Step Co., Ltd. 9795
TSE · Japan · Verbraucherdienstleistungen
¥2.157,00-38,00 (-1,73 %)
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 | ¥2.157,00 | -1,73 % | ¥2.180,00 | ¥2.180,00 | ¥2.155,00 | 33,50K |
| 2026-10-01 | ¥2.195,00 | -0,50 % | ¥2.207,00 | ¥2.210,00 | ¥2.181,00 | 29,80K |
| 2026-09-30 | ¥2.206,00 | +0,55 % | ¥2.189,00 | ¥2.213,00 | ¥2.174,00 | 35,20K |
| 2026-09-29 | ¥2.194,00 | -3,60 % | ¥2.223,00 | ¥2.227,00 | ¥2.191,00 | 67,00K |
| 2026-09-28 | ¥2.276,00 | -0,31 % | ¥2.283,00 | ¥2.290,00 | ¥2.275,00 | 136,10K |
| 2026-09-25 | ¥2.283,00 | +0,31 % | ¥2.275,00 | ¥2.296,00 | ¥2.275,00 | 46,80K |
| 2026-09-24 | ¥2.276,00 | -1,13 % | ¥2.291,00 | ¥2.299,00 | ¥2.274,00 | 69,40K |
| 2026-09-18 | ¥2.302,00 | +0,04 % | ¥2.289,00 | ¥2.305,00 | ¥2.285,00 | 18,00K |
| 2026-09-17 | ¥2.301,00 | +0,52 % | ¥2.288,00 | ¥2.301,00 | ¥2.288,00 | 14,70K |
| 2026-09-16 | ¥2.289,00 | -0,52 % | ¥2.303,00 | ¥2.303,00 | ¥2.288,00 | 18,80K |
| 2026-09-15 | ¥2.301,00 | 0,00 % | ¥2.294,00 | ¥2.305,00 | ¥2.286,00 | 11,00K |
| 2026-09-14 | ¥2.301,00 | +1,95 % | ¥2.279,00 | ¥2.301,00 | ¥2.275,00 | 18,50K |
| 2026-09-11 | ¥2.257,00 | -0,66 % | ¥2.250,00 | ¥2.271,00 | ¥2.250,00 | 16,00K |
| 2026-09-10 | ¥2.272,00 | +0,09 % | ¥2.262,00 | ¥2.279,00 | ¥2.253,00 | 9,60K |
| 2026-09-09 | ¥2.270,00 | -0,87 % | ¥2.280,00 | ¥2.281,00 | ¥2.267,00 | 10,20K |
| 2026-09-08 | ¥2.290,00 | -0,43 % | ¥2.300,00 | ¥2.303,00 | ¥2.288,00 | 14,30K |
| 2026-09-07 | ¥2.300,00 | +0,22 % | ¥2.299,00 | ¥2.309,00 | ¥2.296,00 | 15,90K |
| 2026-09-04 | ¥2.295,00 | -0,35 % | ¥2.291,00 | ¥2.301,00 | ¥2.279,00 | 12,20K |
| 2026-09-03 | ¥2.303,00 | -0,35 % | ¥2.311,00 | ¥2.326,00 | ¥2.297,00 | 10,90K |
| 2026-09-02 | ¥2.311,00 | -0,56 % | ¥2.324,00 | ¥2.327,00 | ¥2.301,00 | 18,80K |
| 2026-09-01 | ¥2.324,00 | -0,30 % | ¥2.323,00 | ¥2.338,00 | ¥2.317,00 | 16,90K |
| 2026-08-31 | ¥2.331,00 | +0,73 % | ¥2.314,00 | ¥2.337,00 | ¥2.307,00 | 21,90K |
| 2026-08-28 | ¥2.314,00 | +0,26 % | ¥2.298,00 | ¥2.314,00 | ¥2.298,00 | 13,40K |
| 2026-08-27 | ¥2.308,00 | -0,17 % | ¥2.311,00 | ¥2.317,00 | ¥2.294,00 | 17,60K |
| 2026-08-26 | ¥2.312,00 | +0,48 % | ¥2.301,00 | ¥2.312,00 | ¥2.293,00 | 10,10K |
| 2026-08-25 | ¥2.301,00 | +0,22 % | ¥2.296,00 | ¥2.308,00 | ¥2.282,00 | 14,20K |
| 2026-08-24 | ¥2.296,00 | -0,13 % | ¥2.303,00 | ¥2.308,00 | ¥2.286,00 | 14,70K |
| 2026-08-21 | ¥2.299,00 | +0,83 % | ¥2.276,00 | ¥2.303,00 | ¥2.271,00 | 18,40K |
| 2026-08-20 | ¥2.280,00 | -0,04 % | ¥2.274,00 | ¥2.290,00 | ¥2.250,00 | 21,00K |
| 2026-08-19 | ¥2.281,00 | -0,31 % | ¥2.282,00 | ¥2.291,00 | ¥2.267,00 | 10,90K |
| 2026-08-18 | ¥2.288,00 | +0,79 % | ¥2.256,00 | ¥2.288,00 | ¥2.250,00 | 22,20K |
| 2026-08-17 | ¥2.270,00 | -0,57 % | ¥2.283,00 | ¥2.298,00 | ¥2.265,00 | 13,70K |
| 2026-08-14 | ¥2.283,00 | +0,71 % | ¥2.270,00 | ¥2.287,00 | ¥2.251,00 | 14,90K |
| 2026-08-13 | ¥2.267,00 | +0,76 % | ¥2.249,00 | ¥2.271,00 | ¥2.237,00 | 14,20K |
| 2026-08-12 | ¥2.250,00 | +1,90 % | ¥2.225,00 | ¥2.259,00 | ¥2.217,00 | 13,20K |
| 2026-08-10 | ¥2.208,00 | -0,81 % | ¥2.229,00 | ¥2.229,00 | ¥2.203,00 | 22,90K |
| 2026-08-07 | ¥2.226,00 | +0,82 % | ¥2.203,00 | ¥2.232,00 | ¥2.203,00 | 18,60K |
| 2026-08-06 | ¥2.208,00 | +1,47 % | ¥2.185,00 | ¥2.223,00 | ¥2.185,00 | 16,10K |
| 2026-08-05 | ¥2.176,00 | +0,05 % | ¥2.180,00 | ¥2.185,00 | ¥2.170,00 | 20,70K |
| 2026-08-04 | ¥2.175,00 | -2,03 % | ¥2.229,00 | ¥2.230,00 | ¥2.166,00 | 39,20K |
| 2026-08-03 | ¥2.220,00 | -1,51 % | ¥2.261,00 | ¥2.261,00 | ¥2.212,00 | 24,20K |
| 2026-07-31 | ¥2.254,00 | -0,22 % | ¥2.279,00 | ¥2.286,00 | ¥2.251,00 | 23,30K |
| 2026-07-30 | ¥2.259,00 | +0,44 % | ¥2.250,00 | ¥2.274,00 | ¥2.242,00 | 12,10K |
| 2026-07-29 | ¥2.249,00 | +0,27 % | ¥2.245,00 | ¥2.279,00 | ¥2.241,00 | 23,40K |
| 2026-07-28 | ¥2.243,00 | +0,09 % | ¥2.241,00 | ¥2.252,00 | ¥2.241,00 | 5,90K |
| 2026-07-27 | ¥2.241,00 | +0,49 % | ¥2.230,00 | ¥2.248,00 | ¥2.230,00 | 13,70K |
| 2026-07-24 | ¥2.230,00 | +0,04 % | ¥2.230,00 | ¥2.237,00 | ¥2.219,00 | 6,50K |
| 2026-07-23 | ¥2.229,00 | -0,71 % | ¥2.251,00 | ¥2.252,00 | ¥2.220,00 | 11,30K |
| 2026-07-22 | ¥2.245,00 | +0,45 % | ¥2.225,00 | ¥2.254,00 | ¥2.222,00 | 13,50K |
| 2026-07-21 | ¥2.235,00 | +0,54 % | ¥2.242,00 | ¥2.245,00 | ¥2.220,00 | 13,70K |
| 2026-07-17 | ¥2.223,00 | -0,22 % | ¥2.222,00 | ¥2.244,00 | ¥2.217,00 | 15,20K |
| 2026-07-16 | ¥2.228,00 | -0,67 % | ¥2.237,00 | ¥2.250,00 | ¥2.225,00 | 13,70K |
| 2026-07-15 | ¥2.243,00 | -0,13 % | ¥2.246,00 | ¥2.258,00 | ¥2.238,00 | 10,20K |
| 2026-07-14 | ¥2.246,00 | +0,27 % | ¥2.263,00 | ¥2.263,00 | ¥2.240,00 | 5,70K |
| 2026-07-13 | ¥2.240,00 | -0,31 % | ¥2.247,00 | ¥2.256,00 | ¥2.240,00 | 5,60K |
| 2026-07-10 | ¥2.247,00 | -0,53 % | ¥2.259,00 | ¥2.263,00 | ¥2.247,00 | 9,10K |
| 2026-07-09 | ¥2.259,00 | -0,13 % | ¥2.263,00 | ¥2.280,00 | ¥2.255,00 | 6,30K |
| 2026-07-08 | ¥2.262,00 | 0,00 % | ¥2.252,00 | ¥2.276,00 | ¥2.252,00 | 9,40K |
| 2026-07-07 | ¥2.262,00 | +0,58 % | ¥2.272,00 | ¥2.272,00 | ¥2.246,00 | 12,50K |
| 2026-07-06 | ¥2.249,00 | +1,03 % | ¥2.229,00 | ¥2.264,00 | ¥2.229,00 | 10,70K |
| 2026-07-03 | ¥2.226,00 | -1,11 % | ¥2.268,00 | ¥2.280,00 | ¥2.220,00 | 21,80K |
| 2026-07-02 | ¥2.251,00 | +0,90 % | ¥2.267,00 | ¥2.279,00 | ¥2.235,00 | 19,80K |
| 2026-07-01 | ¥2.231,00 | +0,18 % | ¥2.227,00 | ¥2.231,00 | ¥2.221,00 | 19,40K |
| 2026-06-30 | ¥2.227,00 | -0,36 % | ¥2.236,00 | ¥2.250,00 | ¥2.218,00 | 12,80K |
| 2026-06-29 | ¥2.235,00 | -0,09 % | ¥2.237,00 | ¥2.261,00 | ¥2.214,00 | 18,90K |
| 2026-06-26 | ¥2.237,00 | +1,91 % | ¥2.196,00 | ¥2.246,00 | ¥2.195,00 | 11,90K |
| 2026-06-25 | ¥2.195,00 | -0,50 % | ¥2.199,00 | ¥2.212,00 | ¥2.195,00 | 10,70K |
| 2026-06-24 | ¥2.206,00 | +0,05 % | ¥2.205,00 | ¥2.227,00 | ¥2.199,00 | 6,20K |
| 2026-06-23 | ¥2.205,00 | -0,27 % | ¥2.205,00 | ¥2.216,00 | ¥2.180,00 | 13,80K |
| 2026-06-22 | ¥2.211,00 | -1,34 % | ¥2.241,00 | ¥2.257,00 | ¥2.209,00 | 6,20K |
| 2026-06-19 | ¥2.241,00 | +0,54 % | ¥2.247,00 | ¥2.247,00 | ¥2.224,00 | 5,40K |
| 2026-06-18 | ¥2.229,00 | -0,45 % | ¥2.247,00 | ¥2.253,00 | ¥2.226,00 | 5,50K |
| 2026-06-17 | ¥2.239,00 | +0,27 % | ¥2.217,00 | ¥2.252,00 | ¥2.216,00 | 6,20K |
| 2026-06-16 | ¥2.233,00 | -0,13 % | ¥2.251,00 | ¥2.251,00 | ¥2.219,00 | 5,60K |
| 2026-06-15 | ¥2.236,00 | -1,11 % | ¥2.257,00 | ¥2.260,00 | ¥2.230,00 | 11,50K |
| 2026-06-12 | ¥2.261,00 | -0,04 % | ¥2.277,00 | ¥2.277,00 | ¥2.244,00 | 12,20K |
| 2026-06-11 | ¥2.262,00 | -1,05 % | ¥2.286,00 | ¥2.286,00 | ¥2.242,00 | 6,90K |
| 2026-06-10 | ¥2.286,00 | +2,37 % | ¥2.233,00 | ¥2.291,00 | ¥2.233,00 | 12,20K |
| 2026-06-09 | ¥2.233,00 | +0,18 % | ¥2.245,00 | ¥2.246,00 | ¥2.224,00 | 12,40K |
| 2026-06-08 | ¥2.229,00 | 0,00 % | ¥2.222,00 | ¥2.243,00 | ¥2.220,00 | 8,30K |
| 2026-06-05 | ¥2.229,00 | +1,04 % | ¥2.202,00 | ¥2.261,00 | ¥2.202,00 | 7,20K |
| 2026-06-04 | ¥2.206,00 | -0,14 % | ¥2.200,00 | ¥2.225,00 | ¥2.195,00 | 10,50K |
| 2026-06-03 | ¥2.209,00 | +1,14 % | ¥2.186,00 | ¥2.214,00 | ¥2.156,00 | 14,30K |
| 2026-06-02 | ¥2.184,00 | +0,05 % | ¥2.215,00 | ¥2.215,00 | ¥2.180,00 | 11,70K |
| 2026-06-01 | ¥2.183,00 | -1,49 % | ¥2.210,00 | ¥2.217,00 | ¥2.158,00 | 40,10K |
| 2026-05-29 | ¥2.216,00 | -0,36 % | ¥2.215,00 | ¥2.237,00 | ¥2.212,00 | 12,30K |
| 2026-05-28 | ¥2.224,00 | -0,18 % | ¥2.222,00 | ¥2.224,00 | ¥2.209,00 | 8,00K |
| 2026-05-27 | ¥2.228,00 | -0,04 % | ¥2.213,00 | ¥2.236,00 | ¥2.213,00 | 9,30K |
| 2026-05-26 | ¥2.229,00 | +0,50 % | ¥2.210,00 | ¥2.240,00 | ¥2.203,00 | 11,70K |
| 2026-05-25 | ¥2.218,00 | -0,36 % | ¥2.219,00 | ¥2.227,00 | ¥2.209,00 | 11,40K |