Arcs Company, Limited 9948
TSE · Japan · Einzelhandel
¥3.570,00-20,00 (-0,56 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.565,00 | -0,70 % | ¥3.570,00 | ¥3.585,00 | ¥3.530,00 | 21,80K |
| 2026-10-01 | ¥3.590,00 | -0,83 % | ¥3.575,00 | ¥3.620,00 | ¥3.570,00 | 73,40K |
| 2026-09-30 | ¥3.620,00 | -0,69 % | ¥3.615,00 | ¥3.620,00 | ¥3.570,00 | 139,90K |
| 2026-09-29 | ¥3.645,00 | -1,35 % | ¥3.700,00 | ¥3.700,00 | ¥3.625,00 | 74,30K |
| 2026-09-28 | ¥3.695,00 | -1,07 % | ¥3.750,00 | ¥3.765,00 | ¥3.670,00 | 113,30K |
| 2026-09-25 | ¥3.735,00 | +0,67 % | ¥3.730,00 | ¥3.750,00 | ¥3.710,00 | 79,60K |
| 2026-09-24 | ¥3.710,00 | -0,80 % | ¥3.720,00 | ¥3.745,00 | ¥3.690,00 | 98,90K |
| 2026-09-18 | ¥3.740,00 | -1,71 % | ¥3.785,00 | ¥3.785,00 | ¥3.730,00 | 128,90K |
| 2026-09-17 | ¥3.805,00 | +2,15 % | ¥3.730,00 | ¥3.805,00 | ¥3.730,00 | 64,90K |
| 2026-09-16 | ¥3.725,00 | -0,67 % | ¥3.755,00 | ¥3.795,00 | ¥3.725,00 | 79,60K |
| 2026-09-15 | ¥3.750,00 | -0,92 % | ¥3.790,00 | ¥3.800,00 | ¥3.745,00 | 90,10K |
| 2026-09-14 | ¥3.785,00 | +2,16 % | ¥3.775,00 | ¥3.805,00 | ¥3.735,00 | 98,50K |
| 2026-09-11 | ¥3.705,00 | +1,23 % | ¥3.640,00 | ¥3.735,00 | ¥3.640,00 | 135,40K |
| 2026-09-10 | ¥3.660,00 | -0,95 % | ¥3.680,00 | ¥3.690,00 | ¥3.655,00 | 112,90K |
| 2026-09-09 | ¥3.695,00 | -0,67 % | ¥3.725,00 | ¥3.750,00 | ¥3.695,00 | 115,90K |
| 2026-09-08 | ¥3.720,00 | +1,78 % | ¥3.655,00 | ¥3.745,00 | ¥3.655,00 | 84,40K |
| 2026-09-07 | ¥3.655,00 | -2,14 % | ¥3.720,00 | ¥3.735,00 | ¥3.655,00 | 136,30K |
| 2026-09-04 | ¥3.735,00 | 0,00 % | ¥3.705,00 | ¥3.765,00 | ¥3.685,00 | 96,30K |
| 2026-09-03 | ¥3.735,00 | +0,27 % | ¥3.765,00 | ¥3.765,00 | ¥3.705,00 | 60,60K |
| 2026-09-02 | ¥3.725,00 | +0,81 % | ¥3.730,00 | ¥3.750,00 | ¥3.690,00 | 98,40K |
| 2026-09-01 | ¥3.695,00 | -1,34 % | ¥3.750,00 | ¥3.790,00 | ¥3.685,00 | 94,10K |
| 2026-08-31 | ¥3.745,00 | -0,93 % | ¥3.790,00 | ¥3.800,00 | ¥3.725,00 | 157,70K |
| 2026-08-28 | ¥3.780,00 | -0,26 % | ¥3.710,00 | ¥3.785,00 | ¥3.710,00 | 169,20K |
| 2026-08-27 | ¥3.790,00 | 0,00 % | ¥3.790,00 | ¥3.835,00 | ¥3.765,00 | 388,40K |
| 2026-08-26 | ¥3.790,00 | +0,93 % | ¥3.765,00 | ¥3.810,00 | ¥3.765,00 | 142,50K |
| 2026-08-25 | ¥3.755,00 | +0,54 % | ¥3.790,00 | ¥3.800,00 | ¥3.755,00 | 108,70K |
| 2026-08-24 | ¥3.735,00 | +0,81 % | ¥3.720,00 | ¥3.770,00 | ¥3.705,00 | 106,50K |
| 2026-08-21 | ¥3.705,00 | +0,82 % | ¥3.660,00 | ¥3.720,00 | ¥3.660,00 | 131,30K |
| 2026-08-20 | ¥3.675,00 | +0,55 % | ¥3.680,00 | ¥3.710,00 | ¥3.650,00 | 109,10K |
| 2026-08-19 | ¥3.655,00 | +1,11 % | ¥3.655,00 | ¥3.670,00 | ¥3.600,00 | 79,20K |
| 2026-08-18 | ¥3.615,00 | +0,28 % | ¥3.555,00 | ¥3.645,00 | ¥3.550,00 | 109,20K |
| 2026-08-17 | ¥3.605,00 | +0,84 % | ¥3.570,00 | ¥3.610,00 | ¥3.560,00 | 84,00K |
| 2026-08-14 | ¥3.575,00 | +0,28 % | ¥3.565,00 | ¥3.585,00 | ¥3.545,00 | 52,20K |
| 2026-08-13 | ¥3.565,00 | -0,14 % | ¥3.590,00 | ¥3.590,00 | ¥3.535,00 | 70,00K |
| 2026-08-12 | ¥3.570,00 | +0,42 % | ¥3.590,00 | ¥3.595,00 | ¥3.555,00 | 94,30K |
| 2026-08-10 | ¥3.555,00 | -1,25 % | ¥3.580,00 | ¥3.580,00 | ¥3.540,00 | 90,00K |
| 2026-08-07 | ¥3.600,00 | +1,98 % | ¥3.545,00 | ¥3.620,00 | ¥3.525,00 | 68,90K |
| 2026-08-06 | ¥3.530,00 | +1,88 % | ¥3.505,00 | ¥3.535,00 | ¥3.475,00 | 66,70K |
| 2026-08-05 | ¥3.465,00 | -2,12 % | ¥3.515,00 | ¥3.540,00 | ¥3.465,00 | 69,00K |
| 2026-08-04 | ¥3.540,00 | -2,21 % | ¥3.595,00 | ¥3.595,00 | ¥3.515,00 | 78,80K |
| 2026-08-03 | ¥3.620,00 | +0,14 % | ¥3.615,00 | ¥3.640,00 | ¥3.555,00 | 105,90K |
| 2026-07-31 | ¥3.615,00 | -3,08 % | ¥3.665,00 | ¥3.690,00 | ¥3.600,00 | 72,80K |
| 2026-07-30 | ¥3.730,00 | 0,00 % | ¥3.715,00 | ¥3.740,00 | ¥3.665,00 | 87,10K |
| 2026-07-29 | ¥3.730,00 | +1,91 % | ¥3.680,00 | ¥3.795,00 | ¥3.660,00 | 125,10K |
| 2026-07-28 | ¥3.660,00 | +2,95 % | ¥3.595,00 | ¥3.670,00 | ¥3.570,00 | 109,80K |
| 2026-07-27 | ¥3.555,00 | +1,72 % | ¥3.525,00 | ¥3.570,00 | ¥3.510,00 | 53,20K |
| 2026-07-24 | ¥3.495,00 | +1,16 % | ¥3.410,00 | ¥3.520,00 | ¥3.405,00 | 47,50K |
| 2026-07-23 | ¥3.455,00 | -1,00 % | ¥3.440,00 | ¥3.465,00 | ¥3.435,00 | 49,10K |
| 2026-07-22 | ¥3.490,00 | -0,99 % | ¥3.505,00 | ¥3.505,00 | ¥3.450,00 | 64,40K |
| 2026-07-21 | ¥3.525,00 | -0,70 % | ¥3.560,00 | ¥3.605,00 | ¥3.510,00 | 70,80K |
| 2026-07-17 | ¥3.550,00 | +1,00 % | ¥3.550,00 | ¥3.610,00 | ¥3.520,00 | 63,90K |
| 2026-07-16 | ¥3.515,00 | +0,29 % | ¥3.505,00 | ¥3.555,00 | ¥3.505,00 | 60,90K |
| 2026-07-15 | ¥3.505,00 | 0,00 % | ¥3.505,00 | ¥3.555,00 | ¥3.495,00 | 47,50K |
| 2026-07-14 | ¥3.505,00 | +0,29 % | ¥3.540,00 | ¥3.570,00 | ¥3.505,00 | 56,50K |
| 2026-07-13 | ¥3.495,00 | -0,43 % | ¥3.570,00 | ¥3.570,00 | ¥3.495,00 | 48,60K |
| 2026-07-10 | ¥3.510,00 | -0,99 % | ¥3.530,00 | ¥3.530,00 | ¥3.485,00 | 92,60K |
| 2026-07-09 | ¥3.545,00 | -1,39 % | ¥3.610,00 | ¥3.610,00 | ¥3.545,00 | 80,70K |
| 2026-07-08 | ¥3.595,00 | -0,14 % | ¥3.625,00 | ¥3.640,00 | ¥3.570,00 | 78,60K |
| 2026-07-07 | ¥3.600,00 | +2,27 % | ¥3.520,00 | ¥3.620,00 | ¥3.515,00 | 121,20K |
| 2026-07-06 | ¥3.520,00 | +3,53 % | ¥3.405,00 | ¥3.530,00 | ¥3.365,00 | 151,20K |
| 2026-07-03 | ¥3.400,00 | 0,00 % | ¥3.460,00 | ¥3.465,00 | ¥3.400,00 | 96,80K |
| 2026-07-02 | ¥3.400,00 | +3,19 % | ¥3.365,00 | ¥3.415,00 | ¥3.350,00 | 102,80K |
| 2026-07-01 | ¥3.295,00 | -2,95 % | ¥3.345,00 | ¥3.350,00 | ¥3.295,00 | 97,60K |
| 2026-06-30 | ¥3.395,00 | -1,02 % | ¥3.435,00 | ¥3.465,00 | ¥3.380,00 | 138,10K |
| 2026-06-29 | ¥3.430,00 | +1,48 % | ¥3.380,00 | ¥3.440,00 | ¥3.380,00 | 104,20K |
| 2026-06-26 | ¥3.380,00 | +1,20 % | ¥3.350,00 | ¥3.380,00 | ¥3.340,00 | 61,00K |
| 2026-06-25 | ¥3.340,00 | +0,30 % | ¥3.330,00 | ¥3.380,00 | ¥3.330,00 | 72,80K |
| 2026-06-24 | ¥3.330,00 | +1,06 % | ¥3.295,00 | ¥3.365,00 | ¥3.280,00 | 68,60K |
| 2026-06-23 | ¥3.295,00 | +1,38 % | ¥3.245,00 | ¥3.300,00 | ¥3.245,00 | 58,00K |
| 2026-06-22 | ¥3.250,00 | -1,22 % | ¥3.250,00 | ¥3.280,00 | ¥3.245,00 | 42,20K |
| 2026-06-19 | ¥3.290,00 | +1,39 % | ¥3.245,00 | ¥3.290,00 | ¥3.245,00 | 108,60K |
| 2026-06-18 | ¥3.245,00 | -0,46 % | ¥3.255,00 | ¥3.305,00 | ¥3.230,00 | 104,80K |
| 2026-06-17 | ¥3.260,00 | -0,46 % | ¥3.285,00 | ¥3.345,00 | ¥3.260,00 | 40,70K |
| 2026-06-16 | ¥3.275,00 | -0,61 % | ¥3.265,00 | ¥3.295,00 | ¥3.225,00 | 71,10K |
| 2026-06-15 | ¥3.295,00 | -1,35 % | ¥3.295,00 | ¥3.325,00 | ¥3.280,00 | 80,90K |
| 2026-06-12 | ¥3.340,00 | -1,04 % | ¥3.345,00 | ¥3.350,00 | ¥3.300,00 | 94,90K |
| 2026-06-11 | ¥3.375,00 | +1,66 % | ¥3.350,00 | ¥3.385,00 | ¥3.325,00 | 72,00K |
| 2026-06-10 | ¥3.320,00 | +2,15 % | ¥3.265,00 | ¥3.330,00 | ¥3.265,00 | 73,30K |
| 2026-06-09 | ¥3.250,00 | -0,31 % | ¥3.260,00 | ¥3.300,00 | ¥3.240,00 | 58,70K |
| 2026-06-08 | ¥3.260,00 | +1,09 % | ¥3.245,00 | ¥3.295,00 | ¥3.235,00 | 62,40K |
| 2026-06-05 | ¥3.225,00 | +0,47 % | ¥3.245,00 | ¥3.275,00 | ¥3.215,00 | 74,10K |
| 2026-06-04 | ¥3.210,00 | -0,47 % | ¥3.215,00 | ¥3.260,00 | ¥3.210,00 | 62,00K |
| 2026-06-03 | ¥3.225,00 | +1,10 % | ¥3.210,00 | ¥3.235,00 | ¥3.170,00 | 61,00K |
| 2026-06-02 | ¥3.190,00 | -1,09 % | ¥3.155,00 | ¥3.235,00 | ¥3.120,00 | 92,80K |
| 2026-06-01 | ¥3.225,00 | -0,31 % | ¥3.210,00 | ¥3.225,00 | ¥3.150,00 | 99,30K |
| 2026-05-29 | ¥3.235,00 | -0,46 % | ¥3.225,00 | ¥3.310,00 | ¥3.220,00 | 115,60K |
| 2026-05-28 | ¥3.250,00 | +0,93 % | ¥3.250,00 | ¥3.270,00 | ¥3.220,00 | 65,10K |
| 2026-05-27 | ¥3.220,00 | -0,31 % | ¥3.230,00 | ¥3.230,00 | ¥3.185,00 | 51,00K |
| 2026-05-26 | ¥3.230,00 | -0,15 % | ¥3.205,00 | ¥3.260,00 | ¥3.195,00 | 66,40K |
| 2026-05-25 | ¥3.235,00 | -2,41 % | ¥3.305,00 | ¥3.305,00 | ¥3.210,00 | 64,30K |