03 | ¥1.260,00 | -1,18 % | ¥1.335,00 | ¥1.437,00 | ¥1.246,00 | 403,80K |
| 2026-07-31 | ¥1.275,00 | -5,49 % | ¥1.439,00 | ¥1.453,00 | ¥1.268,00 | 415,60K |
| 2026-07-30 | ¥1.349,00 | -6,71 % | ¥1.416,00 | ¥1.557,00 | ¥1.325,00 | 770,20K |
| 2026-07-29 | ¥1.446,00 | -21,67 % | ¥1.446,00 | ¥1.574,00 | ¥1.446,00 | 482,30K |
| 2026-07-28 | ¥1.846,00 | -21,31 % | ¥2.296,00 | ¥2.631,00 | ¥1.846,00 | 395,30K |
| 2026-07-27 | ¥2.346,00 | +10,66 % | ¥2.235,00 | ¥2.499,00 | ¥2.091,00 | 1,10M |
| 2026-07-24 | ¥2.120,00 | -19,08 % | ¥2.520,00 | ¥2.700,00 | ¥2.120,00 | 634,00K |
| 2026-07-23 | ¥2.620,00 | -21,08 % | ¥3.050,00 | ¥3.375,00 | ¥2.620,00 | 454,40K |
| 2026-07-22 | ¥3.320,00 | -17,41 % | ¥4.060,00 | ¥4.100,00 | ¥3.320,00 | 207,00K |
| 2026-07-21 | ¥4.020,00 | -2,78 % | ¥4.140,00 | ¥4.490,00 | ¥4.000,00 | 55,60K |
| 2026-07-17 | ¥4.135,00 | -12,76 % | ¥4.670,00 | ¥4.690,00 | ¥4.055,00 | 86,60K |
| 2026-07-16 | ¥4.740,00 | -4,24 % | ¥4.900,00 | ¥4.905,00 | ¥4.525,00 | 55,10K |
| 2026-07-15 | ¥4.950,00 | +10,24 % | ¥4.560,00 | ¥4.970,00 | ¥4.450,00 | 77,40K |
| 2026-07-14 | ¥4.490,00 | -0,44 % | ¥4.450,00 | ¥4.730,00 | ¥4.400,00 | 49,10K |
| 2026-07-13 | ¥4.510,00 | +0,33 % | ¥4.450,00 | ¥4.655,00 | ¥4.135,00 | 101,20K |
| 2026-07-10 | ¥4.495,00 | +7,15 % | ¥4.265,00 | ¥4.650,00 | ¥4.095,00 | 90,30K |
| 2026-07-09 | ¥4.195,00 | -0,47 % | ¥4.145,00 | ¥4.480,00 | ¥4.085,00 | 96,70K |
| 2026-07-08 | ¥4.215,00 | +9,34 % | ¥3.855,00 | ¥4.555,00 | ¥3.585,00 | 254,60K |
| 2026-07-07 | ¥3.855,00 | -9,08 % | ¥4.100,00 | ¥4.100,00 | ¥3.670,00 | 142,00K |
| 2026-07-06 | ¥4.240,00 | -14,17 % | ¥5.010,00 | ¥5.230,00 | ¥4.240,00 | 211,10K |
| 2026-07-03 | ¥4.940,00 | -1,20 % | ¥4.830,00 | ¥5.100,00 | ¥4.760,00 | 92,30K |
| 2026-07-02 | ¥5.000,00 | -6,37 % | ¥5.540,00 | ¥5.540,00 | ¥4.860,00 | 169,90K |
| 2026-07-01 | ¥5.340,00 | +15,21 % | ¥4.640,00 | ¥5.340,00 | ¥4.415,00 | 227,00K |
| 2026-06-30 | ¥4.635,00 | +5,10 % | ¥3.990,00 | ¥4.800,00 | ¥3.970,00 | 387,10K |
| 2026-06-29 | ¥4.410,00 | -18,48 % | ¥5.310,00 | ¥5.550,00 | ¥4.410,00 | 474,70K |
| 2026-06-26 | ¥5.410,00 | +14,86 % | ¥4.850,00 | ¥5.410,00 | ¥4.815,00 | 348,90K |
| 2026-06-25 | ¥4.710,00 | +6,08 % | ¥5.100,00 | ¥5.140,00 | ¥4.540,00 | 387,80K |
| 2026-06-24 | ¥4.440,00 | +18,72 % | ¥4.160,00 | ¥4.440,00 | ¥3.880,00 | 359,40K |
| 2026-06-23 | ¥3.740,00 | +23,03 % | ¥3.110,00 | ¥3.740,00 | ¥3.045,00 | 1,01M |
| 2026-06-22 | ¥3.040,00 | +19,69 % | ¥2.640,00 | ¥3.040,00 | ¥2.600,00 | 701,90K |
| 2026-06-19 | ¥2.540,00 | +24,51 % | ¥2.340,00 | ¥2.540,00 | ¥2.000,00 | 652,50K |
| 2026-06-18 | ¥2.040,00 | +24,39 % | ¥1.642,00 | ¥2.040,00 | ¥1.547,00 | 801,40K |
| 2026-06-17 | ¥1.640,00 | -23,36 % | ¥1.750,00 | ¥1.778,00 | ¥1.640,00 | 254,90K |
| 2026-06-16 | ¥2.140,00 | -18,94 % | ¥2.600,00 | ¥2.714,00 | ¥2.140,00 | 240,30K |
| 2026-06-15 | ¥2.640,00 | -20,96 % | ¥3.270,00 | ¥3.365,00 | ¥2.640,00 | 224,30K |
| 2026-06-12 | ¥3.340,00 | 0,00 % | ¥3.340,00 | ¥3.435,00 | ¥2.980,00 | 77,90K |
| 2026-06-11 | ¥3.340,00 | 0,00 % | ¥3.340,00 | ¥3.435,00 | ¥3.160,00 | 42,30K |
| 2026-06-10 | ¥3.340,00 | -0,15 % | ¥3.365,00 | ¥3.520,00 | ¥3.200,00 | 75,70K |
| 2026-06-09 | ¥3.345,00 | +5,85 % | ¥3.020,00 | ¥3.345,00 | ¥3.000,00 | 69,30K |
| 2026-06-08 | ¥3.160,00 | -2,77 % | ¥3.180,00 | ¥3.400,00 | ¥3.000,00 | 77,20K |
| 2026-06-05 | ¥3.250,00 | +10,17 % | ¥2.900,00 | ¥3.330,00 | ¥2.855,00 | 85,10K |
| 2026-06-04 | ¥2.950,00 | +1,69 % | ¥2.901,00 | ¥3.285,00 | ¥2.726,00 | 101,70K |
| 2026-06-03 | ¥2.901,00 | -3,20 % | ¥2.947,00 | ¥3.100,00 | ¥2.800,00 | 74,70K |
| 2026-06-02 | ¥2.997,00 | +8,67 % | ¥2.758,00 | ¥2.997,00 | ¥2.715,00 | 78,80K |
| 2026-06-01 | ¥2.758,00 | +2,03 % | ¥2.620,00 | ¥2.765,00 | ¥2.550,00 | 59,80K |
| 2026-05-29 | ¥2.703,00 | -0,70 % | ¥2.722,00 | ¥2.787,00 | ¥2.425,00 | 71,10K |
| 2026-05-28 | ¥2.722,00 | +3,42 % | ¥2.558,00 | ¥2.788,00 | ¥2.514,00 | 56,40K |
| 2026-05-27 | ¥2.632,00 | +12,00 % | ¥2.450,00 | ¥2.632,00 | ¥2.346,00 | 72,00K |
| 2026-05-26 | ¥2.350,00 | -5,96 % | ¥2.454,00 | ¥2.497,00 | ¥2.303,00 | 25,60K |
| 2026-05-25 | ¥2.499,00 | +6,52 % | ¥2.346,00 | ¥2.550,00 | ¥2.346,00 | 38,20K |