Daiei Kankyo Co., Ltd. 9336
TSE · Japan · Industriedienstleistungen
¥3.500,00-145,00 (-3,98 %)
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 | ¥3.500,00 | -3,98 % | ¥3.600,00 | ¥3.625,00 | ¥3.500,00 | 190,10K |
| 2026-10-01 | ¥3.645,00 | +1,39 % | ¥3.620,00 | ¥3.685,00 | ¥3.570,00 | 206,30K |
| 2026-09-30 | ¥3.595,00 | -0,83 % | ¥3.655,00 | ¥3.655,00 | ¥3.595,00 | 157,90K |
| 2026-09-29 | ¥3.625,00 | -2,95 % | ¥3.710,00 | ¥3.720,00 | ¥3.625,00 | 153,90K |
| 2026-09-28 | ¥3.735,00 | -0,40 % | ¥3.790,00 | ¥3.790,00 | ¥3.700,00 | 182,60K |
| 2026-09-25 | ¥3.750,00 | -1,06 % | ¥3.805,00 | ¥3.815,00 | ¥3.735,00 | 166,90K |
| 2026-09-24 | ¥3.790,00 | -1,04 % | ¥3.795,00 | ¥3.820,00 | ¥3.745,00 | 203,50K |
| 2026-09-18 | ¥3.830,00 | -0,13 % | ¥3.830,00 | ¥3.850,00 | ¥3.795,00 | 155,60K |
| 2026-09-17 | ¥3.835,00 | +1,99 % | ¥3.765,00 | ¥3.835,00 | ¥3.760,00 | 99,20K |
| 2026-09-16 | ¥3.760,00 | -1,57 % | ¥3.820,00 | ¥3.850,00 | ¥3.720,00 | 106,10K |
| 2026-09-15 | ¥3.820,00 | +0,79 % | ¥3.810,00 | ¥3.830,00 | ¥3.785,00 | 89,60K |
| 2026-09-14 | ¥3.790,00 | +1,07 % | ¥3.750,00 | ¥3.810,00 | ¥3.725,00 | 78,80K |
| 2026-09-11 | ¥3.750,00 | +0,13 % | ¥3.730,00 | ¥3.780,00 | ¥3.725,00 | 124,00K |
| 2026-09-10 | ¥3.745,00 | +0,27 % | ¥3.735,00 | ¥3.770,00 | ¥3.710,00 | 81,00K |
| 2026-09-09 | ¥3.735,00 | -0,80 % | ¥3.760,00 | ¥3.790,00 | ¥3.705,00 | 106,60K |
| 2026-09-08 | ¥3.765,00 | -0,53 % | ¥3.740,00 | ¥3.785,00 | ¥3.720,00 | 102,60K |
| 2026-09-07 | ¥3.785,00 | +0,53 % | ¥3.765,00 | ¥3.785,00 | ¥3.715,00 | 91,40K |
| 2026-09-04 | ¥3.765,00 | 0,00 % | ¥3.770,00 | ¥3.825,00 | ¥3.760,00 | 160,60K |
| 2026-09-03 | ¥3.765,00 | +2,03 % | ¥3.705,00 | ¥3.800,00 | ¥3.685,00 | 113,60K |
| 2026-09-02 | ¥3.690,00 | -5,26 % | ¥3.860,00 | ¥3.890,00 | ¥3.690,00 | 143,10K |
| 2026-09-01 | ¥3.895,00 | +0,26 % | ¥3.890,00 | ¥3.930,00 | ¥3.820,00 | 121,10K |
| 2026-08-31 | ¥3.885,00 | -2,14 % | ¥3.970,00 | ¥3.975,00 | ¥3.870,00 | 136,60K |
| 2026-08-28 | ¥3.970,00 | +2,06 % | ¥3.890,00 | ¥3.980,00 | ¥3.880,00 | 449,70K |
| 2026-08-27 | ¥3.890,00 | +1,04 % | ¥3.810,00 | ¥3.900,00 | ¥3.795,00 | 134,50K |
| 2026-08-26 | ¥3.850,00 | +0,92 % | ¥3.795,00 | ¥3.880,00 | ¥3.795,00 | 90,20K |
| 2026-08-25 | ¥3.815,00 | +0,13 % | ¥3.840,00 | ¥3.880,00 | ¥3.810,00 | 107,40K |
| 2026-08-24 | ¥3.810,00 | +1,06 % | ¥3.795,00 | ¥3.830,00 | ¥3.760,00 | 93,40K |
| 2026-08-21 | ¥3.770,00 | +1,07 % | ¥3.735,00 | ¥3.795,00 | ¥3.715,00 | 90,10K |
| 2026-08-20 | ¥3.730,00 | +2,05 % | ¥3.660,00 | ¥3.730,00 | ¥3.650,00 | 100,50K |
| 2026-08-19 | ¥3.655,00 | +1,25 % | ¥3.630,00 | ¥3.670,00 | ¥3.595,00 | 176,50K |
| 2026-08-18 | ¥3.610,00 | -1,50 % | ¥3.660,00 | ¥3.660,00 | ¥3.605,00 | 140,70K |
| 2026-08-17 | ¥3.665,00 | -3,04 % | ¥3.780,00 | ¥3.785,00 | ¥3.665,00 | 134,40K |
| 2026-08-14 | ¥3.780,00 | -1,43 % | ¥3.795,00 | ¥3.825,00 | ¥3.770,00 | 146,20K |
| 2026-08-13 | ¥3.835,00 | -1,67 % | ¥3.900,00 | ¥3.915,00 | ¥3.795,00 | 149,70K |
| 2026-08-12 | ¥3.900,00 | +4,00 % | ¥3.785,00 | ¥3.925,00 | ¥3.645,00 | 318,10K |
| 2026-08-10 | ¥3.750,00 | +1,76 % | ¥3.725,00 | ¥3.770,00 | ¥3.620,00 | 321,70K |
| 2026-08-07 | ¥3.685,00 | 0,00 % | ¥3.685,00 | ¥3.695,00 | ¥3.650,00 | 100,20K |
| 2026-08-06 | ¥3.685,00 | +0,96 % | ¥3.680,00 | ¥3.700,00 | ¥3.640,00 | 93,40K |
| 2026-08-05 | ¥3.650,00 | -0,14 % | ¥3.640,00 | ¥3.670,00 | ¥3.625,00 | 115,10K |
| 2026-08-04 | ¥3.655,00 | +0,27 % | ¥3.645,00 | ¥3.660,00 | ¥3.625,00 | 91,50K |
| 2026-08-03 | ¥3.645,00 | -2,54 % | ¥3.765,00 | ¥3.765,00 | ¥3.645,00 | 161,50K |
| 2026-07-31 | ¥3.740,00 | -2,48 % | ¥3.660,00 | ¥3.770,00 | ¥3.655,00 | 238,50K |
| 2026-07-30 | ¥3.835,00 | -2,04 % | ¥3.915,00 | ¥3.930,00 | ¥3.810,00 | 104,60K |
| 2026-07-29 | ¥3.915,00 | +3,16 % | ¥3.840,00 | ¥3.975,00 | ¥3.775,00 | 246,30K |
| 2026-07-28 | ¥3.795,00 | -0,78 % | ¥3.825,00 | ¥3.850,00 | ¥3.780,00 | 140,30K |
| 2026-07-27 | ¥3.825,00 | +1,32 % | ¥3.760,00 | ¥3.840,00 | ¥3.755,00 | 104,10K |
| 2026-07-24 | ¥3.775,00 | +0,67 % | ¥3.720,00 | ¥3.810,00 | ¥3.720,00 | 118,40K |
| 2026-07-23 | ¥3.750,00 | -1,32 % | ¥3.790,00 | ¥3.815,00 | ¥3.690,00 | 171,60K |
| 2026-07-22 | ¥3.800,00 | -0,52 % | ¥3.780,00 | ¥3.850,00 | ¥3.775,00 | 136,50K |
| 2026-07-21 | ¥3.820,00 | +1,19 % | ¥3.810,00 | ¥3.940,00 | ¥3.810,00 | 196,20K |
| 2026-07-17 | ¥3.775,00 | -0,13 % | ¥3.845,00 | ¥3.855,00 | ¥3.755,00 | 121,60K |
| 2026-07-16 | ¥3.780,00 | -1,18 % | ¥3.835,00 | ¥3.845,00 | ¥3.780,00 | 91,90K |
| 2026-07-15 | ¥3.825,00 | +0,79 % | ¥3.790,00 | ¥3.850,00 | ¥3.770,00 | 175,80K |
| 2026-07-14 | ¥3.795,00 | -1,94 % | ¥3.900,00 | ¥3.945,00 | ¥3.775,00 | 115,60K |
| 2026-07-13 | ¥3.870,00 | -1,90 % | ¥3.975,00 | ¥3.975,00 | ¥3.865,00 | 62,10K |
| 2026-07-10 | ¥3.945,00 | -1,13 % | ¥3.970,00 | ¥3.995,00 | ¥3.930,00 | 76,20K |
| 2026-07-09 | ¥3.990,00 | -0,25 % | ¥3.980,00 | ¥4.030,00 | ¥3.975,00 | 91,20K |
| 2026-07-08 | ¥4.000,00 | -0,25 % | ¥4.055,00 | ¥4.065,00 | ¥3.975,00 | 159,20K |
| 2026-07-07 | ¥4.010,00 | +2,04 % | ¥3.975,00 | ¥4.090,00 | ¥3.975,00 | 254,30K |
| 2026-07-06 | ¥3.930,00 | +3,01 % | ¥3.815,00 | ¥3.955,00 | ¥3.785,00 | 205,40K |
| 2026-07-03 | ¥3.815,00 | +1,73 % | ¥3.800,00 | ¥3.835,00 | ¥3.745,00 | 229,70K |
| 2026-07-02 | ¥3.750,00 | +0,40 % | ¥3.755,00 | ¥3.775,00 | ¥3.730,00 | 162,30K |
| 2026-07-01 | ¥3.735,00 | -1,32 % | ¥3.815,00 | ¥3.820,00 | ¥3.715,00 | 111,20K |
| 2026-06-30 | ¥3.785,00 | -0,13 % | ¥3.775,00 | ¥3.820,00 | ¥3.745,00 | 144,40K |
| 2026-06-29 | ¥3.790,00 | +2,02 % | ¥3.770,00 | ¥3.875,00 | ¥3.765,00 | 236,00K |
| 2026-06-26 | ¥3.715,00 | +1,92 % | ¥3.675,00 | ¥3.750,00 | ¥3.635,00 | 117,00K |
| 2026-06-25 | ¥3.645,00 | 0,00 % | ¥3.685,00 | ¥3.685,00 | ¥3.640,00 | 96,40K |
| 2026-06-24 | ¥3.645,00 | -0,55 % | ¥3.655,00 | ¥3.695,00 | ¥3.625,00 | 129,40K |
| 2026-06-23 | ¥3.665,00 | -0,81 % | ¥3.715,00 | ¥3.725,00 | ¥3.660,00 | 128,40K |
| 2026-06-22 | ¥3.695,00 | -0,81 % | ¥3.710,00 | ¥3.725,00 | ¥3.665,00 | 111,30K |
| 2026-06-19 | ¥3.725,00 | -1,06 % | ¥3.765,00 | ¥3.775,00 | ¥3.720,00 | 132,90K |
| 2026-06-18 | ¥3.765,00 | -0,53 % | ¥3.800,00 | ¥3.825,00 | ¥3.765,00 | 97,70K |
| 2026-06-17 | ¥3.785,00 | +1,61 % | ¥3.725,00 | ¥3.800,00 | ¥3.725,00 | 103,30K |
| 2026-06-16 | ¥3.725,00 | -1,46 % | ¥3.760,00 | ¥3.775,00 | ¥3.710,00 | 77,90K |
| 2026-06-15 | ¥3.780,00 | -1,43 % | ¥3.820,00 | ¥3.855,00 | ¥3.770,00 | 89,30K |
| 2026-06-12 | ¥3.835,00 | -0,39 % | ¥3.845,00 | ¥3.880,00 | ¥3.795,00 | 163,90K |
| 2026-06-11 | ¥3.850,00 | +0,13 % | ¥3.880,00 | ¥3.890,00 | ¥3.810,00 | 129,30K |
| 2026-06-10 | ¥3.845,00 | +0,52 % | ¥3.870,00 | ¥3.955,00 | ¥3.840,00 | 106,00K |
| 2026-06-09 | ¥3.825,00 | -0,26 % | ¥3.835,00 | ¥3.880,00 | ¥3.805,00 | 103,60K |
| 2026-06-08 | ¥3.835,00 | +0,13 % | ¥3.825,00 | ¥3.925,00 | ¥3.800,00 | 160,60K |
| 2026-06-05 | ¥3.830,00 | +0,79 % | ¥3.845,00 | ¥3.895,00 | ¥3.810,00 | 118,10K |
| 2026-06-04 | ¥3.800,00 | -0,91 % | ¥3.835,00 | ¥3.840,00 | ¥3.780,00 | 88,90K |
| 2026-06-03 | ¥3.835,00 | -0,26 % | ¥3.835,00 | ¥3.855,00 | ¥3.755,00 | 87,80K |
| 2026-06-02 | ¥3.845,00 | -3,03 % | ¥3.910,00 | ¥3.945,00 | ¥3.830,00 | 107,70K |
| 2026-06-01 | ¥3.965,00 | +0,76 % | ¥3.930,00 | ¥3.965,00 | ¥3.870,00 | 114,10K |
| 2026-05-29 | ¥3.935,00 | +0,13 % | ¥3.930,00 | ¥3.995,00 | ¥3.930,00 | 222,10K |
| 2026-05-28 | ¥3.930,00 | -1,75 % | ¥4.000,00 | ¥4.000,00 | ¥3.880,00 | 156,30K |
| 2026-05-27 | ¥4.000,00 | -0,87 % | ¥4.035,00 | ¥4.040,00 | ¥3.960,00 | 110,00K |
| 2026-05-26 | ¥4.035,00 | -0,62 % | ¥3.990,00 | ¥4.065,00 | ¥3.925,00 | 108,20K |
| 2026-05-25 | ¥4.060,00 | -5,91 % | ¥4.285,00 | ¥4.340,00 | ¥4.050,00 | 154,70K |