ARCLANDS CORPORATION 9842
TSE · Japan · Einzelhandel
¥1.847,00-18,00 (-0,97 %)
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 | ¥1.847,00 | -0,97 % | ¥1.862,00 | ¥1.862,00 | ¥1.846,00 | 204,10K |
| 2026-10-01 | ¥1.865,00 | -0,05 % | ¥1.859,00 | ¥1.874,00 | ¥1.852,00 | 181,90K |
| 2026-09-30 | ¥1.866,00 | -0,21 % | ¥1.868,00 | ¥1.877,00 | ¥1.854,00 | 207,40K |
| 2026-09-29 | ¥1.870,00 | -1,27 % | ¥1.889,00 | ¥1.890,00 | ¥1.861,00 | 155,90K |
| 2026-09-28 | ¥1.894,00 | -0,11 % | ¥1.898,00 | ¥1.903,00 | ¥1.887,00 | 230,70K |
| 2026-09-25 | ¥1.896,00 | +0,85 % | ¥1.889,00 | ¥1.897,00 | ¥1.885,00 | 119,20K |
| 2026-09-24 | ¥1.880,00 | -0,95 % | ¥1.889,00 | ¥1.889,00 | ¥1.876,00 | 204,30K |
| 2026-09-18 | ¥1.898,00 | +0,05 % | ¥1.900,00 | ¥1.901,00 | ¥1.886,00 | 216,60K |
| 2026-09-17 | ¥1.897,00 | +0,64 % | ¥1.885,00 | ¥1.899,00 | ¥1.885,00 | 84,10K |
| 2026-09-16 | ¥1.885,00 | +0,27 % | ¥1.892,00 | ¥1.898,00 | ¥1.883,00 | 96,70K |
| 2026-09-15 | ¥1.880,00 | -0,48 % | ¥1.889,00 | ¥1.895,00 | ¥1.879,00 | 86,70K |
| 2026-09-14 | ¥1.889,00 | +1,50 % | ¥1.873,00 | ¥1.890,00 | ¥1.871,00 | 98,70K |
| 2026-09-11 | ¥1.861,00 | -1,17 % | ¥1.860,00 | ¥1.879,00 | ¥1.858,00 | 152,80K |
| 2026-09-10 | ¥1.883,00 | +1,40 % | ¥1.853,00 | ¥1.885,00 | ¥1.850,00 | 139,70K |
| 2026-09-09 | ¥1.857,00 | -1,28 % | ¥1.878,00 | ¥1.890,00 | ¥1.857,00 | 206,00K |
| 2026-09-08 | ¥1.881,00 | +0,70 % | ¥1.863,00 | ¥1.890,00 | ¥1.858,00 | 210,30K |
| 2026-09-07 | ¥1.868,00 | 0,00 % | ¥1.876,00 | ¥1.876,00 | ¥1.858,00 | 139,00K |
| 2026-09-04 | ¥1.868,00 | +0,43 % | ¥1.856,00 | ¥1.876,00 | ¥1.852,00 | 167,40K |
| 2026-09-03 | ¥1.860,00 | +0,76 % | ¥1.878,00 | ¥1.878,00 | ¥1.844,00 | 246,80K |
| 2026-09-02 | ¥1.846,00 | -1,18 % | ¥1.850,00 | ¥1.857,00 | ¥1.828,00 | 298,20K |
| 2026-09-01 | ¥1.868,00 | +0,76 % | ¥1.850,00 | ¥1.885,00 | ¥1.848,00 | 278,70K |
| 2026-08-31 | ¥1.854,00 | +1,09 % | ¥1.829,00 | ¥1.866,00 | ¥1.826,00 | 608,90K |
| 2026-08-28 | ¥1.834,00 | -3,63 % | ¥1.803,00 | ¥1.846,00 | ¥1.803,00 | 2,08M |
| 2026-08-27 | ¥1.903,00 | -0,68 % | ¥1.904,00 | ¥1.925,00 | ¥1.900,00 | 1,52M |
| 2026-08-26 | ¥1.916,00 | -0,26 % | ¥1.923,00 | ¥1.933,00 | ¥1.916,00 | 394,80K |
| 2026-08-25 | ¥1.921,00 | -0,16 % | ¥1.935,00 | ¥1.938,00 | ¥1.920,00 | 266,80K |
| 2026-08-24 | ¥1.924,00 | +0,21 % | ¥1.921,00 | ¥1.933,00 | ¥1.916,00 | 225,00K |
| 2026-08-21 | ¥1.920,00 | +0,26 % | ¥1.915,00 | ¥1.931,00 | ¥1.915,00 | 235,00K |
| 2026-08-20 | ¥1.915,00 | +0,21 % | ¥1.927,00 | ¥1.929,00 | ¥1.909,00 | 192,70K |
| 2026-08-19 | ¥1.911,00 | -0,52 % | ¥1.925,00 | ¥1.925,00 | ¥1.896,00 | 221,40K |
| 2026-08-18 | ¥1.921,00 | +0,79 % | ¥1.905,00 | ¥1.931,00 | ¥1.900,00 | 264,50K |
| 2026-08-17 | ¥1.906,00 | +0,05 % | ¥1.905,00 | ¥1.915,00 | ¥1.904,00 | 316,20K |
| 2026-08-14 | ¥1.905,00 | +0,11 % | ¥1.887,00 | ¥1.907,00 | ¥1.887,00 | 240,60K |
| 2026-08-13 | ¥1.903,00 | +0,21 % | ¥1.908,00 | ¥1.909,00 | ¥1.894,00 | 357,20K |
| 2026-08-12 | ¥1.899,00 | -0,73 % | ¥1.915,00 | ¥1.919,00 | ¥1.896,00 | 256,20K |
| 2026-08-10 | ¥1.913,00 | +1,06 % | ¥1.912,00 | ¥1.916,00 | ¥1.891,00 | 285,20K |
| 2026-08-07 | ¥1.893,00 | +1,56 % | ¥1.850,00 | ¥1.898,00 | ¥1.850,00 | 384,20K |
| 2026-08-06 | ¥1.864,00 | +1,47 % | ¥1.856,00 | ¥1.872,00 | ¥1.844,00 | 462,70K |
| 2026-08-05 | ¥1.837,00 | 0,00 % | ¥1.850,00 | ¥1.854,00 | ¥1.831,00 | 265,40K |
| 2026-08-04 | ¥1.837,00 | -3,62 % | ¥1.926,00 | ¥1.926,00 | ¥1.837,00 | 586,70K |
| 2026-08-03 | ¥1.906,00 | -0,42 % | ¥1.927,00 | ¥1.932,00 | ¥1.888,00 | 537,30K |
| 2026-07-31 | ¥1.914,00 | -4,01 % | ¥1.963,00 | ¥1.974,00 | ¥1.912,00 | 325,30K |
| 2026-07-30 | ¥1.994,00 | +0,20 % | ¥2.000,00 | ¥2.000,00 | ¥1.960,00 | 466,40K |
| 2026-07-29 | ¥1.990,00 | +3,22 % | ¥1.950,00 | ¥2.011,00 | ¥1.939,00 | 434,70K |
| 2026-07-28 | ¥1.928,00 | -0,62 % | ¥1.943,00 | ¥1.949,00 | ¥1.920,00 | 264,60K |
| 2026-07-27 | ¥1.940,00 | +2,16 % | ¥1.916,00 | ¥1.940,00 | ¥1.914,00 | 382,90K |
| 2026-07-24 | ¥1.899,00 | +1,17 % | ¥1.868,00 | ¥1.910,00 | ¥1.868,00 | 221,70K |
| 2026-07-23 | ¥1.877,00 | -0,16 % | ¥1.878,00 | ¥1.888,00 | ¥1.870,00 | 214,60K |
| 2026-07-22 | ¥1.880,00 | -1,47 % | ¥1.907,00 | ¥1.910,00 | ¥1.878,00 | 281,90K |
| 2026-07-21 | ¥1.908,00 | -0,42 % | ¥1.916,00 | ¥1.938,00 | ¥1.901,00 | 322,70K |
| 2026-07-17 | ¥1.916,00 | +2,35 % | ¥1.885,00 | ¥1.950,00 | ¥1.881,00 | 380,90K |
| 2026-07-16 | ¥1.872,00 | -0,05 % | ¥1.886,00 | ¥1.891,00 | ¥1.872,00 | 182,70K |
| 2026-07-15 | ¥1.873,00 | +0,11 % | ¥1.900,00 | ¥1.907,00 | ¥1.872,00 | 188,40K |
| 2026-07-14 | ¥1.871,00 | +0,59 % | ¥1.870,00 | ¥1.889,00 | ¥1.866,00 | 210,10K |
| 2026-07-13 | ¥1.860,00 | -0,69 % | ¥1.879,00 | ¥1.888,00 | ¥1.860,00 | 241,50K |
| 2026-07-10 | ¥1.873,00 | -0,27 % | ¥1.888,00 | ¥1.894,00 | ¥1.873,00 | 315,10K |
| 2026-07-09 | ¥1.878,00 | -0,69 % | ¥1.879,00 | ¥1.893,00 | ¥1.876,00 | 249,40K |
| 2026-07-08 | ¥1.891,00 | +0,59 % | ¥1.872,00 | ¥1.905,00 | ¥1.872,00 | 171,00K |
| 2026-07-07 | ¥1.880,00 | +0,11 % | ¥1.877,00 | ¥1.893,00 | ¥1.865,00 | 210,30K |
| 2026-07-06 | ¥1.878,00 | -1,98 % | ¥1.887,00 | ¥1.890,00 | ¥1.840,00 | 627,60K |
| 2026-07-03 | ¥1.916,00 | +0,16 % | ¥1.943,00 | ¥1.943,00 | ¥1.916,00 | 143,90K |
| 2026-07-02 | ¥1.913,00 | +1,38 % | ¥1.907,00 | ¥1.928,00 | ¥1.903,00 | 187,90K |
| 2026-07-01 | ¥1.887,00 | -1,82 % | ¥1.912,00 | ¥1.922,00 | ¥1.877,00 | 152,90K |
| 2026-06-30 | ¥1.922,00 | -1,13 % | ¥1.939,00 | ¥1.945,00 | ¥1.915,00 | 181,70K |
| 2026-06-29 | ¥1.944,00 | +2,75 % | ¥1.907,00 | ¥1.951,00 | ¥1.906,00 | 271,70K |
| 2026-06-26 | ¥1.892,00 | -0,21 % | ¥1.897,00 | ¥1.907,00 | ¥1.882,00 | 101,00K |
| 2026-06-25 | ¥1.896,00 | +2,49 % | ¥1.874,00 | ¥1.906,00 | ¥1.865,00 | 150,50K |
| 2026-06-24 | ¥1.850,00 | +0,54 % | ¥1.843,00 | ¥1.866,00 | ¥1.843,00 | 73,80K |
| 2026-06-23 | ¥1.840,00 | +0,22 % | ¥1.826,00 | ¥1.853,00 | ¥1.826,00 | 89,70K |
| 2026-06-22 | ¥1.836,00 | +1,27 % | ¥1.848,00 | ¥1.869,00 | ¥1.836,00 | 137,70K |
| 2026-06-19 | ¥1.813,00 | -2,58 % | ¥1.855,00 | ¥1.891,00 | ¥1.813,00 | 471,20K |
| 2026-06-18 | ¥1.861,00 | -0,64 % | ¥1.852,00 | ¥1.876,00 | ¥1.838,00 | 163,40K |
| 2026-06-17 | ¥1.873,00 | -0,32 % | ¥1.894,00 | ¥1.903,00 | ¥1.861,00 | 111,40K |
| 2026-06-16 | ¥1.879,00 | -1,00 % | ¥1.919,00 | ¥1.919,00 | ¥1.864,00 | 174,50K |
| 2026-06-15 | ¥1.898,00 | -0,16 % | ¥1.900,00 | ¥1.909,00 | ¥1.879,00 | 111,50K |
| 2026-06-12 | ¥1.901,00 | +0,16 % | ¥1.907,00 | ¥1.908,00 | ¥1.891,00 | 153,60K |
| 2026-06-11 | ¥1.898,00 | +0,11 % | ¥1.900,00 | ¥1.900,00 | ¥1.877,00 | 87,00K |
| 2026-06-10 | ¥1.896,00 | +0,74 % | ¥1.890,00 | ¥1.908,00 | ¥1.886,00 | 112,20K |
| 2026-06-09 | ¥1.882,00 | -0,21 % | ¥1.895,00 | ¥1.905,00 | ¥1.870,00 | 96,00K |
| 2026-06-08 | ¥1.886,00 | +0,21 % | ¥1.864,00 | ¥1.899,00 | ¥1.855,00 | 122,90K |
| 2026-06-05 | ¥1.882,00 | +1,40 % | ¥1.856,00 | ¥1.882,00 | ¥1.856,00 | 79,90K |
| 2026-06-04 | ¥1.856,00 | +0,76 % | ¥1.850,00 | ¥1.863,00 | ¥1.836,00 | 90,40K |
| 2026-06-03 | ¥1.842,00 | +0,71 % | ¥1.815,00 | ¥1.852,00 | ¥1.809,00 | 111,70K |
| 2026-06-02 | ¥1.829,00 | -1,61 % | ¥1.850,00 | ¥1.850,00 | ¥1.820,00 | 154,80K |
| 2026-06-01 | ¥1.859,00 | -2,41 % | ¥1.873,00 | ¥1.884,00 | ¥1.851,00 | 188,80K |
| 2026-05-29 | ¥1.905,00 | +1,76 % | ¥1.850,00 | ¥1.910,00 | ¥1.850,00 | 165,50K |
| 2026-05-28 | ¥1.872,00 | +1,41 % | ¥1.851,00 | ¥1.876,00 | ¥1.850,00 | 127,30K |
| 2026-05-27 | ¥1.846,00 | -0,38 % | ¥1.850,00 | ¥1.860,00 | ¥1.840,00 | 130,00K |
| 2026-05-26 | ¥1.853,00 | +0,60 % | ¥1.839,00 | ¥1.859,00 | ¥1.826,00 | 125,60K |
| 2026-05-25 | ¥1.842,00 | -1,55 % | ¥1.863,00 | ¥1.873,00 | ¥1.833,00 | 140,90K |