DMS INC. 9782
TSE · Japan · Kommerzielle Dienstleistungen
¥3.205,00-35,00 (-1,08 %)
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 | ¥3.205,00 | -1,08 % | ¥3.225,00 | ¥3.240,00 | ¥3.205,00 | 42,40K |
| 2026-10-01 | ¥3.240,00 | -1,07 % | ¥3.275,00 | ¥3.275,00 | ¥3.230,00 | 48,90K |
| 2026-09-30 | ¥3.275,00 | -0,46 % | ¥3.280,00 | ¥3.300,00 | ¥3.265,00 | 49,10K |
| 2026-09-29 | ¥3.290,00 | -4,22 % | ¥3.300,00 | ¥3.335,00 | ¥3.265,00 |
| 45,90K |
| 2026-09-28 | ¥3.435,00 | -0,87 % | ¥3.485,00 | ¥3.490,00 | ¥3.435,00 | 57,50K |
| 2026-09-25 | ¥3.465,00 | -0,43 % | ¥3.480,00 | ¥3.490,00 | ¥3.465,00 | 33,00K |
| 2026-09-24 | ¥3.480,00 | +0,14 % | ¥3.480,00 | ¥3.495,00 | ¥3.465,00 | 31,60K |
| 2026-09-18 | ¥3.475,00 | -0,43 % | ¥3.500,00 | ¥3.500,00 | ¥3.465,00 | 23,10K |
| 2026-09-17 | ¥3.490,00 | +0,14 % | ¥3.500,00 | ¥3.500,00 | ¥3.480,00 | 21,20K |
| 2026-09-16 | ¥3.485,00 | -0,43 % | ¥3.495,00 | ¥3.515,00 | ¥3.470,00 | 26,50K |
| 2026-09-15 | ¥3.500,00 | +1,74 % | ¥3.450,00 | ¥3.500,00 | ¥3.440,00 | 24,90K |
| 2026-09-14 | ¥3.440,00 | +1,62 % | ¥3.385,00 | ¥3.445,00 | ¥3.365,00 | 40,80K |
| 2026-09-11 | ¥3.385,00 | -1,17 % | ¥3.415,00 | ¥3.415,00 | ¥3.385,00 | 39,90K |
| 2026-09-10 | ¥3.425,00 | +0,44 % | ¥3.410,00 | ¥3.430,00 | ¥3.380,00 | 40,50K |
| 2026-09-09 | ¥3.410,00 | -1,16 % | ¥3.450,00 | ¥3.450,00 | ¥3.400,00 | 72,80K |
| 2026-09-08 | ¥3.450,00 | -1,99 % | ¥3.515,00 | ¥3.515,00 | ¥3.450,00 | 62,40K |
| 2026-09-07 | ¥3.520,00 | -0,85 % | ¥3.545,00 | ¥3.550,00 | ¥3.510,00 | 34,70K |
| 2026-09-04 | ¥3.550,00 | 0,00 % | ¥3.535,00 | ¥3.570,00 | ¥3.535,00 | 15,00K |
| 2026-09-03 | ¥3.550,00 | +1,43 % | ¥3.505,00 | ¥3.550,00 | ¥3.505,00 | 32,20K |
| 2026-09-02 | ¥3.500,00 | -1,27 % | ¥3.545,00 | ¥3.545,00 | ¥3.500,00 | 32,40K |
| 2026-09-01 | ¥3.545,00 | -0,28 % | ¥3.555,00 | ¥3.580,00 | ¥3.520,00 | 44,90K |
| 2026-08-31 | ¥3.555,00 | +0,99 % | ¥3.520,00 | ¥3.555,00 | ¥3.500,00 | 28,90K |
| 2026-08-28 | ¥3.520,00 | +0,86 % | ¥3.490,00 | ¥3.520,00 | ¥3.490,00 | 18,90K |
| 2026-08-27 | ¥3.490,00 | +0,14 % | ¥3.480,00 | ¥3.510,00 | ¥3.470,00 | 18,00K |
| 2026-08-26 | ¥3.485,00 | +0,14 % | ¥3.480,00 | ¥3.500,00 | ¥3.475,00 | 17,90K |
| 2026-08-25 | ¥3.480,00 | +1,16 % | ¥3.445,00 | ¥3.480,00 | ¥3.430,00 | 30,00K |
| 2026-08-24 | ¥3.440,00 | -0,43 % | ¥3.445,00 | ¥3.465,00 | ¥3.435,00 | 50,00K |
| 2026-08-21 | ¥3.455,00 | +0,44 % | ¥3.465,00 | ¥3.465,00 | ¥3.430,00 | 26,10K |
| 2026-08-20 | ¥3.440,00 | +1,03 % | ¥3.420,00 | ¥3.455,00 | ¥3.400,00 | 28,70K |
| 2026-08-19 | ¥3.405,00 | -1,45 % | ¥3.445,00 | ¥3.445,00 | ¥3.405,00 | 40,20K |
| 2026-08-18 | ¥3.455,00 | +0,44 % | ¥3.450,00 | ¥3.455,00 | ¥3.425,00 | 22,80K |
| 2026-08-17 | ¥3.440,00 | -0,43 % | ¥3.470,00 | ¥3.475,00 | ¥3.435,00 | 27,10K |
| 2026-08-14 | ¥3.455,00 | +0,14 % | ¥3.445,00 | ¥3.465,00 | ¥3.430,00 | 26,50K |
| 2026-08-13 | ¥3.450,00 | -0,14 % | ¥3.460,00 | ¥3.475,00 | ¥3.445,00 | 17,80K |
| 2026-08-12 | ¥3.455,00 | +1,17 % | ¥3.420,00 | ¥3.455,00 | ¥3.420,00 | 12,70K |
| 2026-08-10 | ¥3.415,00 | +0,59 % | ¥3.395,00 | ¥3.430,00 | ¥3.395,00 | 11,80K |
| 2026-08-07 | ¥3.395,00 | +0,44 % | ¥3.380,00 | ¥3.400,00 | ¥3.375,00 | 14,30K |
| 2026-08-06 | ¥3.380,00 | 0,00 % | ¥3.380,00 | ¥3.400,00 | ¥3.375,00 | 13,10K |
| 2026-08-05 | ¥3.380,00 | -0,29 % | ¥3.375,00 | ¥3.395,00 | ¥3.365,00 | 27,20K |
| 2026-08-04 | ¥3.390,00 | +0,15 % | ¥3.375,00 | ¥3.415,00 | ¥3.375,00 | 23,70K |
| 2026-08-03 | ¥3.385,00 | -1,02 % | ¥3.445,00 | ¥3.445,00 | ¥3.350,00 | 56,80K |
| 2026-07-31 | ¥3.420,00 | -1,44 % | ¥3.490,00 | ¥3.500,00 | ¥3.420,00 | 67,20K |
| 2026-07-30 | ¥3.470,00 | -2,53 % | ¥3.560,00 | ¥3.560,00 | ¥3.455,00 | 46,10K |
| 2026-07-29 | ¥3.560,00 | +2,45 % | ¥3.465,00 | ¥3.620,00 | ¥3.390,00 | 124,60K |
| 2026-07-28 | ¥3.475,00 | -1,00 % | ¥3.505,00 | ¥3.505,00 | ¥3.460,00 | 28,40K |
| 2026-07-27 | ¥3.510,00 | +1,45 % | ¥3.465,00 | ¥3.525,00 | ¥3.465,00 | 24,40K |
| 2026-07-24 | ¥3.460,00 | -0,14 % | ¥3.455,00 | ¥3.510,00 | ¥3.440,00 | 33,60K |
| 2026-07-23 | ¥3.465,00 | -0,72 % | ¥3.495,00 | ¥3.510,00 | ¥3.460,00 | 13,60K |
| 2026-07-22 | ¥3.490,00 | +0,14 % | ¥3.495,00 | ¥3.505,00 | ¥3.450,00 | 13,40K |
| 2026-07-21 | ¥3.485,00 | +1,75 % | ¥3.450,00 | ¥3.485,00 | ¥3.445,00 | 21,20K |
| 2026-07-17 | ¥3.425,00 | -1,30 % | ¥3.470,00 | ¥3.510,00 | ¥3.390,00 | 47,80K |
| 2026-07-16 | ¥3.470,00 | 0,00 % | ¥3.470,00 | ¥3.500,00 | ¥3.465,00 | 9,80K |
| 2026-07-15 | ¥3.470,00 | +0,58 % | ¥3.450,00 | ¥3.475,00 | ¥3.450,00 | 11,20K |
| 2026-07-14 | ¥3.450,00 | +0,15 % | ¥3.450,00 | ¥3.470,00 | ¥3.440,00 | 13,40K |
| 2026-07-13 | ¥3.445,00 | -1,43 % | ¥3.495,00 | ¥3.520,00 | ¥3.430,00 | 31,20K |
| 2026-07-10 | ¥3.495,00 | +0,58 % | ¥3.500,00 | ¥3.510,00 | ¥3.475,00 | 11,70K |
| 2026-07-09 | ¥3.475,00 | +0,43 % | ¥3.460,00 | ¥3.490,00 | ¥3.440,00 | 12,80K |
| 2026-07-08 | ¥3.460,00 | -0,86 % | ¥3.490,00 | ¥3.490,00 | ¥3.435,00 | 19,70K |
| 2026-07-07 | ¥3.490,00 | +1,01 % | ¥3.475,00 | ¥3.500,00 | ¥3.460,00 | 14,50K |
| 2026-07-06 | ¥3.455,00 | +0,14 % | ¥3.470,00 | ¥3.490,00 | ¥3.450,00 | 23,10K |
| 2026-07-03 | ¥3.450,00 | +1,47 % | ¥3.405,00 | ¥3.450,00 | ¥3.405,00 | 15,40K |
| 2026-07-02 | ¥3.400,00 | +0,74 % | ¥3.420,00 | ¥3.450,00 | ¥3.400,00 | 21,50K |
| 2026-07-01 | ¥3.375,00 | -0,44 % | ¥3.410,00 | ¥3.430,00 | ¥3.375,00 | 18,70K |
| 2026-06-30 | ¥3.390,00 | +0,30 % | ¥3.380,00 | ¥3.415,00 | ¥3.360,00 | 14,20K |
| 2026-06-29 | ¥3.380,00 | +2,27 % | ¥3.345,00 | ¥3.395,00 | ¥3.345,00 | 35,90K |
| 2026-06-26 | ¥3.305,00 | +0,30 % | ¥3.295,00 | ¥3.335,00 | ¥3.275,00 | 26,00K |
| 2026-06-25 | ¥3.295,00 | +1,38 % | ¥3.260,00 | ¥3.310,00 | ¥3.260,00 | 29,10K |
| 2026-06-24 | ¥3.250,00 | -0,91 % | ¥3.260,00 | ¥3.285,00 | ¥3.250,00 | 17,00K |
| 2026-06-23 | ¥3.280,00 | -1,65 % | ¥3.335,00 | ¥3.345,00 | ¥3.270,00 | 40,40K |
| 2026-06-22 | ¥3.335,00 | -0,74 % | ¥3.330,00 | ¥3.340,00 | ¥3.305,00 | 17,80K |
| 2026-06-19 | ¥3.360,00 | +0,15 % | ¥3.355,00 | ¥3.375,00 | ¥3.330,00 | 10,90K |
| 2026-06-18 | ¥3.355,00 | 0,00 % | ¥3.370,00 | ¥3.390,00 | ¥3.345,00 | 25,40K |
| 2026-06-17 | ¥3.355,00 | +2,13 % | ¥3.285,00 | ¥3.365,00 | ¥3.285,00 | 24,10K |
| 2026-06-16 | ¥3.285,00 | -1,65 % | ¥3.335,00 | ¥3.335,00 | ¥3.280,00 | 24,70K |
| 2026-06-15 | ¥3.340,00 | +1,21 % | ¥3.315,00 | ¥3.375,00 | ¥3.275,00 | 32,80K |
| 2026-06-12 | ¥3.300,00 | +0,92 % | ¥3.280,00 | ¥3.310,00 | ¥3.275,00 | 8,80K |
| 2026-06-11 | ¥3.270,00 | +1,55 % | ¥3.210,00 | ¥3.270,00 | ¥3.210,00 | 14,70K |
| 2026-06-10 | ¥3.220,00 | -0,77 % | ¥3.245,00 | ¥3.255,00 | ¥3.210,00 | 20,40K |
| 2026-06-09 | ¥3.245,00 | -0,61 % | ¥3.280,00 | ¥3.340,00 | ¥3.245,00 | 19,40K |
| 2026-06-08 | ¥3.265,00 | -1,36 % | ¥3.280,00 | ¥3.300,00 | ¥3.240,00 | 18,20K |
| 2026-06-05 | ¥3.310,00 | +2,48 % | ¥3.230,00 | ¥3.315,00 | ¥3.230,00 | 11,90K |
| 2026-06-04 | ¥3.230,00 | -1,52 % | ¥3.250,00 | ¥3.265,00 | ¥3.210,00 | 21,80K |
| 2026-06-03 | ¥3.280,00 | 0,00 % | ¥3.255,00 | ¥3.285,00 | ¥3.230,00 | 38,30K |
| 2026-06-02 | ¥3.280,00 | -1,65 % | ¥3.325,00 | ¥3.335,00 | ¥3.240,00 | 45,10K |
| 2026-06-01 | ¥3.335,00 | -2,91 % | ¥3.420,00 | ¥3.420,00 | ¥3.330,00 | 37,80K |
| 2026-05-29 | ¥3.435,00 | +2,23 % | ¥3.360,00 | ¥3.460,00 | ¥3.360,00 | 26,10K |
| 2026-05-28 | ¥3.360,00 | +1,05 % | ¥3.345,00 | ¥3.365,00 | ¥3.315,00 | 15,50K |
| 2026-05-27 | ¥3.325,00 | -2,21 % | ¥3.405,00 | ¥3.405,00 | ¥3.325,00 | 22,20K |
| 2026-05-26 | ¥3.400,00 | +0,74 % | ¥3.380,00 | ¥3.415,00 | ¥3.350,00 | 18,10K |
| 2026-05-25 | ¥3.375,00 | +1,81 % | ¥3.330,00 | ¥3.420,00 | ¥3.320,00 | 39,30K |