Alphapolis Co., Ltd. 9467
TSE · Japan · Verbraucherdienstleistungen
¥1.040,00-32,00 (-2,99 %)
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 | ¥1.040,00 | -2,99 % | ¥1.078,00 | ¥1.078,00 | ¥1.036,00 | 108,10K |
| 2026-10-01 | ¥1.072,00 | -0,19 % | ¥1.074,00 | ¥1.077,00 | ¥1.065,00 | 51,90K |
| 2026-09-30 | ¥1.074,00 | +0,28 % | ¥1.070,00 | ¥1.079,00 | ¥1.060,00 | 77,80K |
| 2026-09-29 | ¥1.071,00 | -0,74 % | ¥1.080,00 | ¥1.080,00 | ¥1.061,00 | 103,50K |
| 2026-09-28 | ¥1.079,00 | -0,74 % | ¥1.085,00 | ¥1.092,00 | ¥1.076,00 | 49,60K |
| 2026-09-25 | ¥1.087,00 | -0,18 % | ¥1.089,00 | ¥1.095,00 | ¥1.080,00 | 81,10K |
| 2026-09-24 | ¥1.089,00 | -0,55 % | ¥1.095,00 | ¥1.102,00 | ¥1.085,00 | 93,80K |
| 2026-09-18 | ¥1.095,00 | -1,62 % | ¥1.110,00 | ¥1.112,00 | ¥1.094,00 | 65,70K |
| 2026-09-17 | ¥1.113,00 | +0,36 % | ¥1.110,00 | ¥1.129,00 | ¥1.103,00 | 107,80K |
| 2026-09-16 | ¥1.109,00 | -0,18 % | ¥1.112,00 | ¥1.112,00 | ¥1.084,00 | 117,10K |
| 2026-09-15 | ¥1.111,00 | -0,45 % | ¥1.118,00 | ¥1.125,00 | ¥1.103,00 | 68,50K |
| 2026-09-14 | ¥1.116,00 | +1,45 % | ¥1.090,00 | ¥1.121,00 | ¥1.090,00 | 46,10K |
| 2026-09-11 | ¥1.100,00 | -0,63 % | ¥1.096,00 | ¥1.104,00 | ¥1.085,00 | 58,60K |
| 2026-09-10 | ¥1.107,00 | +1,28 % | ¥1.099,00 | ¥1.133,00 | ¥1.093,00 | 93,50K |
| 2026-09-09 | ¥1.093,00 | -1,35 % | ¥1.087,00 | ¥1.099,00 | ¥1.069,00 | 168,20K |
| 2026-09-08 | ¥1.108,00 | -1,16 % | ¥1.115,00 | ¥1.115,00 | ¥1.095,00 | 175,60K |
| 2026-09-07 | ¥1.121,00 | -1,58 % | ¥1.143,00 | ¥1.144,00 | ¥1.108,00 | 152,20K |
| 2026-09-04 | ¥1.139,00 | -0,18 % | ¥1.140,00 | ¥1.158,00 | ¥1.135,00 | 50,20K |
| 2026-09-03 | ¥1.141,00 | -0,26 % | ¥1.151,00 | ¥1.154,00 | ¥1.126,00 | 122,40K |
| 2026-09-02 | ¥1.144,00 | -0,44 % | ¥1.135,00 | ¥1.151,00 | ¥1.111,00 | 242,70K |
| 2026-09-01 | ¥1.149,00 | -2,96 % | ¥1.169,00 | ¥1.183,00 | ¥1.136,00 | 220,50K |
| 2026-08-31 | ¥1.184,00 | +0,25 % | ¥1.165,00 | ¥1.192,00 | ¥1.149,00 | 202,60K |
| 2026-08-28 | ¥1.181,00 | -1,58 % | ¥1.200,00 | ¥1.208,00 | ¥1.181,00 | 73,40K |
| 2026-08-27 | ¥1.200,00 | -0,08 % | ¥1.202,00 | ¥1.204,00 | ¥1.188,00 | 66,40K |
| 2026-08-26 | ¥1.201,00 | -0,91 % | ¥1.219,00 | ¥1.234,00 | ¥1.200,00 | 112,80K |
| 2026-08-25 | ¥1.212,00 | -0,25 % | ¥1.211,00 | ¥1.220,00 | ¥1.188,00 | 112,90K |
| 2026-08-24 | ¥1.215,00 | -0,82 % | ¥1.229,00 | ¥1.232,00 | ¥1.204,00 | 123,50K |
| 2026-08-21 | ¥1.225,00 | -3,77 % | ¥1.261,00 | ¥1.262,00 | ¥1.219,00 | 159,10K |
| 2026-08-20 | ¥1.273,00 | +1,52 % | ¥1.260,00 | ¥1.283,00 | ¥1.239,00 | 194,50K |
| 2026-08-19 | ¥1.254,00 | +6,27 % | ¥1.183,00 | ¥1.259,00 | ¥1.183,00 | 355,00K |
| 2026-08-18 | ¥1.180,00 | -1,75 % | ¥1.197,00 | ¥1.218,00 | ¥1.164,00 | 250,80K |
| 2026-08-17 | ¥1.201,00 | +19,74 % | ¥1.200,00 | ¥1.225,00 | ¥1.140,00 | 909,20K |
| 2026-08-14 | ¥1.003,00 | +1,11 % | ¥985,00 | ¥1.010,00 | ¥976,00 | 95,90K |
| 2026-08-13 | ¥992,00 | -0,80 % | ¥1.001,00 | ¥1.002,00 | ¥978,00 | 339,60K |
| 2026-08-12 | ¥1.000,00 | +0,50 % | ¥998,00 | ¥1.015,00 | ¥991,00 | 265,90K |
| 2026-08-10 | ¥995,00 | -3,68 % | ¥1.028,00 | ¥1.028,00 | ¥982,00 | 324,60K |
| 2026-08-07 | ¥1.033,00 | +1,97 % | ¥1.013,00 | ¥1.033,00 | ¥1.013,00 | 35,80K |
| 2026-08-06 | ¥1.013,00 | -1,17 % | ¥1.016,00 | ¥1.023,00 | ¥992,00 | 117,00K |
| 2026-08-05 | ¥1.025,00 | -1,82 % | ¥1.038,00 | ¥1.038,00 | ¥1.002,00 | 70,10K |
| 2026-08-04 | ¥1.044,00 | +1,06 % | ¥1.041,00 | ¥1.050,00 | ¥1.028,00 | 46,50K |
| 2026-08-03 | ¥1.033,00 | -2,64 % | ¥1.069,00 | ¥1.069,00 | ¥1.033,00 | 50,30K |
| 2026-07-31 | ¥1.061,00 | -1,85 % | ¥1.079,00 | ¥1.087,00 | ¥1.053,00 | 80,60K |
| 2026-07-30 | ¥1.081,00 | -1,99 % | ¥1.100,00 | ¥1.116,00 | ¥1.067,00 | 78,20K |
| 2026-07-29 | ¥1.103,00 | +6,26 % | ¥1.054,00 | ¥1.111,00 | ¥1.052,00 | 172,00K |
| 2026-07-28 | ¥1.038,00 | +1,37 % | ¥1.029,00 | ¥1.049,00 | ¥1.024,00 | 83,00K |
| 2026-07-27 | ¥1.024,00 | +1,99 % | ¥1.005,00 | ¥1.031,00 | ¥989,00 | 122,40K |
| 2026-07-24 | ¥1.004,00 | -0,50 % | ¥1.002,00 | ¥1.009,00 | ¥990,00 | 40,40K |
| 2026-07-23 | ¥1.009,00 | -1,56 % | ¥1.020,00 | ¥1.021,00 | ¥989,00 | 158,20K |
| 2026-07-22 | ¥1.025,00 | -2,19 % | ¥1.065,00 | ¥1.065,00 | ¥1.013,00 | 111,00K |
| 2026-07-21 | ¥1.048,00 | +2,75 % | ¥1.028,00 | ¥1.064,00 | ¥1.027,00 | 72,80K |
| 2026-07-17 | ¥1.020,00 | -1,73 % | ¥1.026,00 | ¥1.046,00 | ¥1.012,00 | 60,00K |
| 2026-07-16 | ¥1.038,00 | -1,89 % | ¥1.049,00 | ¥1.061,00 | ¥1.028,00 | 160,60K |
| 2026-07-15 | ¥1.058,00 | +2,42 % | ¥1.033,00 | ¥1.068,00 | ¥1.033,00 | 60,50K |
| 2026-07-14 | ¥1.033,00 | -0,19 % | ¥1.022,00 | ¥1.050,00 | ¥1.022,00 | 82,40K |
| 2026-07-13 | ¥1.035,00 | +0,10 % | ¥1.025,00 | ¥1.041,00 | ¥1.019,00 | 51,60K |
| 2026-07-10 | ¥1.034,00 | +2,07 % | ¥1.017,00 | ¥1.034,00 | ¥1.013,00 | 47,40K |
| 2026-07-09 | ¥1.013,00 | +0,20 % | ¥1.004,00 | ¥1.024,00 | ¥1.000,00 | 48,40K |
| 2026-07-08 | ¥1.011,00 | -0,88 % | ¥1.026,00 | ¥1.034,00 | ¥1.004,00 | 36,10K |
| 2026-07-07 | ¥1.020,00 | +0,39 % | ¥1.012,00 | ¥1.044,00 | ¥1.008,00 | 55,70K |
| 2026-07-06 | ¥1.016,00 | +1,70 % | ¥1.005,00 | ¥1.022,00 | ¥997,00 | 64,70K |
| 2026-07-03 | ¥999,00 | +0,91 % | ¥990,00 | ¥1.006,00 | ¥984,00 | 107,70K |
| 2026-07-02 | ¥990,00 | +2,17 % | ¥979,00 | ¥1.014,00 | ¥972,00 | 132,60K |
| 2026-07-01 | ¥969,00 | +0,41 % | ¥965,00 | ¥975,00 | ¥960,00 | 48,30K |
| 2026-06-30 | ¥965,00 | +0,73 % | ¥964,00 | ¥971,00 | ¥950,00 | 44,10K |
| 2026-06-29 | ¥958,00 | +1,91 % | ¥955,00 | ¥974,00 | ¥949,00 | 114,20K |
| 2026-06-26 | ¥940,00 | -2,39 % | ¥965,00 | ¥966,00 | ¥940,00 | 72,40K |
| 2026-06-25 | ¥963,00 | -2,43 % | ¥990,00 | ¥990,00 | ¥961,00 | 87,60K |
| 2026-06-24 | ¥987,00 | -0,30 % | ¥999,00 | ¥1.014,00 | ¥982,00 | 57,50K |
| 2026-06-23 | ¥990,00 | -4,90 % | ¥1.041,00 | ¥1.041,00 | ¥988,00 | 89,60K |
| 2026-06-22 | ¥1.041,00 | -0,86 % | ¥1.041,00 | ¥1.044,00 | ¥1.024,00 | 48,80K |
| 2026-06-19 | ¥1.050,00 | +0,86 % | ¥1.041,00 | ¥1.055,00 | ¥1.032,00 | 76,00K |
| 2026-06-18 | ¥1.041,00 | +0,97 % | ¥1.040,00 | ¥1.046,00 | ¥1.021,00 | 83,30K |
| 2026-06-17 | ¥1.031,00 | +0,98 % | ¥1.020,00 | ¥1.045,00 | ¥1.020,00 | 69,30K |
| 2026-06-16 | ¥1.021,00 | -2,30 % | ¥1.072,00 | ¥1.072,00 | ¥1.011,00 | 46,20K |
| 2026-06-15 | ¥1.045,00 | -1,04 % | ¥1.075,00 | ¥1.075,00 | ¥1.041,00 | 37,10K |
| 2026-06-12 | ¥1.056,00 | +0,76 % | ¥1.064,00 | ¥1.074,00 | ¥1.041,00 | 49,60K |
| 2026-06-11 | ¥1.048,00 | -2,06 % | ¥1.054,00 | ¥1.055,00 | ¥1.033,00 | 67,50K |
| 2026-06-10 | ¥1.070,00 | +1,13 % | ¥1.058,00 | ¥1.075,00 | ¥1.051,00 | 36,60K |
| 2026-06-09 | ¥1.058,00 | +0,95 % | ¥1.078,00 | ¥1.098,00 | ¥1.052,00 | 78,90K |
| 2026-06-08 | ¥1.048,00 | -2,33 % | ¥1.053,00 | ¥1.067,00 | ¥1.035,00 | 58,90K |
| 2026-06-05 | ¥1.073,00 | +0,94 % | ¥1.060,00 | ¥1.090,00 | ¥1.055,00 | 38,70K |
| 2026-06-04 | ¥1.063,00 | -0,84 % | ¥1.044,00 | ¥1.072,00 | ¥1.041,00 | 48,70K |
| 2026-06-03 | ¥1.072,00 | +1,32 % | ¥1.054,00 | ¥1.076,00 | ¥1.029,00 | 149,00K |
| 2026-06-02 | ¥1.058,00 | +0,67 % | ¥1.047,00 | ¥1.064,00 | ¥1.025,00 | 76,80K |
| 2026-06-01 | ¥1.051,00 | -5,74 % | ¥1.126,00 | ¥1.130,00 | ¥1.029,00 | 109,30K |
| 2026-05-29 | ¥1.115,00 | +3,34 % | ¥1.103,00 | ¥1.141,00 | ¥1.086,00 | 228,20K |
| 2026-05-28 | ¥1.079,00 | +2,57 % | ¥1.052,00 | ¥1.100,00 | ¥1.052,00 | 133,00K |
| 2026-05-27 | ¥1.052,00 | +1,25 % | ¥1.035,00 | ¥1.054,00 | ¥1.035,00 | 53,90K |
| 2026-05-26 | ¥1.039,00 | +0,39 % | ¥1.035,00 | ¥1.057,00 | ¥1.034,00 | 92,40K |
| 2026-05-25 | ¥1.035,00 | -3,63 % | ¥1.070,00 | ¥1.070,00 | ¥1.010,00 | 131,80K |