Hibino Corporation 2469
TSE · Japan · Vertriebsdienstleistungen
¥1.320,00+4,00 (+0,30 %)
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 | ¥1.320,00 | +0,30 % | ¥1.316,00 | ¥1.352,00 | ¥1.315,00 | 24,80K |
| 2026-10-01 | ¥1.316,00 | -1,05 % | ¥1.321,00 | ¥1.338,00 | ¥1.302,00 | 25,50K |
| 2026-09-30 | ¥1.330,00 | +1,53 % | ¥1.312,00 | ¥1.340,00 | ¥1.310,00 | 27,20K |
| 2026-09-29 | ¥1.310,00 | -3,61 % | ¥1.307,00 | ¥1.353,00 | ¥1.303,00 | 29,40K |
| 2026-09-28 | ¥1.359,00 | -0,98 % | ¥1.382,50 | ¥1.382,50 | ¥1.359,00 | 31,60K |
| 2026-09-25 | ¥1.372,50 | +0,18 % | ¥1.385,00 | ¥1.385,00 | ¥1.370,00 | 23,20K |
| 2026-09-24 | ¥1.370,00 | 0,00 % | ¥1.390,00 | ¥1.392,50 | ¥1.369,00 | 31,00K |
| 2026-09-18 | ¥1.370,00 | -0,76 % | ¥1.381,00 | ¥1.388,00 | ¥1.370,00 | 18,00K |
| 2026-09-17 | ¥1.380,50 | +0,04 % | ¥1.392,50 | ¥1.405,00 | ¥1.380,50 | 20,20K |
| 2026-09-16 | ¥1.380,00 | +0,25 % | ¥1.376,50 | ¥1.399,00 | ¥1.367,50 | 28,60K |
| 2026-09-15 | ¥1.376,50 | -2,58 % | ¥1.405,00 | ¥1.425,00 | ¥1.375,50 | 31,40K |
| 2026-09-14 | ¥1.413,00 | +1,29 % | ¥1.405,50 | ¥1.424,50 | ¥1.390,50 | 16,80K |
| 2026-09-11 | ¥1.395,00 | -1,24 % | ¥1.399,00 | ¥1.422,00 | ¥1.385,00 | 19,20K |
| 2026-09-10 | ¥1.412,50 | -0,35 % | ¥1.422,00 | ¥1.428,50 | ¥1.412,50 | 13,40K |
| 2026-09-09 | ¥1.417,50 | +0,18 % | ¥1.415,00 | ¥1.428,50 | ¥1.415,00 | 11,80K |
| 2026-09-08 | ¥1.415,00 | +0,21 % | ¥1.418,50 | ¥1.442,00 | ¥1.415,00 | 13,20K |
| 2026-09-07 | ¥1.412,00 | -0,63 % | ¥1.413,50 | ¥1.431,50 | ¥1.410,00 | 21,80K |
| 2026-09-04 | ¥1.421,00 | +1,57 % | ¥1.410,00 | ¥1.427,00 | ¥1.399,00 | 22,20K |
| 2026-09-03 | ¥1.399,00 | -0,07 % | ¥1.400,00 | ¥1.406,50 | ¥1.390,00 | 29,80K |
| 2026-09-02 | ¥1.400,00 | -2,44 % | ¥1.428,00 | ¥1.434,00 | ¥1.400,00 | 43,40K |
| 2026-09-01 | ¥1.435,00 | +1,27 % | ¥1.425,00 | ¥1.462,00 | ¥1.425,00 | 17,20K |
| 2026-08-31 | ¥1.417,00 | +0,11 % | ¥1.412,00 | ¥1.438,50 | ¥1.402,50 | 23,00K |
| 2026-08-28 | ¥1.415,50 | -1,29 % | ¥1.422,50 | ¥1.432,50 | ¥1.400,50 | 29,00K |
| 2026-08-27 | ¥1.434,00 | +2,32 % | ¥1.405,00 | ¥1.434,00 | ¥1.394,00 | 36,00K |
| 2026-08-26 | ¥1.401,50 | +1,01 % | ¥1.397,50 | ¥1.409,50 | ¥1.393,50 | 22,20K |
| 2026-08-25 | ¥1.387,50 | -0,68 % | ¥1.409,50 | ¥1.424,50 | ¥1.386,50 | 27,20K |
| 2026-08-24 | ¥1.397,00 | +0,29 % | ¥1.398,00 | ¥1.413,50 | ¥1.380,00 | 46,60K |
| 2026-08-21 | ¥1.393,00 | +0,32 % | ¥1.387,50 | ¥1.396,50 | ¥1.366,00 | 34,80K |
| 2026-08-20 | ¥1.388,50 | +1,91 % | ¥1.377,50 | ¥1.397,50 | ¥1.365,00 | 29,20K |
| 2026-08-19 | ¥1.362,50 | -1,27 % | ¥1.380,00 | ¥1.380,00 | ¥1.346,00 | 49,00K |
| 2026-08-18 | ¥1.380,00 | +1,66 % | ¥1.357,50 | ¥1.391,50 | ¥1.356,00 | 27,40K |
| 2026-08-17 | ¥1.357,50 | +0,07 % | ¥1.358,50 | ¥1.382,00 | ¥1.351,00 | 40,00K |
| 2026-08-14 | ¥1.356,50 | +1,31 % | ¥1.339,00 | ¥1.362,50 | ¥1.326,50 | 25,60K |
| 2026-08-13 | ¥1.339,00 | +1,09 % | ¥1.325,00 | ¥1.343,00 | ¥1.305,50 | 35,40K |
| 2026-08-12 | ¥1.324,50 | +1,26 % | ¥1.310,00 | ¥1.330,50 | ¥1.285,00 | 66,00K |
| 2026-08-10 | ¥1.308,00 | -2,61 % | ¥1.301,50 | ¥1.318,50 | ¥1.247,00 | 134,40K |
| 2026-08-07 | ¥1.343,00 | -1,25 % | ¥1.351,00 | ¥1.359,00 | ¥1.320,00 | 25,20K |
| 2026-08-06 | ¥1.360,00 | -0,26 % | ¥1.355,00 | ¥1.377,50 | ¥1.355,00 | 14,40K |
| 2026-08-05 | ¥1.363,50 | +1,19 % | ¥1.347,50 | ¥1.377,50 | ¥1.347,50 | 20,40K |
| 2026-08-04 | ¥1.347,50 | -1,64 % | ¥1.349,50 | ¥1.369,00 | ¥1.347,00 | 18,60K |
| 2026-08-03 | ¥1.370,00 | +2,70 % | ¥1.335,00 | ¥1.370,00 | ¥1.315,00 | 23,80K |
| 2026-07-31 | ¥1.334,00 | -0,67 % | ¥1.349,50 | ¥1.355,00 | ¥1.333,00 | 31,00K |
| 2026-07-30 | ¥1.343,00 | -0,37 % | ¥1.348,00 | ¥1.355,00 | ¥1.331,00 | 23,80K |
| 2026-07-29 | ¥1.348,00 | -1,03 % | ¥1.387,00 | ¥1.387,00 | ¥1.325,50 | 43,40K |
| 2026-07-28 | ¥1.362,00 | -3,23 % | ¥1.382,50 | ¥1.393,00 | ¥1.349,50 | 55,00K |
| 2026-07-27 | ¥1.407,50 | -0,32 % | ¥1.409,50 | ¥1.422,50 | ¥1.388,50 | 34,80K |
| 2026-07-24 | ¥1.412,00 | +0,97 % | ¥1.395,00 | ¥1.415,50 | ¥1.394,50 | 29,00K |
| 2026-07-23 | ¥1.398,50 | +0,29 % | ¥1.394,50 | ¥1.417,50 | ¥1.390,50 | 31,40K |
| 2026-07-22 | ¥1.394,50 | +2,24 % | ¥1.364,50 | ¥1.417,00 | ¥1.362,50 | 35,20K |
| 2026-07-21 | ¥1.364,00 | +2,33 % | ¥1.344,50 | ¥1.378,00 | ¥1.333,50 | 31,00K |
| 2026-07-17 | ¥1.333,00 | -2,74 % | ¥1.352,50 | ¥1.365,50 | ¥1.322,00 | 44,60K |
| 2026-07-16 | ¥1.370,50 | -2,87 % | ¥1.400,50 | ¥1.411,50 | ¥1.370,50 | 33,00K |
| 2026-07-15 | ¥1.411,00 | +1,66 % | ¥1.388,50 | ¥1.430,00 | ¥1.360,00 | 40,60K |
| 2026-07-14 | ¥1.388,00 | +0,98 % | ¥1.379,50 | ¥1.425,00 | ¥1.345,50 | 38,60K |
| 2026-07-13 | ¥1.374,50 | +0,37 % | ¥1.379,00 | ¥1.384,50 | ¥1.354,00 | 20,20K |
| 2026-07-10 | ¥1.369,50 | +1,44 % | ¥1.355,00 | ¥1.379,50 | ¥1.355,00 | 13,60K |
| 2026-07-09 | ¥1.350,00 | -2,14 % | ¥1.364,00 | ¥1.366,50 | ¥1.341,00 | 32,00K |
| 2026-07-08 | ¥1.379,50 | -1,22 % | ¥1.384,00 | ¥1.400,00 | ¥1.370,00 | 27,40K |
| 2026-07-07 | ¥1.396,50 | +0,04 % | ¥1.395,50 | ¥1.407,00 | ¥1.395,50 | 13,20K |
| 2026-07-06 | ¥1.396,00 | +0,72 % | ¥1.390,00 | ¥1.407,50 | ¥1.380,00 | 17,40K |
| 2026-07-03 | ¥1.386,00 | +0,47 % | ¥1.379,50 | ¥1.391,00 | ¥1.350,50 | 27,60K |
| 2026-07-02 | ¥1.379,50 | +0,04 % | ¥1.391,00 | ¥1.405,00 | ¥1.377,00 | 33,00K |
| 2026-07-01 | ¥1.379,00 | +1,85 % | ¥1.374,00 | ¥1.394,00 | ¥1.370,50 | 18,00K |
| 2026-06-30 | ¥1.354,00 | -3,39 % | ¥1.417,50 | ¥1.417,50 | ¥1.340,00 | 41,00K |
| 2026-06-29 | ¥1.401,50 | +0,83 % | ¥1.415,00 | ¥1.436,00 | ¥1.400,00 | 25,80K |
| 2026-06-26 | ¥1.390,00 | -1,03 % | ¥1.404,50 | ¥1.419,50 | ¥1.385,00 | 19,00K |
| 2026-06-25 | ¥1.404,50 | -0,04 % | ¥1.405,50 | ¥1.419,50 | ¥1.390,50 | 17,60K |
| 2026-06-24 | ¥1.405,00 | +0,04 % | ¥1.404,50 | ¥1.441,50 | ¥1.386,00 | 28,80K |
| 2026-06-23 | ¥1.404,50 | -3,10 % | ¥1.474,50 | ¥1.474,50 | ¥1.398,00 | 42,00K |
| 2026-06-22 | ¥1.449,50 | -0,89 % | ¥1.462,50 | ¥1.499,50 | ¥1.441,50 | 59,40K |
| 2026-06-19 | ¥1.462,50 | +3,03 % | ¥1.419,50 | ¥1.476,00 | ¥1.401,00 | 45,60K |
| 2026-06-18 | ¥1.419,50 | +2,20 % | ¥1.389,00 | ¥1.439,00 | ¥1.389,00 | 49,80K |
| 2026-06-17 | ¥1.389,00 | -3,00 % | ¥1.421,00 | ¥1.432,50 | ¥1.370,50 | 97,40K |
| 2026-06-16 | ¥1.432,00 | +0,17 % | ¥1.432,50 | ¥1.454,50 | ¥1.404,50 | 85,80K |
| 2026-06-15 | ¥1.429,50 | +6,20 % | ¥1.369,00 | ¥1.432,50 | ¥1.360,00 | 55,60K |
| 2026-06-12 | ¥1.346,00 | +1,51 % | ¥1.327,50 | ¥1.394,00 | ¥1.322,50 | 102,00K |
| 2026-06-11 | ¥1.326,00 | +0,08 % | ¥1.325,00 | ¥1.339,00 | ¥1.295,50 | 58,60K |
| 2026-06-10 | ¥1.325,00 | -0,38 % | ¥1.330,00 | ¥1.350,50 | ¥1.325,00 | 75,80K |
| 2026-06-09 | ¥1.330,00 | -0,04 % | ¥1.334,00 | ¥1.373,50 | ¥1.291,00 | 101,20K |
| 2026-06-08 | ¥1.330,50 | -0,71 % | ¥1.315,00 | ¥1.350,00 | ¥1.315,00 | 56,40K |
| 2026-06-05 | ¥1.340,00 | +1,71 % | ¥1.317,50 | ¥1.356,00 | ¥1.317,50 | 16,80K |
| 2026-06-04 | ¥1.317,50 | -2,15 % | ¥1.321,50 | ¥1.360,50 | ¥1.305,50 | 44,00K |
| 2026-06-03 | ¥1.346,50 | +1,24 % | ¥1.319,50 | ¥1.369,00 | ¥1.287,00 | 114,20K |
| 2026-06-02 | ¥1.330,00 | -2,17 % | ¥1.359,00 | ¥1.359,00 | ¥1.313,00 | 69,60K |
| 2026-06-01 | ¥1.359,50 | -4,36 % | ¥1.423,50 | ¥1.423,50 | ¥1.357,00 | 45,20K |
| 2026-05-29 | ¥1.421,50 | -1,46 % | ¥1.460,00 | ¥1.460,00 | ¥1.421,50 | 34,00K |
| 2026-05-28 | ¥1.442,50 | +0,49 % | ¥1.430,50 | ¥1.474,50 | ¥1.415,00 | 40,20K |
| 2026-05-27 | ¥1.435,50 | -0,79 % | ¥1.472,00 | ¥1.472,00 | ¥1.429,00 | 31,40K |
| 2026-05-26 | ¥1.447,00 | +0,03 % | ¥1.449,50 | ¥1.460,50 | ¥1.420,00 | 44,80K |
| 2026-05-25 | ¥1.446,50 | +2,59 % | ¥1.435,00 | ¥1.452,50 | ¥1.405,50 | 53,00K |