Honyaku Center Inc. 2483
TSE · Japan · Kommerzielle Dienstleistungen
¥2.204,00-55,00 (-2,43 %)
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 | ¥2.204,00 | -2,43 % | ¥2.261,00 | ¥2.265,00 | ¥2.204,00 | 4,40K |
| 2026-10-01 | ¥2.259,00 | +1,57 % | ¥2.226,00 | ¥2.260,00 | ¥2.226,00 | 800 |
| 2026-09-30 | ¥2.224,00 | -0,04 % | ¥2.224,00 | ¥2.224,00 | ¥2.224,00 | 200 |
| 2026-09-29 | ¥2.225,00 | -1,37 % | ¥2.255,00 | ¥2.280,00 | ¥2.225,00 | 4,50K |
| 2026-09-28 | ¥2.256,00 | -1,05 % | ¥2.269,00 | ¥2.320,00 | ¥2.224,00 | 8,40K |
| 2026-09-25 | ¥2.280,00 | +2,75 % | ¥2.269,00 | ¥2.280,00 | ¥2.253,00 | 6,00K |
| 2026-09-24 | ¥2.219,00 | -2,33 % | ¥2.230,00 | ¥2.251,00 | ¥2.172,00 | 18,10K |
| 2026-09-18 | ¥2.272,00 | +1,20 % | ¥2.248,00 | ¥2.272,00 | ¥2.200,00 | 12,50K |
| 2026-09-17 | ¥2.245,00 | +2,51 % | ¥2.223,00 | ¥2.245,00 | ¥2.222,00 | 5,20K |
| 2026-09-16 | ¥2.190,00 | -0,64 % | ¥2.221,00 | ¥2.241,00 | ¥2.190,00 | 6,40K |
| 2026-09-15 | ¥2.204,00 | -0,63 % | ¥2.218,00 | ¥2.223,00 | ¥2.170,00 | 2,20K |
| 2026-09-14 | ¥2.218,00 | +3,11 % | ¥2.151,00 | ¥2.218,00 | ¥2.151,00 | 2,50K |
| 2026-09-11 | ¥2.151,00 | -0,92 % | ¥2.150,00 | ¥2.179,00 | ¥2.145,00 | 8,40K |
| 2026-09-10 | ¥2.171,00 | +0,98 % | ¥2.150,00 | ¥2.185,00 | ¥2.150,00 | 4,10K |
| 2026-09-09 | ¥2.150,00 | -0,74 % | ¥2.196,00 | ¥2.196,00 | ¥2.128,00 | 11,10K |
| 2026-09-08 | ¥2.166,00 | -1,95 % | ¥2.210,00 | ¥2.210,00 | ¥2.166,00 | 5,70K |
| 2026-09-07 | ¥2.209,00 | -0,94 % | ¥2.234,00 | ¥2.247,00 | ¥2.208,00 | 7,20K |
| 2026-09-04 | ¥2.230,00 | +0,50 % | ¥2.231,00 | ¥2.231,00 | ¥2.210,00 | 5,10K |
| 2026-09-03 | ¥2.219,00 | -0,36 % | ¥2.230,00 | ¥2.232,00 | ¥2.219,00 | 3,70K |
| 2026-09-02 | ¥2.227,00 | +0,63 % | ¥2.242,00 | ¥2.245,00 | ¥2.212,00 | 6,60K |
| 2026-09-01 | ¥2.213,00 | -1,86 % | ¥2.260,00 | ¥2.260,00 | ¥2.213,00 | 6,60K |
| 2026-08-31 | ¥2.255,00 | -0,44 % | ¥2.265,00 | ¥2.273,00 | ¥2.245,00 | 7,20K |
| 2026-08-28 | ¥2.265,00 | +1,16 % | ¥2.239,00 | ¥2.265,00 | ¥2.210,00 | 6,80K |
| 2026-08-27 | ¥2.239,00 | +0,04 % | ¥2.243,00 | ¥2.243,00 | ¥2.227,00 | 1,10K |
| 2026-08-26 | ¥2.238,00 | +0,18 % | ¥2.231,00 | ¥2.240,00 | ¥2.223,00 | 1,30K |
| 2026-08-25 | ¥2.234,00 | +0,81 % | ¥2.249,00 | ¥2.250,00 | ¥2.216,00 | 4,70K |
| 2026-08-24 | ¥2.216,00 | +0,50 % | ¥2.228,00 | ¥2.257,00 | ¥2.216,00 | 4,40K |
| 2026-08-21 | ¥2.205,00 | +0,46 % | ¥2.195,00 | ¥2.216,00 | ¥2.187,00 | 2,50K |
| 2026-08-20 | ¥2.195,00 | +1,11 % | ¥2.189,00 | ¥2.195,00 | ¥2.179,00 | 1,10K |
| 2026-08-19 | ¥2.171,00 | -0,78 % | ¥2.188,00 | ¥2.204,00 | ¥2.171,00 | 3,90K |
| 2026-08-18 | ¥2.188,00 | -0,32 % | ¥2.195,00 | ¥2.204,00 | ¥2.180,00 | 3,80K |
| 2026-08-17 | ¥2.195,00 | -0,54 % | ¥2.223,00 | ¥2.223,00 | ¥2.170,00 | 6,10K |
| 2026-08-14 | ¥2.207,00 | +1,52 % | ¥2.171,00 | ¥2.207,00 | ¥2.171,00 | 7,50K |
| 2026-08-13 | ¥2.174,00 | +2,74 % | ¥2.134,00 | ¥2.174,00 | ¥2.118,00 | 8,70K |
| 2026-08-12 | ¥2.116,00 | +0,24 % | ¥2.121,00 | ¥2.158,00 | ¥2.111,00 | 8,20K |
| 2026-08-10 | ¥2.111,00 | -5,21 % | ¥2.200,00 | ¥2.200,00 | ¥2.080,00 | 46,80K |
| 2026-08-07 | ¥2.227,00 | -1,02 % | ¥2.235,00 | ¥2.260,00 | ¥2.223,00 | 7,80K |
| 2026-08-06 | ¥2.250,00 | -0,44 % | ¥2.250,00 | ¥2.260,00 | ¥2.236,00 | 2,50K |
| 2026-08-05 | ¥2.260,00 | +1,03 % | ¥2.237,00 | ¥2.264,00 | ¥2.237,00 | 5,50K |
| 2026-08-04 | ¥2.237,00 | -1,76 % | ¥2.275,00 | ¥2.275,00 | ¥2.237,00 | 4,10K |
| 2026-08-03 | ¥2.277,00 | -0,96 % | ¥2.278,00 | ¥2.288,00 | ¥2.272,00 | 1,80K |
| 2026-07-31 | ¥2.299,00 | +0,66 % | ¥2.309,00 | ¥2.335,00 | ¥2.263,00 | 10,20K |
| 2026-07-30 | ¥2.284,00 | -1,51 % | ¥2.314,00 | ¥2.314,00 | ¥2.282,00 | 2,90K |
| 2026-07-29 | ¥2.319,00 | +2,29 % | ¥2.273,00 | ¥2.320,00 | ¥2.254,00 | 8,50K |
| 2026-07-28 | ¥2.267,00 | -0,83 % | ¥2.286,00 | ¥2.290,00 | ¥2.249,00 | 9,50K |
| 2026-07-27 | ¥2.286,00 | -0,61 % | ¥2.345,00 | ¥2.345,00 | ¥2.265,00 | 18,80K |
| 2026-07-24 | ¥2.300,00 | -0,30 % | ¥2.312,00 | ¥2.320,00 | ¥2.280,00 | 7,20K |
| 2026-07-23 | ¥2.307,00 | -1,24 % | ¥2.351,00 | ¥2.352,00 | ¥2.307,00 | 2,60K |
| 2026-07-22 | ¥2.336,00 | -1,60 % | ¥2.374,00 | ¥2.374,00 | ¥2.331,00 | 4,50K |
| 2026-07-21 | ¥2.374,00 | +1,37 % | ¥2.392,00 | ¥2.398,00 | ¥2.361,00 | 3,30K |
| 2026-07-17 | ¥2.342,00 | -0,89 % | ¥2.353,00 | ¥2.409,00 | ¥2.330,00 | 6,30K |
| 2026-07-16 | ¥2.363,00 | -1,54 % | ¥2.400,00 | ¥2.416,00 | ¥2.343,00 | 3,60K |
| 2026-07-15 | ¥2.400,00 | -1,48 % | ¥2.436,00 | ¥2.465,00 | ¥2.399,00 | 7,20K |
| 2026-07-14 | ¥2.436,00 | +3,92 % | ¥2.360,00 | ¥2.445,00 | ¥2.344,00 | 11,70K |
| 2026-07-13 | ¥2.344,00 | -2,33 % | ¥2.400,00 | ¥2.400,00 | ¥2.286,00 | 12,90K |
| 2026-07-10 | ¥2.400,00 | +1,87 % | ¥2.351,00 | ¥2.400,00 | ¥2.350,00 | 4,30K |
| 2026-07-09 | ¥2.356,00 | +0,26 % | ¥2.354,00 | ¥2.410,00 | ¥2.354,00 | 10,00K |
| 2026-07-08 | ¥2.350,00 | +0,90 % | ¥2.351,00 | ¥2.400,00 | ¥2.321,00 | 15,30K |
| 2026-07-07 | ¥2.329,00 | +0,43 % | ¥2.333,00 | ¥2.369,00 | ¥2.329,00 | 15,10K |
| 2026-07-06 | ¥2.319,00 | +2,61 % | ¥2.260,00 | ¥2.334,00 | ¥2.245,00 | 19,60K |
| 2026-07-03 | ¥2.260,00 | +3,76 % | ¥2.181,00 | ¥2.299,00 | ¥2.181,00 | 18,90K |
| 2026-07-02 | ¥2.178,00 | +2,11 % | ¥2.136,00 | ¥2.199,00 | ¥2.136,00 | 8,50K |
| 2026-07-01 | ¥2.133,00 | +0,66 % | ¥2.119,00 | ¥2.135,00 | ¥2.119,00 | 4,40K |
| 2026-06-30 | ¥2.119,00 | +1,05 % | ¥2.094,00 | ¥2.119,00 | ¥2.072,00 | 5,60K |
| 2026-06-29 | ¥2.097,00 | +2,19 % | ¥2.049,00 | ¥2.100,00 | ¥2.049,00 | 12,70K |
| 2026-06-26 | ¥2.052,00 | +0,05 % | ¥2.050,00 | ¥2.065,00 | ¥2.042,00 | 7,20K |
| 2026-06-25 | ¥2.051,00 | -0,15 % | ¥2.071,00 | ¥2.071,00 | ¥2.050,00 | 3,10K |
| 2026-06-24 | ¥2.054,00 | -0,39 % | ¥2.060,00 | ¥2.071,00 | ¥2.054,00 | 2,70K |
| 2026-06-23 | ¥2.062,00 | -0,39 % | ¥2.084,00 | ¥2.084,00 | ¥2.045,00 | 6,50K |
| 2026-06-22 | ¥2.070,00 | +1,22 % | ¥2.050,00 | ¥2.084,00 | ¥2.045,00 | 16,90K |
| 2026-06-19 | ¥2.045,00 | +0,54 % | ¥2.045,00 | ¥2.048,00 | ¥2.034,00 | 8,40K |
| 2026-06-18 | ¥2.034,00 | -1,41 % | ¥2.065,00 | ¥2.065,00 | ¥2.030,00 | 10,40K |
| 2026-06-17 | ¥2.063,00 | +1,68 % | ¥2.061,00 | ¥2.080,00 | ¥2.050,00 | 22,90K |
| 2026-06-16 | ¥2.029,00 | -0,69 % | ¥2.050,00 | ¥2.059,00 | ¥2.028,00 | 11,60K |
| 2026-06-15 | ¥2.043,00 | +0,64 % | ¥2.023,00 | ¥2.048,00 | ¥2.023,00 | 15,90K |
| 2026-06-12 | ¥2.030,00 | +0,35 % | ¥2.028,00 | ¥2.049,00 | ¥2.022,00 | 12,60K |
| 2026-06-11 | ¥2.023,00 | -2,65 % | ¥2.058,00 | ¥2.058,00 | ¥2.001,00 | 24,40K |
| 2026-06-10 | ¥2.078,00 | +0,05 % | ¥2.087,00 | ¥2.087,00 | ¥2.055,00 | 6,20K |
| 2026-06-09 | ¥2.077,00 | +0,58 % | ¥2.066,00 | ¥2.079,00 | ¥2.047,00 | 7,40K |
| 2026-06-08 | ¥2.065,00 | -1,62 % | ¥2.083,00 | ¥2.084,00 | ¥2.032,00 | 20,90K |
| 2026-06-05 | ¥2.099,00 | +0,77 % | ¥2.084,00 | ¥2.099,00 | ¥2.050,00 | 12,70K |
| 2026-06-04 | ¥2.083,00 | -0,48 % | ¥2.078,00 | ¥2.096,00 | ¥2.077,00 | 3,80K |
| 2026-06-03 | ¥2.093,00 | -0,33 % | ¥2.084,00 | ¥2.119,00 | ¥2.084,00 | 6,30K |
| 2026-06-02 | ¥2.100,00 | -0,94 % | ¥2.104,00 | ¥2.119,00 | ¥2.093,00 | 5,60K |
| 2026-06-01 | ¥2.120,00 | -0,24 % | ¥2.120,00 | ¥2.125,00 | ¥2.100,00 | 11,10K |
| 2026-05-29 | ¥2.125,00 | +0,19 % | ¥2.121,00 | ¥2.145,00 | ¥2.110,00 | 15,60K |
| 2026-05-28 | ¥2.121,00 | -0,47 % | ¥2.131,00 | ¥2.131,00 | ¥2.109,00 | 3,90K |
| 2026-05-27 | ¥2.131,00 | -0,88 % | ¥2.150,00 | ¥2.150,00 | ¥2.120,00 | 4,60K |
| 2026-05-26 | ¥2.150,00 | +1,32 % | ¥2.124,00 | ¥2.150,00 | ¥2.117,00 | 8,70K |
| 2026-05-25 | ¥2.122,00 | -0,24 % | ¥2.127,00 | ¥2.127,00 | ¥2.114,00 | 4,30K |