MIKIKOGYO CO., LTD. 1718
TSE · Japan · Industriedienstleistungen
¥2.283,00-41,00 (-1,76 %)
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 | ¥2.283,00 | -1,76 % | ¥2.332,00 | ¥2.344,00 | ¥2.283,00 | 3,00K |
| 2026-10-01 | ¥2.324,00 | +0,91 % | ¥2.321,00 | ¥2.325,00 | ¥2.296,00 | 8,70K |
| 2026-09-30 | ¥2.303,00 | -1,79 % | ¥2.345,00 | ¥2.373,00 | ¥2.280,00 | 5,50K |
| 2026-09-29 | ¥2.345,00 | -2,16 % | ¥2.347,00 | ¥2.380,00 | ¥2.331,00 |
| 2,20K |
| 2026-09-28 | ¥2.396,67 | +0,70 % | ¥2.380,00 | ¥2.396,67 | ¥2.380,00 | 6,30K |
| 2026-09-25 | ¥2.380,00 | +0,14 % | ¥2.380,00 | ¥2.380,00 | ¥2.376,67 | 2,40K |
| 2026-09-24 | ¥2.376,67 | 0,00 % | ¥2.376,67 | ¥2.376,67 | ¥2.373,33 | 2,10K |
| 2026-09-18 | ¥2.376,67 | +1,13 % | ¥2.363,33 | ¥2.376,67 | ¥2.363,33 | 1,50K |
| 2026-09-17 | ¥2.350,00 | +0,43 % | ¥2.340,00 | ¥2.350,00 | ¥2.340,00 | 2,40K |
| 2026-09-16 | ¥2.340,00 | -0,99 % | ¥2.343,33 | ¥2.360,00 | ¥2.340,00 | 2,40K |
| 2026-09-15 | ¥2.363,33 | 0,00 % | ¥2.363,33 | ¥2.363,33 | ¥2.363,33 | 0 |
| 2026-09-14 | ¥2.363,33 | -0,28 % | ¥2.360,00 | ¥2.363,33 | ¥2.360,00 | 1,20K |
| 2026-09-11 | ¥2.370,00 | -0,28 % | ¥2.373,33 | ¥2.373,33 | ¥2.333,33 | 6,60K |
| 2026-09-10 | ¥2.376,67 | -0,14 % | ¥2.373,33 | ¥2.376,67 | ¥2.373,33 | 900 |
| 2026-09-09 | ¥2.380,00 | 0,00 % | ¥2.380,00 | ¥2.396,67 | ¥2.380,00 | 1,80K |
| 2026-09-08 | ¥2.380,00 | +0,14 % | ¥2.383,33 | ¥2.383,33 | ¥2.380,00 | 2,40K |
| 2026-09-07 | ¥2.376,67 | -0,56 % | ¥2.383,33 | ¥2.396,67 | ¥2.376,67 | 10,20K |
| 2026-09-04 | ¥2.390,00 | 0,00 % | ¥2.383,33 | ¥2.400,00 | ¥2.383,33 | 2,40K |
| 2026-09-03 | ¥2.390,00 | -0,42 % | ¥2.406,67 | ¥2.406,67 | ¥2.390,00 | 1,20K |
| 2026-09-02 | ¥2.400,00 | -0,69 % | ¥2.426,67 | ¥2.486,67 | ¥2.370,00 | 9,30K |
| 2026-09-01 | ¥2.416,67 | +5,84 % | ¥2.380,00 | ¥2.423,33 | ¥2.380,00 | 19,50K |
| 2026-08-31 | ¥2.283,33 | +0,15 % | ¥2.276,67 | ¥2.283,33 | ¥2.276,67 | 1,20K |
| 2026-08-28 | ¥2.280,00 | -0,44 % | ¥2.290,00 | ¥2.303,33 | ¥2.280,00 | 7,80K |
| 2026-08-27 | ¥2.290,00 | +0,73 % | ¥2.290,00 | ¥2.290,00 | ¥2.290,00 | 1,20K |
| 2026-08-26 | ¥2.273,33 | -0,87 % | ¥2.270,00 | ¥2.293,33 | ¥2.270,00 | 2,70K |
| 2026-08-25 | ¥2.293,33 | +1,18 % | ¥2.270,00 | ¥2.293,33 | ¥2.263,33 | 1,80K |
| 2026-08-24 | ¥2.266,67 | +0,29 % | ¥2.260,00 | ¥2.266,67 | ¥2.260,00 | 1,50K |
| 2026-08-21 | ¥2.260,00 | -0,15 % | ¥2.263,33 | ¥2.266,67 | ¥2.240,00 | 1,20K |
| 2026-08-20 | ¥2.263,33 | +0,89 % | ¥2.240,00 | ¥2.263,33 | ¥2.233,33 | 3,60K |
| 2026-08-19 | ¥2.243,33 | -0,88 % | ¥2.246,67 | ¥2.246,67 | ¥2.243,33 | 6,90K |
| 2026-08-18 | ¥2.263,33 | +1,04 % | ¥2.243,33 | ¥2.266,67 | ¥2.240,00 | 17,40K |
| 2026-08-17 | ¥2.240,00 | -1,61 % | ¥2.270,00 | ¥2.290,00 | ¥2.206,67 | 56,70K |
| 2026-08-14 | ¥2.276,67 | +0,29 % | ¥2.270,00 | ¥2.276,67 | ¥2.270,00 | 2,10K |
| 2026-08-13 | ¥2.270,00 | -0,29 % | ¥2.276,67 | ¥2.276,67 | ¥2.270,00 | 1,20K |
| 2026-08-12 | ¥2.276,67 | +0,15 % | ¥2.266,67 | ¥2.276,67 | ¥2.266,67 | 600 |
| 2026-08-10 | ¥2.273,33 | -0,44 % | ¥2.283,33 | ¥2.283,33 | ¥2.266,67 | 106,50K |
| 2026-08-07 | ¥2.283,33 | +0,44 % | ¥2.273,33 | ¥2.283,33 | ¥2.253,33 | 4,20K |
| 2026-08-06 | ¥2.273,33 | +0,29 % | ¥2.266,67 | ¥2.276,67 | ¥2.246,67 | 3,60K |
| 2026-08-05 | ¥2.266,67 | -0,15 % | ¥2.270,00 | ¥2.270,00 | ¥2.266,67 | 2,10K |
| 2026-08-04 | ¥2.270,00 | 0,00 % | ¥2.270,00 | ¥2.280,00 | ¥2.270,00 | 1,50K |
| 2026-08-03 | ¥2.270,00 | -1,30 % | ¥2.286,67 | ¥2.286,67 | ¥2.266,67 | 4,80K |
| 2026-07-31 | ¥2.300,00 | +1,77 % | ¥2.283,33 | ¥2.300,00 | ¥2.283,33 | 9,90K |
| 2026-07-30 | ¥2.260,00 | -0,29 % | ¥2.266,67 | ¥2.266,67 | ¥2.260,00 | 3,30K |
| 2026-07-29 | ¥2.266,67 | -1,73 % | ¥2.306,67 | ¥2.306,67 | ¥2.250,00 | 14,40K |
| 2026-07-28 | ¥2.306,67 | -7,11 % | ¥2.320,00 | ¥2.323,33 | ¥2.283,33 | 24,60K |
| 2026-07-27 | ¥2.483,33 | +5,08 % | ¥2.376,67 | ¥2.483,33 | ¥2.333,33 | 21,30K |
| 2026-07-24 | ¥2.363,33 | +0,42 % | ¥2.336,67 | ¥2.363,33 | ¥2.336,67 | 4,20K |
| 2026-07-23 | ¥2.353,33 | -0,28 % | ¥2.370,00 | ¥2.370,00 | ¥2.286,67 | 5,70K |
| 2026-07-22 | ¥2.360,00 | +1,14 % | ¥2.320,00 | ¥2.360,00 | ¥2.320,00 | 3,00K |
| 2026-07-21 | ¥2.333,33 | +1,45 % | ¥2.300,00 | ¥2.333,33 | ¥2.270,00 | 4,50K |
| 2026-07-17 | ¥2.300,00 | -0,72 % | ¥2.300,00 | ¥2.300,00 | ¥2.233,33 | 10,20K |
| 2026-07-16 | ¥2.316,67 | +0,43 % | ¥2.333,33 | ¥2.333,33 | ¥2.316,67 | 600 |
| 2026-07-15 | ¥2.306,67 | -1,14 % | ¥2.300,00 | ¥2.326,67 | ¥2.300,00 | 1,50K |
| 2026-07-14 | ¥2.333,33 | +0,86 % | ¥2.306,67 | ¥2.333,33 | ¥2.306,67 | 1,50K |
| 2026-07-13 | ¥2.313,33 | 0,00 % | ¥2.310,00 | ¥2.313,33 | ¥2.290,00 | 3,30K |
| 2026-07-10 | ¥2.313,33 | 0,00 % | ¥2.313,33 | ¥2.313,33 | ¥2.313,33 | 900 |
| 2026-07-09 | ¥2.313,33 | +0,73 % | ¥2.330,00 | ¥2.330,00 | ¥2.313,33 | 1,20K |
| 2026-07-08 | ¥2.296,67 | -1,01 % | ¥2.320,00 | ¥2.333,33 | ¥2.296,67 | 4,80K |
| 2026-07-07 | ¥2.320,00 | -1,28 % | ¥2.353,33 | ¥2.353,33 | ¥2.320,00 | 1,50K |
| 2026-07-06 | ¥2.350,00 | +1,44 % | ¥2.316,67 | ¥2.350,00 | ¥2.316,67 | 3,90K |
| 2026-07-03 | ¥2.316,67 | -0,14 % | ¥2.293,33 | ¥2.316,67 | ¥2.290,00 | 6,00K |
| 2026-07-02 | ¥2.320,00 | -0,29 % | ¥2.316,67 | ¥2.336,67 | ¥2.316,67 | 4,50K |
| 2026-07-01 | ¥2.326,67 | +0,58 % | ¥2.336,67 | ¥2.336,67 | ¥2.283,33 | 2,40K |
| 2026-06-30 | ¥2.313,33 | -2,12 % | ¥2.313,33 | ¥2.313,33 | ¥2.313,33 | 300 |
| 2026-06-29 | ¥2.363,33 | 0,00 % | ¥2.363,33 | ¥2.363,33 | ¥2.363,33 | 0 |
| 2026-06-26 | ¥2.363,33 | +0,57 % | ¥2.363,33 | ¥2.363,33 | ¥2.350,00 | 900 |
| 2026-06-25 | ¥2.350,00 | 0,00 % | ¥2.350,00 | ¥2.350,00 | ¥2.350,00 | 4,80K |
| 2026-06-24 | ¥2.350,00 | -0,56 % | ¥2.330,00 | ¥2.353,33 | ¥2.330,00 | 1,20K |
| 2026-06-23 | ¥2.363,33 | -0,28 % | ¥2.370,00 | ¥2.370,00 | ¥2.363,33 | 1,50K |
| 2026-06-22 | ¥2.370,00 | +0,85 % | ¥2.373,33 | ¥2.373,33 | ¥2.350,00 | 1,80K |
| 2026-06-19 | ¥2.350,00 | +1,00 % | ¥2.326,67 | ¥2.350,00 | ¥2.323,33 | 2,10K |
| 2026-06-18 | ¥2.326,67 | +1,31 % | ¥2.306,67 | ¥2.326,67 | ¥2.306,67 | 1,20K |
| 2026-06-17 | ¥2.296,67 | +1,47 % | ¥2.263,33 | ¥2.306,67 | ¥2.263,33 | 3,30K |
| 2026-06-16 | ¥2.263,33 | -1,16 % | ¥2.263,33 | ¥2.263,33 | ¥2.263,33 | 900 |
| 2026-06-15 | ¥2.290,00 | +1,03 % | ¥2.250,00 | ¥2.290,00 | ¥2.250,00 | 1,80K |
| 2026-06-12 | ¥2.266,67 | 0,00 % | ¥2.266,67 | ¥2.266,67 | ¥2.266,67 | 300 |
| 2026-06-11 | ¥2.266,67 | 0,00 % | ¥2.266,67 | ¥2.300,00 | ¥2.260,00 | 6,00K |
| 2026-06-10 | ¥2.266,67 | -1,31 % | ¥2.283,33 | ¥2.283,33 | ¥2.266,67 | 4,20K |
| 2026-06-09 | ¥2.296,67 | -1,29 % | ¥2.323,33 | ¥2.330,00 | ¥2.296,67 | 3,30K |
| 2026-06-08 | ¥2.326,67 | 0,00 % | ¥2.326,67 | ¥2.326,67 | ¥2.326,67 | 2,70K |
| 2026-06-05 | ¥2.326,67 | -0,71 % | ¥2.333,33 | ¥2.333,33 | ¥2.293,33 | 4,20K |
| 2026-06-04 | ¥2.343,33 | 0,00 % | ¥2.343,33 | ¥2.343,33 | ¥2.343,33 | 0 |
| 2026-06-03 | ¥2.343,33 | +0,14 % | ¥2.340,00 | ¥2.343,33 | ¥2.340,00 | 900 |
| 2026-06-02 | ¥2.340,00 | -1,27 % | ¥2.370,00 | ¥2.370,00 | ¥2.340,00 | 600 |
| 2026-06-01 | ¥2.370,00 | +2,89 % | ¥2.336,67 | ¥2.370,00 | ¥2.336,67 | 2,40K |
| 2026-05-29 | ¥2.303,33 | -0,58 % | ¥2.340,00 | ¥2.340,00 | ¥2.296,67 | 1,20K |
| 2026-05-28 | ¥2.316,67 | -1,97 % | ¥2.363,33 | ¥2.363,33 | ¥2.316,67 | 1,80K |
| 2026-05-27 | ¥2.363,33 | +1,72 % | ¥2.320,00 | ¥2.366,67 | ¥2.320,00 | 7,20K |
| 2026-05-26 | ¥2.323,33 | +1,60 % | ¥2.320,00 | ¥2.323,33 | ¥2.320,00 | 600 |
| 2026-05-25 | ¥2.286,67 | -0,29 % | ¥2.286,67 | ¥2.310,00 | ¥2.286,67 | 1,80K |