Daimaru Enawin Co., Ltd. 9818
TSE · Japan · Vertriebsdienstleistungen
¥1.551,00+20,00 (+1,31 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.531,00 | -1,42 % | ¥1.534,00 | ¥1.553,00 | ¥1.526,00 | 900 |
| 2026-09-30 | ¥1.553,00 | -1,65 % | ¥1.539,00 | ¥1.553,00 | ¥1.520,00 | 800 |
| 2026-09-29 | ¥1.579,00 | +1,87 % | ¥1.550,00 | ¥1.579,00 | ¥1.513,00 | 2,90K |
| 2026-09-28 | ¥1.550,00 | -1,65 % | ¥1.584,00 | ¥1.584,00 | ¥1.550,00 | 4,00K |
| 2026-09-25 | ¥1.576,00 | +1,68 % | ¥1.550,00 | ¥1.576,00 | ¥1.550,00 | 5,00K |
| 2026-09-24 | ¥1.550,00 | +0,58 % | ¥1.545,00 | ¥1.550,00 | ¥1.530,00 | 1,40K |
| 2026-09-18 | ¥1.541,00 | -0,06 % | ¥1.541,00 | ¥1.541,00 | ¥1.541,00 | 100 |
| 2026-09-17 | ¥1.542,00 | -0,71 % | ¥1.542,00 | ¥1.542,00 | ¥1.542,00 | 100 |
| 2026-09-16 | ¥1.553,00 | +0,19 % | ¥1.554,00 | ¥1.554,00 | ¥1.542,00 | 600 |
| 2026-09-15 | ¥1.550,00 | +0,65 % | ¥1.548,00 | ¥1.550,00 | ¥1.548,00 | 2,40K |
| 2026-09-14 | ¥1.540,00 | 0,00 % | ¥1.540,00 | ¥1.550,00 | ¥1.540,00 | 1,50K |
| 2026-09-11 | ¥1.540,00 | -0,32 % | ¥1.544,00 | ¥1.544,00 | ¥1.540,00 | 200 |
| 2026-09-10 | ¥1.545,00 | +0,26 % | ¥1.541,00 | ¥1.545,00 | ¥1.541,00 | 1,50K |
| 2026-09-09 | ¥1.541,00 | -0,64 % | ¥1.541,00 | ¥1.541,00 | ¥1.541,00 | 100 |
| 2026-09-08 | ¥1.551,00 | +0,06 % | ¥1.536,00 | ¥1.553,00 | ¥1.536,00 | 500 |
| 2026-09-07 | ¥1.550,00 | +0,13 % | ¥1.552,00 | ¥1.553,00 | ¥1.541,00 | 500 |
| 2026-09-04 | ¥1.548,00 | -0,32 % | ¥1.553,00 | ¥1.553,00 | ¥1.548,00 | 800 |
| 2026-09-03 | ¥1.553,00 | -0,19 % | ¥1.554,00 | ¥1.554,00 | ¥1.550,00 | 1,30K |
| 2026-09-02 | ¥1.556,00 | -1,89 % | ¥1.585,00 | ¥1.585,00 | ¥1.552,00 | 900 |
| 2026-09-01 | ¥1.586,00 | -0,13 % | ¥1.570,00 | ¥1.588,00 | ¥1.570,00 | 1,10K |
| 2026-08-31 | ¥1.588,00 | 0,00 % | ¥1.587,00 | ¥1.592,00 | ¥1.572,00 | 1,90K |
| 2026-08-28 | ¥1.588,00 | -0,31 % | ¥1.581,00 | ¥1.593,00 | ¥1.571,00 | 3,10K |
| 2026-08-27 | ¥1.593,00 | +0,63 % | ¥1.583,00 | ¥1.600,00 | ¥1.573,00 | 12,60K |
| 2026-08-26 | ¥1.583,00 | +1,93 % | ¥1.553,00 | ¥1.585,00 | ¥1.540,00 | 7,70K |
| 2026-08-25 | ¥1.553,00 | +2,64 % | ¥1.521,00 | ¥1.553,00 | ¥1.520,00 | 4,70K |
| 2026-08-24 | ¥1.513,00 | -0,13 % | ¥1.515,00 | ¥1.515,00 | ¥1.501,00 | 700 |
| 2026-08-21 | ¥1.515,00 | +0,87 % | ¥1.498,00 | ¥1.519,00 | ¥1.498,00 | 1,30K |
| 2026-08-20 | ¥1.502,00 | -0,53 % | ¥1.523,00 | ¥1.523,00 | ¥1.502,00 | 800 |
| 2026-08-19 | ¥1.510,00 | -0,59 % | ¥1.513,00 | ¥1.520,00 | ¥1.500,00 | 800 |
| 2026-08-18 | ¥1.519,00 | 0,00 % | ¥1.519,00 | ¥1.519,00 | ¥1.506,00 | 400 |
| 2026-08-17 | ¥1.519,00 | +0,93 % | ¥1.506,00 | ¥1.519,00 | ¥1.506,00 | 500 |
| 2026-08-14 | ¥1.505,00 | -0,86 % | ¥1.518,00 | ¥1.518,00 | ¥1.502,00 | 500 |
| 2026-08-13 | ¥1.518,00 | 0,00 % | ¥1.518,00 | ¥1.518,00 | ¥1.500,00 | 4,70K |
| 2026-08-12 | ¥1.518,00 | +1,20 % | ¥1.501,00 | ¥1.518,00 | ¥1.499,00 | 600 |
| 2026-08-10 | ¥1.500,00 | -0,33 % | ¥1.500,00 | ¥1.500,00 | ¥1.497,00 | 600 |
| 2026-08-07 | ¥1.505,00 | -0,07 % | ¥1.497,00 | ¥1.528,00 | ¥1.496,00 | 800 |
| 2026-08-06 | ¥1.506,00 | +1,07 % | ¥1.492,00 | ¥1.524,00 | ¥1.492,00 | 600 |
| 2026-08-05 | ¥1.490,00 | 0,00 % | ¥1.493,00 | ¥1.493,00 | ¥1.490,00 | 500 |
| 2026-08-04 | ¥1.490,00 | -0,73 % | ¥1.500,00 | ¥1.500,00 | ¥1.489,00 | 700 |
| 2026-08-03 | ¥1.501,00 | +0,94 % | ¥1.500,00 | ¥1.515,00 | ¥1.500,00 | 800 |
| 2026-07-31 | ¥1.487,00 | -1,00 % | ¥1.525,00 | ¥1.525,00 | ¥1.487,00 | 2,20K |
| 2026-07-30 | ¥1.502,00 | -1,64 % | ¥1.487,00 | ¥1.552,00 | ¥1.487,00 | 5,50K |
| 2026-07-29 | ¥1.527,00 | +0,79 % | ¥1.515,00 | ¥1.527,00 | ¥1.501,00 | 1,30K |
| 2026-07-28 | ¥1.515,00 | -0,59 % | ¥1.515,00 | ¥1.515,00 | ¥1.515,00 | 100 |
| 2026-07-27 | ¥1.524,00 | -1,04 % | ¥1.529,00 | ¥1.529,00 | ¥1.505,00 | 4,50K |
| 2026-07-24 | ¥1.540,00 | +0,79 % | ¥1.514,00 | ¥1.540,00 | ¥1.507,00 | 2,10K |
| 2026-07-23 | ¥1.528,00 | +0,92 % | ¥1.514,00 | ¥1.528,00 | ¥1.514,00 | 400 |
| 2026-07-22 | ¥1.514,00 | +3,77 % | ¥1.482,00 | ¥1.515,00 | ¥1.482,00 | 2,20K |
| 2026-07-21 | ¥1.459,00 | -4,70 % | ¥1.526,00 | ¥1.539,00 | ¥1.459,00 | 3,90K |
| 2026-07-17 | ¥1.531,00 | +0,72 % | ¥1.532,00 | ¥1.532,00 | ¥1.518,00 | 400 |
| 2026-07-16 | ¥1.520,00 | 0,00 % | ¥1.520,00 | ¥1.520,00 | ¥1.520,00 | 0 |
| 2026-07-15 | ¥1.520,00 | +0,13 % | ¥1.510,00 | ¥1.520,00 | ¥1.510,00 | 700 |
| 2026-07-14 | ¥1.518,00 | 0,00 % | ¥1.518,00 | ¥1.518,00 | ¥1.518,00 | 200 |
| 2026-07-13 | ¥1.518,00 | -0,07 % | ¥1.519,00 | ¥1.519,00 | ¥1.506,00 | 10,10K |
| 2026-07-10 | ¥1.519,00 | +1,27 % | ¥1.520,00 | ¥1.520,00 | ¥1.501,00 | 4,10K |
| 2026-07-09 | ¥1.500,00 | -1,45 % | ¥1.504,00 | ¥1.515,00 | ¥1.500,00 | 7,80K |
| 2026-07-08 | ¥1.522,00 | -0,26 % | ¥1.526,00 | ¥1.553,00 | ¥1.522,00 | 2,70K |
| 2026-07-07 | ¥1.526,00 | -0,65 % | ¥1.527,00 | ¥1.528,00 | ¥1.526,00 | 1,30K |
| 2026-07-06 | ¥1.536,00 | -0,71 % | ¥1.535,00 | ¥1.540,00 | ¥1.531,00 | 4,10K |
| 2026-07-03 | ¥1.547,00 | +0,45 % | ¥1.531,00 | ¥1.547,00 | ¥1.523,00 | 1,70K |
| 2026-07-02 | ¥1.540,00 | 0,00 % | ¥1.539,00 | ¥1.545,00 | ¥1.539,00 | 1,50K |
| 2026-07-01 | ¥1.540,00 | -0,71 % | ¥1.547,00 | ¥1.547,00 | ¥1.540,00 | 1,50K |
| 2026-06-30 | ¥1.551,00 | +0,32 % | ¥1.546,00 | ¥1.584,00 | ¥1.545,00 | 1,90K |
| 2026-06-29 | ¥1.546,00 | -1,09 % | ¥1.560,00 | ¥1.560,00 | ¥1.545,00 | 1,40K |
| 2026-06-26 | ¥1.563,00 | -2,01 % | ¥1.595,00 | ¥1.595,00 | ¥1.563,00 | 15,10K |
| 2026-06-25 | ¥1.595,00 | +2,31 % | ¥1.562,00 | ¥1.599,00 | ¥1.559,00 | 3,90K |
| 2026-06-24 | ¥1.559,00 | -0,06 % | ¥1.539,00 | ¥1.559,00 | ¥1.539,00 | 1,50K |
| 2026-06-23 | ¥1.560,00 | -2,01 % | ¥1.586,00 | ¥1.586,00 | ¥1.560,00 | 1,80K |
| 2026-06-22 | ¥1.592,00 | -0,25 % | ¥1.603,00 | ¥1.603,00 | ¥1.592,00 | 1,90K |
| 2026-06-19 | ¥1.596,00 | +0,31 % | ¥1.595,00 | ¥1.600,00 | ¥1.595,00 | 700 |
| 2026-06-18 | ¥1.591,00 | -0,69 % | ¥1.602,00 | ¥1.602,00 | ¥1.591,00 | 2,90K |
| 2026-06-17 | ¥1.602,00 | -1,54 % | ¥1.616,00 | ¥1.616,00 | ¥1.602,00 | 2,40K |
| 2026-06-16 | ¥1.627,00 | -0,79 % | ¥1.640,00 | ¥1.640,00 | ¥1.627,00 | 3,10K |
| 2026-06-15 | ¥1.640,00 | -2,96 % | ¥1.670,00 | ¥1.670,00 | ¥1.640,00 | 4,40K |
| 2026-06-12 | ¥1.690,00 | +1,56 % | ¥1.666,00 | ¥1.690,00 | ¥1.641,00 | 2,20K |
| 2026-06-11 | ¥1.664,00 | -1,19 % | ¥1.684,00 | ¥1.685,00 | ¥1.664,00 | 1,30K |
| 2026-06-10 | ¥1.684,00 | -2,09 % | ¥1.720,00 | ¥1.721,00 | ¥1.684,00 | 2,00K |
| 2026-06-09 | ¥1.720,00 | -0,12 % | ¥1.723,00 | ¥1.727,00 | ¥1.720,00 | 2,20K |
| 2026-06-08 | ¥1.722,00 | -1,71 % | ¥1.724,00 | ¥1.728,00 | ¥1.722,00 | 1,60K |
| 2026-06-05 | ¥1.752,00 | -0,17 % | ¥1.754,00 | ¥1.754,00 | ¥1.752,00 | 800 |
| 2026-06-04 | ¥1.755,00 | -0,34 % | ¥1.750,00 | ¥1.759,00 | ¥1.750,00 | 900 |
| 2026-06-03 | ¥1.761,00 | +0,57 % | ¥1.753,00 | ¥1.761,00 | ¥1.753,00 | 200 |
| 2026-06-02 | ¥1.751,00 | -5,35 % | ¥1.810,00 | ¥1.810,00 | ¥1.728,00 | 1,20K |
| 2026-06-01 | ¥1.850,00 | +2,10 % | ¥1.850,00 | ¥1.850,00 | ¥1.850,00 | 300 |
| 2026-05-29 | ¥1.812,00 | 0,00 % | ¥1.851,00 | ¥1.851,00 | ¥1.811,00 | 1,20K |
| 2026-05-28 | ¥1.812,00 | -3,77 % | ¥1.890,00 | ¥1.890,00 | ¥1.812,00 | 4,90K |
| 2026-05-27 | ¥1.883,00 | +2,45 % | ¥1.868,00 | ¥1.899,00 | ¥1.868,00 | 1,50K |
| 2026-05-26 | ¥1.838,00 | +0,55 % | ¥1.840,00 | ¥1.841,00 | ¥1.838,00 | 1,20K |
| 2026-05-25 | ¥1.828,00 | +0,66 % | ¥1.816,00 | ¥1.828,00 | ¥1.816,00 | 400 |
| 2026-05-22 | ¥1.816,00 | -0,60 % | ¥1.820,00 | ¥1.820,00 | ¥1.801,00 | 400 |