KSK Co., Ltd 9687
TSE · Japan · Technologiedienstleistungen
¥1.487,00-11,00 (-0,73 %)
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 | ¥1.487,00 | -0,73 % | ¥1.496,00 | ¥1.508,00 | ¥1.472,00 | 4,90K |
| 2026-10-01 | ¥1.498,00 | -1,58 % | ¥1.508,00 | ¥1.510,00 | ¥1.494,00 | 9,70K |
| 2026-09-30 | ¥1.522,00 | -1,30 % | ¥1.540,00 | ¥1.540,00 | ¥1.503,00 | 8,40K |
| 2026-09-29 | ¥1.542,00 | -0,52 % | ¥1.540,00 | ¥1.619,00 | ¥1.500,00 | 4,80K |
| 2026-09-28 | ¥1.550,00 | +0,54 % | ¥1.543,33 | ¥1.566,67 | ¥1.543,33 | 10,50K |
| 2026-09-25 | ¥1.541,67 | -0,22 % | ¥1.561,67 | ¥1.576,67 | ¥1.536,67 | 15,60K |
| 2026-09-24 | ¥1.545,00 | +0,65 % | ¥1.550,00 | ¥1.550,00 | ¥1.533,33 | 8,40K |
| 2026-09-18 | ¥1.535,00 | +2,11 % | ¥1.510,00 | ¥1.535,00 | ¥1.510,00 | 3,60K |
| 2026-09-17 | ¥1.503,33 | -0,22 % | ¥1.506,67 | ¥1.506,67 | ¥1.503,33 | 4,50K |
| 2026-09-16 | ¥1.506,67 | -1,31 % | ¥1.525,00 | ¥1.525,00 | ¥1.506,67 | 4,50K |
| 2026-09-15 | ¥1.526,67 | -1,40 % | ¥1.548,33 | ¥1.548,33 | ¥1.526,67 | 4,80K |
| 2026-09-14 | ¥1.548,33 | +0,43 % | ¥1.541,67 | ¥1.561,67 | ¥1.541,67 | 6,00K |
| 2026-09-11 | ¥1.541,67 | -0,64 % | ¥1.545,00 | ¥1.545,00 | ¥1.526,67 | 9,60K |
| 2026-09-10 | ¥1.551,67 | -0,43 % | ¥1.551,67 | ¥1.551,67 | ¥1.551,67 | 1,20K |
| 2026-09-09 | ¥1.558,33 | 0,00 % | ¥1.558,33 | ¥1.558,33 | ¥1.558,33 | 0 |
| 2026-09-08 | ¥1.558,33 | -1,16 % | ¥1.566,67 | ¥1.573,33 | ¥1.558,33 | 5,10K |
| 2026-09-07 | ¥1.576,67 | +1,94 % | ¥1.546,67 | ¥1.576,67 | ¥1.546,67 | 1,20K |
| 2026-09-04 | ¥1.546,67 | -0,43 % | ¥1.563,33 | ¥1.566,67 | ¥1.546,67 | 1,50K |
| 2026-09-03 | ¥1.553,33 | +0,32 % | ¥1.535,00 | ¥1.573,33 | ¥1.535,00 | 5,10K |
| 2026-09-02 | ¥1.548,33 | -1,28 % | ¥1.568,33 | ¥1.568,33 | ¥1.548,33 | 2,10K |
| 2026-09-01 | ¥1.568,33 | -1,26 % | ¥1.588,33 | ¥1.588,33 | ¥1.568,33 | 3,30K |
| 2026-08-31 | ¥1.588,33 | +0,85 % | ¥1.563,33 | ¥1.600,00 | ¥1.563,33 | 6,60K |
| 2026-08-28 | ¥1.575,00 | +0,75 % | ¥1.550,00 | ¥1.601,67 | ¥1.550,00 | 12,60K |
| 2026-08-27 | ¥1.563,33 | +0,64 % | ¥1.553,33 | ¥1.571,67 | ¥1.553,33 | 6,60K |
| 2026-08-26 | ¥1.553,33 | +1,19 % | ¥1.558,33 | ¥1.563,33 | ¥1.535,00 | 37,20K |
| 2026-08-25 | ¥1.535,00 | +4,42 % | ¥1.481,67 | ¥1.645,00 | ¥1.481,67 | 70,50K |
| 2026-08-24 | ¥1.470,00 | +0,46 % | ¥1.470,00 | ¥1.473,33 | ¥1.470,00 | 2,70K |
| 2026-08-21 | ¥1.463,33 | -0,23 % | ¥1.466,67 | ¥1.473,33 | ¥1.463,33 | 4,20K |
| 2026-08-20 | ¥1.466,67 | 0,00 % | ¥1.466,67 | ¥1.466,67 | ¥1.466,67 | 600 |
| 2026-08-19 | ¥1.466,67 | -0,11 % | ¥1.466,67 | ¥1.470,00 | ¥1.466,67 | 3,00K |
| 2026-08-18 | ¥1.468,33 | 0,00 % | ¥1.471,67 | ¥1.473,33 | ¥1.468,33 | 4,50K |
| 2026-08-17 | ¥1.468,33 | -0,23 % | ¥1.471,67 | ¥1.471,67 | ¥1.468,33 | 1,50K |
| 2026-08-14 | ¥1.471,67 | +0,23 % | ¥1.471,67 | ¥1.471,67 | ¥1.471,67 | 900 |
| 2026-08-13 | ¥1.468,33 | +0,11 % | ¥1.476,67 | ¥1.476,67 | ¥1.466,67 | 3,90K |
| 2026-08-12 | ¥1.466,67 | 0,00 % | ¥1.466,67 | ¥1.488,33 | ¥1.458,33 | 5,40K |
| 2026-08-10 | ¥1.466,67 | 0,00 % | ¥1.470,00 | ¥1.471,67 | ¥1.466,67 | 1,50K |
| 2026-08-07 | ¥1.466,67 | +0,11 % | ¥1.465,00 | ¥1.466,67 | ¥1.458,33 | 3,00K |
| 2026-08-06 | ¥1.465,00 | -1,12 % | ¥1.481,67 | ¥1.481,67 | ¥1.465,00 | 1,50K |
| 2026-08-05 | ¥1.481,67 | +1,60 % | ¥1.458,33 | ¥1.481,67 | ¥1.458,33 | 900 |
| 2026-08-04 | ¥1.458,33 | -1,02 % | ¥1.473,33 | ¥1.473,33 | ¥1.458,33 | 4,20K |
| 2026-08-03 | ¥1.473,33 | -1,34 % | ¥1.486,67 | ¥1.486,67 | ¥1.473,33 | 3,60K |
| 2026-07-31 | ¥1.493,33 | 0,00 % | ¥1.493,33 | ¥1.493,33 | ¥1.483,33 | 1,50K |
| 2026-07-30 | ¥1.493,33 | -1,21 % | ¥1.490,00 | ¥1.496,67 | ¥1.481,67 | 2,70K |
| 2026-07-29 | ¥1.511,67 | -0,55 % | ¥1.540,00 | ¥1.540,00 | ¥1.481,67 | 6,60K |
| 2026-07-28 | ¥1.520,00 | -1,41 % | ¥1.541,67 | ¥1.541,67 | ¥1.520,00 | 2,40K |
| 2026-07-27 | ¥1.541,67 | +0,33 % | ¥1.560,00 | ¥1.560,00 | ¥1.538,33 | 15,30K |
| 2026-07-24 | ¥1.536,67 | +2,90 % | ¥1.510,00 | ¥1.543,33 | ¥1.508,33 | 18,90K |
| 2026-07-23 | ¥1.493,33 | +1,36 % | ¥1.483,33 | ¥1.493,33 | ¥1.478,33 | 7,80K |
| 2026-07-22 | ¥1.473,33 | +0,11 % | ¥1.478,33 | ¥1.478,33 | ¥1.473,33 | 2,40K |
| 2026-07-21 | ¥1.471,67 | +1,38 % | ¥1.473,33 | ¥1.473,33 | ¥1.463,33 | 4,20K |
| 2026-07-17 | ¥1.451,67 | -0,57 % | ¥1.466,67 | ¥1.466,67 | ¥1.451,67 | 10,20K |
| 2026-07-16 | ¥1.460,00 | -0,34 % | ¥1.468,33 | ¥1.468,33 | ¥1.460,00 | 1,50K |
| 2026-07-15 | ¥1.465,00 | +0,23 % | ¥1.466,67 | ¥1.470,00 | ¥1.465,00 | 4,80K |
| 2026-07-14 | ¥1.461,67 | -0,23 % | ¥1.466,67 | ¥1.471,67 | ¥1.460,00 | 3,30K |
| 2026-07-13 | ¥1.465,00 | +0,46 % | ¥1.465,00 | ¥1.465,00 | ¥1.458,33 | 4,20K |
| 2026-07-10 | ¥1.458,33 | 0,00 % | ¥1.458,33 | ¥1.458,33 | ¥1.458,33 | 600 |
| 2026-07-09 | ¥1.458,33 | +0,57 % | ¥1.460,00 | ¥1.460,00 | ¥1.445,00 | 1,20K |
| 2026-07-08 | ¥1.450,00 | +0,12 % | ¥1.455,00 | ¥1.458,33 | ¥1.450,00 | 2,70K |
| 2026-07-07 | ¥1.448,33 | -0,34 % | ¥1.438,33 | ¥1.450,00 | ¥1.438,33 | 3,90K |
| 2026-07-06 | ¥1.453,33 | 0,00 % | ¥1.451,67 | ¥1.453,33 | ¥1.450,00 | 2,70K |
| 2026-07-03 | ¥1.453,33 | -0,11 % | ¥1.451,67 | ¥1.456,67 | ¥1.451,67 | 900 |
| 2026-07-02 | ¥1.455,00 | -0,11 % | ¥1.456,67 | ¥1.456,67 | ¥1.450,00 | 1,80K |
| 2026-07-01 | ¥1.456,67 | +1,63 % | ¥1.456,67 | ¥1.456,67 | ¥1.436,67 | 2,10K |
| 2026-06-30 | ¥1.433,33 | -0,35 % | ¥1.433,33 | ¥1.433,33 | ¥1.433,33 | 900 |
| 2026-06-29 | ¥1.438,33 | +0,12 % | ¥1.460,00 | ¥1.460,00 | ¥1.436,67 | 2,10K |
| 2026-06-26 | ¥1.436,67 | -1,37 % | ¥1.450,00 | ¥1.450,00 | ¥1.436,67 | 7,20K |
| 2026-06-25 | ¥1.456,67 | +0,34 % | ¥1.475,00 | ¥1.475,00 | ¥1.456,67 | 5,10K |
| 2026-06-24 | ¥1.451,67 | +0,46 % | ¥1.453,33 | ¥1.453,33 | ¥1.451,67 | 3,90K |
| 2026-06-23 | ¥1.445,00 | +0,12 % | ¥1.450,00 | ¥1.451,67 | ¥1.445,00 | 5,70K |
| 2026-06-22 | ¥1.443,33 | +0,35 % | ¥1.445,00 | ¥1.450,00 | ¥1.443,33 | 6,00K |
| 2026-06-19 | ¥1.438,33 | 0,00 % | ¥1.415,00 | ¥1.450,00 | ¥1.415,00 | 6,30K |
| 2026-06-18 | ¥1.438,33 | -0,69 % | ¥1.450,00 | ¥1.451,67 | ¥1.438,33 | 4,50K |
| 2026-06-17 | ¥1.448,33 | +1,05 % | ¥1.441,67 | ¥1.450,00 | ¥1.441,67 | 5,10K |
| 2026-06-16 | ¥1.433,33 | +0,12 % | ¥1.445,00 | ¥1.445,00 | ¥1.431,67 | 11,40K |
| 2026-06-15 | ¥1.431,67 | -1,15 % | ¥1.433,33 | ¥1.450,00 | ¥1.431,67 | 5,70K |
| 2026-06-12 | ¥1.448,33 | +0,46 % | ¥1.433,33 | ¥1.448,33 | ¥1.430,00 | 1,80K |
| 2026-06-11 | ¥1.441,67 | -0,12 % | ¥1.420,00 | ¥1.446,67 | ¥1.420,00 | 2,40K |
| 2026-06-10 | ¥1.443,33 | +0,70 % | ¥1.433,33 | ¥1.443,33 | ¥1.433,33 | 1,80K |
| 2026-06-09 | ¥1.433,33 | 0,00 % | ¥1.433,33 | ¥1.433,33 | ¥1.433,33 | 600 |
| 2026-06-08 | ¥1.433,33 | -0,81 % | ¥1.436,67 | ¥1.448,33 | ¥1.433,33 | 5,40K |
| 2026-06-05 | ¥1.445,00 | 0,00 % | ¥1.445,00 | ¥1.445,00 | ¥1.445,00 | 900 |
| 2026-06-04 | ¥1.445,00 | 0,00 % | ¥1.445,00 | ¥1.450,00 | ¥1.445,00 | 2,10K |
| 2026-06-03 | ¥1.445,00 | -0,34 % | ¥1.441,67 | ¥1.445,00 | ¥1.441,67 | 900 |
| 2026-06-02 | ¥1.450,00 | +0,58 % | ¥1.441,67 | ¥1.450,00 | ¥1.441,67 | 3,60K |
| 2026-06-01 | ¥1.441,67 | 0,00 % | ¥1.441,67 | ¥1.451,67 | ¥1.440,00 | 8,10K |
| 2026-05-29 | ¥1.441,67 | 0,00 % | ¥1.441,67 | ¥1.456,67 | ¥1.441,67 | 6,30K |
| 2026-05-28 | ¥1.441,67 | -0,57 % | ¥1.450,00 | ¥1.460,00 | ¥1.441,67 | 10,20K |
| 2026-05-27 | ¥1.450,00 | -0,11 % | ¥1.451,67 | ¥1.456,67 | ¥1.443,33 | 5,70K |
| 2026-05-26 | ¥1.451,67 | +0,11 % | ¥1.461,67 | ¥1.463,33 | ¥1.451,67 | 4,50K |
| 2026-05-25 | ¥1.450,00 | -0,23 % | ¥1.458,33 | ¥1.460,00 | ¥1.450,00 | 9,30K |