CERESPO CO., LTD. 9625
TSE · Japan · Kommerzielle Dienstleistungen
¥917,000,00 (0,00 %)
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 | ¥917,00 | 0,00 % | ¥921,00 | ¥936,00 | ¥909,00 | 22,30K |
| 2026-10-01 | ¥917,00 | -0,76 % | ¥924,00 | ¥930,00 | ¥915,00 | 5,30K |
| 2026-09-30 | ¥924,00 | -1,39 % | ¥924,00 | ¥924,00 | ¥924,00 | 200 |
| 2026-09-29 | ¥937,00 | +0,43 % | ¥918,00 | ¥942,00 | ¥918,00 |
| 3,10K |
| 2026-09-28 | ¥933,00 | +0,54 % | ¥934,00 | ¥941,00 | ¥933,00 | 4,40K |
| 2026-09-25 | ¥928,00 | -0,22 % | ¥930,00 | ¥936,00 | ¥924,00 | 5,60K |
| 2026-09-24 | ¥930,00 | +0,32 % | ¥922,00 | ¥940,00 | ¥922,00 | 4,40K |
| 2026-09-18 | ¥927,00 | +0,11 % | ¥926,00 | ¥933,00 | ¥926,00 | 600 |
| 2026-09-17 | ¥926,00 | -1,28 % | ¥938,00 | ¥939,00 | ¥920,00 | 2,20K |
| 2026-09-16 | ¥938,00 | 0,00 % | ¥939,00 | ¥939,00 | ¥932,00 | 1,50K |
| 2026-09-15 | ¥938,00 | +1,74 % | ¥933,00 | ¥939,00 | ¥923,00 | 4,10K |
| 2026-09-14 | ¥922,00 | +0,22 % | ¥930,00 | ¥933,00 | ¥919,00 | 3,60K |
| 2026-09-11 | ¥920,00 | -1,39 % | ¥933,00 | ¥933,00 | ¥920,00 | 3,80K |
| 2026-09-10 | ¥933,00 | -1,37 % | ¥942,00 | ¥947,00 | ¥933,00 | 2,00K |
| 2026-09-09 | ¥946,00 | -0,32 % | ¥952,00 | ¥952,00 | ¥943,00 | 2,60K |
| 2026-09-08 | ¥949,00 | -0,11 % | ¥950,00 | ¥950,00 | ¥947,00 | 3,30K |
| 2026-09-07 | ¥950,00 | -0,31 % | ¥947,00 | ¥959,00 | ¥946,00 | 2,70K |
| 2026-09-04 | ¥953,00 | -0,10 % | ¥954,00 | ¥954,00 | ¥946,00 | 2,60K |
| 2026-09-03 | ¥954,00 | +0,42 % | ¥950,00 | ¥956,00 | ¥947,00 | 4,50K |
| 2026-09-02 | ¥950,00 | -1,04 % | ¥957,00 | ¥958,00 | ¥943,00 | 4,10K |
| 2026-09-01 | ¥960,00 | -0,21 % | ¥955,00 | ¥960,00 | ¥955,00 | 800 |
| 2026-08-31 | ¥962,00 | +1,80 % | ¥948,00 | ¥962,00 | ¥945,00 | 8,10K |
| 2026-08-28 | ¥945,00 | +0,21 % | ¥945,00 | ¥969,00 | ¥945,00 | 4,40K |
| 2026-08-27 | ¥943,00 | -4,65 % | ¥992,00 | ¥992,00 | ¥943,00 | 69,30K |
| 2026-08-26 | ¥989,00 | +2,81 % | ¥962,00 | ¥989,00 | ¥962,00 | 6,90K |
| 2026-08-25 | ¥962,00 | +0,31 % | ¥959,00 | ¥968,00 | ¥959,00 | 1,90K |
| 2026-08-24 | ¥959,00 | +1,37 % | ¥949,00 | ¥964,00 | ¥947,00 | 6,90K |
| 2026-08-21 | ¥946,00 | +0,32 % | ¥945,00 | ¥946,00 | ¥934,00 | 6,70K |
| 2026-08-20 | ¥943,00 | +0,43 % | ¥942,00 | ¥946,00 | ¥935,00 | 4,20K |
| 2026-08-19 | ¥939,00 | 0,00 % | ¥939,00 | ¥947,00 | ¥925,00 | 12,50K |
| 2026-08-18 | ¥939,00 | 0,00 % | ¥932,00 | ¥939,00 | ¥932,00 | 4,00K |
| 2026-08-17 | ¥939,00 | +0,86 % | ¥930,00 | ¥939,00 | ¥925,00 | 19,10K |
| 2026-08-14 | ¥931,00 | +0,22 % | ¥914,00 | ¥934,00 | ¥914,00 | 12,60K |
| 2026-08-13 | ¥929,00 | +1,86 % | ¥927,00 | ¥934,00 | ¥914,00 | 55,80K |
| 2026-08-12 | ¥912,00 | +1,33 % | ¥903,00 | ¥912,00 | ¥900,00 | 14,20K |
| 2026-08-10 | ¥900,00 | +0,22 % | ¥917,00 | ¥917,00 | ¥897,00 | 14,10K |
| 2026-08-07 | ¥898,00 | +1,24 % | ¥887,00 | ¥900,00 | ¥860,00 | 35,70K |
| 2026-08-06 | ¥887,00 | +1,14 % | ¥884,00 | ¥888,00 | ¥862,00 | 46,50K |
| 2026-08-05 | ¥877,00 | +3,79 % | ¥850,00 | ¥879,00 | ¥825,00 | 264,40K |
| 2026-08-04 | ¥845,00 | -21,76 % | ¥1.032,00 | ¥1.032,00 | ¥845,00 | 285,50K |
| 2026-08-03 | ¥1.080,00 | 0,00 % | ¥1.078,00 | ¥1.083,00 | ¥1.078,00 | 9,20K |
| 2026-07-31 | ¥1.080,00 | +0,19 % | ¥1.079,00 | ¥1.080,00 | ¥1.072,00 | 4,80K |
| 2026-07-30 | ¥1.078,00 | -0,19 % | ¥1.079,00 | ¥1.080,00 | ¥1.069,00 | 9,60K |
| 2026-07-29 | ¥1.080,00 | 0,00 % | ¥1.079,00 | ¥1.080,00 | ¥1.070,00 | 13,20K |
| 2026-07-28 | ¥1.080,00 | -0,28 % | ¥1.083,00 | ¥1.085,00 | ¥1.065,00 | 21,90K |
| 2026-07-27 | ¥1.083,00 | +0,09 % | ¥1.082,00 | ¥1.087,00 | ¥1.082,00 | 1,40K |
| 2026-07-24 | ¥1.082,00 | -0,28 % | ¥1.082,00 | ¥1.082,00 | ¥1.082,00 | 200 |
| 2026-07-23 | ¥1.085,00 | 0,00 % | ¥1.088,00 | ¥1.095,00 | ¥1.085,00 | 62,90K |
| 2026-07-22 | ¥1.085,00 | +0,18 % | ¥1.083,00 | ¥1.087,00 | ¥1.083,00 | 3,40K |
| 2026-07-21 | ¥1.083,00 | +0,28 % | ¥1.089,00 | ¥1.089,00 | ¥1.075,00 | 2,60K |
| 2026-07-17 | ¥1.080,00 | -1,10 % | ¥1.076,00 | ¥1.086,00 | ¥1.076,00 | 900 |
| 2026-07-16 | ¥1.092,00 | +0,09 % | ¥1.081,00 | ¥1.092,00 | ¥1.081,00 | 1,90K |
| 2026-07-15 | ¥1.091,00 | +0,65 % | ¥1.097,00 | ¥1.097,00 | ¥1.086,00 | 27,80K |
| 2026-07-14 | ¥1.084,00 | +0,18 % | ¥1.082,00 | ¥1.084,00 | ¥1.082,00 | 2,70K |
| 2026-07-13 | ¥1.082,00 | +0,19 % | ¥1.080,00 | ¥1.082,00 | ¥1.076,00 | 9,00K |
| 2026-07-10 | ¥1.080,00 | +0,47 % | ¥1.078,00 | ¥1.080,00 | ¥1.075,00 | 2,50K |
| 2026-07-09 | ¥1.075,00 | -0,28 % | ¥1.078,00 | ¥1.078,00 | ¥1.074,00 | 1,80K |
| 2026-07-08 | ¥1.078,00 | +0,47 % | ¥1.074,00 | ¥1.078,00 | ¥1.072,00 | 5,10K |
| 2026-07-07 | ¥1.073,00 | +0,09 % | ¥1.072,00 | ¥1.075,00 | ¥1.072,00 | 1,50K |
| 2026-07-06 | ¥1.072,00 | -0,28 % | ¥1.075,00 | ¥1.075,00 | ¥1.071,00 | 1,90K |
| 2026-07-03 | ¥1.075,00 | +0,09 % | ¥1.071,00 | ¥1.075,00 | ¥1.070,00 | 1,50K |
| 2026-07-02 | ¥1.074,00 | +0,37 % | ¥1.074,00 | ¥1.074,00 | ¥1.070,00 | 800 |
| 2026-07-01 | ¥1.070,00 | -0,65 % | ¥1.070,00 | ¥1.070,00 | ¥1.070,00 | 900 |
| 2026-06-30 | ¥1.077,00 | +0,09 % | ¥1.077,00 | ¥1.077,00 | ¥1.077,00 | 100 |
| 2026-06-29 | ¥1.076,00 | +0,28 % | ¥1.070,00 | ¥1.077,00 | ¥1.070,00 | 1,10K |
| 2026-06-26 | ¥1.073,00 | 0,00 % | ¥1.073,00 | ¥1.073,00 | ¥1.073,00 | 700 |
| 2026-06-25 | ¥1.073,00 | +0,19 % | ¥1.078,00 | ¥1.078,00 | ¥1.063,00 | 1,50K |
| 2026-06-24 | ¥1.071,00 | -0,28 % | ¥1.074,00 | ¥1.078,00 | ¥1.068,00 | 33,80K |
| 2026-06-23 | ¥1.074,00 | +0,28 % | ¥1.071,00 | ¥1.077,00 | ¥1.070,00 | 1,20K |
| 2026-06-22 | ¥1.071,00 | 0,00 % | ¥1.071,00 | ¥1.075,00 | ¥1.071,00 | 1,50K |
| 2026-06-19 | ¥1.071,00 | -0,19 % | ¥1.070,00 | ¥1.075,00 | ¥1.070,00 | 8,10K |
| 2026-06-18 | ¥1.073,00 | -0,56 % | ¥1.078,00 | ¥1.078,00 | ¥1.066,00 | 2,60K |
| 2026-06-17 | ¥1.079,00 | +0,09 % | ¥1.079,00 | ¥1.080,00 | ¥1.063,00 | 41,40K |
| 2026-06-16 | ¥1.078,00 | +0,47 % | ¥1.068,00 | ¥1.078,00 | ¥1.068,00 | 13,80K |
| 2026-06-15 | ¥1.073,00 | +0,47 % | ¥1.079,00 | ¥1.079,00 | ¥1.068,00 | 1,70K |
| 2026-06-12 | ¥1.068,00 | -0,84 % | ¥1.064,00 | ¥1.076,00 | ¥1.063,00 | 2,80K |
| 2026-06-11 | ¥1.077,00 | +0,19 % | ¥1.075,00 | ¥1.077,00 | ¥1.060,00 | 6,40K |
| 2026-06-10 | ¥1.075,00 | -0,19 % | ¥1.075,00 | ¥1.078,00 | ¥1.075,00 | 1,10K |
| 2026-06-09 | ¥1.077,00 | +0,19 % | ¥1.080,00 | ¥1.080,00 | ¥1.071,00 | 900 |
| 2026-06-08 | ¥1.075,00 | -0,37 % | ¥1.072,00 | ¥1.077,00 | ¥1.072,00 | 600 |
| 2026-06-05 | ¥1.079,00 | +0,19 % | ¥1.077,00 | ¥1.080,00 | ¥1.076,00 | 7,20K |
| 2026-06-04 | ¥1.077,00 | +0,19 % | ¥1.075,00 | ¥1.080,00 | ¥1.072,00 | 2,60K |
| 2026-06-03 | ¥1.075,00 | 0,00 % | ¥1.075,00 | ¥1.080,00 | ¥1.070,00 | 18,40K |
| 2026-06-02 | ¥1.075,00 | -0,09 % | ¥1.069,00 | ¥1.080,00 | ¥1.068,00 | 3,90K |
| 2026-06-01 | ¥1.076,00 | -0,37 % | ¥1.080,00 | ¥1.080,00 | ¥1.075,00 | 4,50K |
| 2026-05-29 | ¥1.080,00 | 0,00 % | ¥1.080,00 | ¥1.084,00 | ¥1.080,00 | 1,50K |
| 2026-05-28 | ¥1.080,00 | 0,00 % | ¥1.080,00 | ¥1.080,00 | ¥1.079,00 | 1,90K |
| 2026-05-27 | ¥1.080,00 | +0,56 % | ¥1.072,00 | ¥1.080,00 | ¥1.072,00 | 2,70K |
| 2026-05-26 | ¥1.074,00 | -0,09 % | ¥1.074,00 | ¥1.075,00 | ¥1.074,00 | 1,00K |
| 2026-05-25 | ¥1.075,00 | -0,28 % | ¥1.081,00 | ¥1.082,00 | ¥1.073,00 | 3,30K |