MIC Co.,Ltd. 300A
TSE · Japan · Kommerzielle Dienstleistungen
¥2.861,00-6,00 (-0,21 %)
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 | ¥2.861,00 | -0,21 % | ¥2.867,00 | ¥2.892,00 | ¥2.850,00 | 22,30K |
| 2026-10-01 | ¥2.867,00 | -3,86 % | ¥2.970,00 | ¥2.970,00 | ¥2.850,00 | 43,20K |
| 2026-09-30 | ¥2.982,00 | -0,60 % | ¥3.005,00 | ¥3.030,00 | ¥2.973,00 | 18,80K |
| 2026-09-29 | ¥3.000,00 | -3,07 % | ¥3.025,00 | ¥3.070,00 | ¥3.000,00 |
| 33,30K |
| 2026-09-28 | ¥3.095,00 | -1,90 % | ¥3.165,00 | ¥3.165,00 | ¥3.095,00 | 28,40K |
| 2026-09-25 | ¥3.155,00 | -0,32 % | ¥3.150,00 | ¥3.185,00 | ¥3.150,00 | 14,60K |
| 2026-09-24 | ¥3.165,00 | +0,16 % | ¥3.185,00 | ¥3.220,00 | ¥3.135,00 | 20,40K |
| 2026-09-18 | ¥3.160,00 | -0,94 % | ¥3.200,00 | ¥3.200,00 | ¥3.125,00 | 18,40K |
| 2026-09-17 | ¥3.190,00 | 0,00 % | ¥3.150,00 | ¥3.245,00 | ¥3.150,00 | 30,00K |
| 2026-09-16 | ¥3.190,00 | +1,43 % | ¥3.170,00 | ¥3.190,00 | ¥3.115,00 | 16,20K |
| 2026-09-15 | ¥3.145,00 | +1,29 % | ¥3.090,00 | ¥3.150,00 | ¥3.090,00 | 9,60K |
| 2026-09-14 | ¥3.105,00 | -2,05 % | ¥3.170,00 | ¥3.170,00 | ¥3.090,00 | 27,60K |
| 2026-09-11 | ¥3.170,00 | +0,48 % | ¥3.140,00 | ¥3.180,00 | ¥3.120,00 | 12,30K |
| 2026-09-10 | ¥3.155,00 | +0,32 % | ¥3.150,00 | ¥3.185,00 | ¥3.145,00 | 8,90K |
| 2026-09-09 | ¥3.145,00 | -1,26 % | ¥3.170,00 | ¥3.195,00 | ¥3.145,00 | 19,00K |
| 2026-09-08 | ¥3.185,00 | -0,31 % | ¥3.250,00 | ¥3.255,00 | ¥3.170,00 | 7,50K |
| 2026-09-07 | ¥3.195,00 | 0,00 % | ¥3.195,00 | ¥3.220,00 | ¥3.170,00 | 18,60K |
| 2026-09-04 | ¥3.195,00 | -1,69 % | ¥3.220,00 | ¥3.265,00 | ¥3.175,00 | 20,70K |
| 2026-09-03 | ¥3.250,00 | -0,61 % | ¥3.270,00 | ¥3.285,00 | ¥3.215,00 | 10,70K |
| 2026-09-02 | ¥3.270,00 | -2,39 % | ¥3.320,00 | ¥3.320,00 | ¥3.265,00 | 10,70K |
| 2026-09-01 | ¥3.350,00 | -0,89 % | ¥3.380,00 | ¥3.380,00 | ¥3.335,00 | 5,80K |
| 2026-08-31 | ¥3.380,00 | +1,50 % | ¥3.330,00 | ¥3.380,00 | ¥3.315,00 | 6,10K |
| 2026-08-28 | ¥3.330,00 | +1,99 % | ¥3.260,00 | ¥3.330,00 | ¥3.260,00 | 7,30K |
| 2026-08-27 | ¥3.265,00 | -2,39 % | ¥3.360,00 | ¥3.360,00 | ¥3.260,00 | 7,20K |
| 2026-08-26 | ¥3.345,00 | +1,06 % | ¥3.310,00 | ¥3.345,00 | ¥3.290,00 | 8,30K |
| 2026-08-25 | ¥3.310,00 | +1,07 % | ¥3.260,00 | ¥3.320,00 | ¥3.260,00 | 3,90K |
| 2026-08-24 | ¥3.275,00 | -1,36 % | ¥3.310,00 | ¥3.330,00 | ¥3.255,00 | 9,20K |
| 2026-08-21 | ¥3.320,00 | -0,90 % | ¥3.350,00 | ¥3.375,00 | ¥3.315,00 | 6,70K |
| 2026-08-20 | ¥3.350,00 | -0,45 % | ¥3.365,00 | ¥3.390,00 | ¥3.335,00 | 6,80K |
| 2026-08-19 | ¥3.365,00 | +0,30 % | ¥3.355,00 | ¥3.400,00 | ¥3.320,00 | 7,80K |
| 2026-08-18 | ¥3.355,00 | +1,36 % | ¥3.365,00 | ¥3.475,00 | ¥3.335,00 | 10,00K |
| 2026-08-17 | ¥3.310,00 | -3,07 % | ¥3.450,00 | ¥3.490,00 | ¥3.295,00 | 29,30K |
| 2026-08-14 | ¥3.415,00 | +3,17 % | ¥3.290,00 | ¥3.415,00 | ¥3.280,00 | 13,90K |
| 2026-08-13 | ¥3.310,00 | +1,38 % | ¥3.245,00 | ¥3.310,00 | ¥3.205,00 | 20,20K |
| 2026-08-12 | ¥3.265,00 | +3,32 % | ¥3.185,00 | ¥3.270,00 | ¥3.165,00 | 24,00K |
| 2026-08-10 | ¥3.160,00 | +1,28 % | ¥3.190,00 | ¥3.265,00 | ¥3.150,00 | 33,80K |
| 2026-08-07 | ¥3.120,00 | +1,63 % | ¥3.350,00 | ¥3.350,00 | ¥3.115,00 | 148,30K |
| 2026-08-06 | ¥3.070,00 | +1,32 % | ¥3.000,00 | ¥3.100,00 | ¥3.000,00 | 22,10K |
| 2026-08-05 | ¥3.030,00 | +1,00 % | ¥2.950,00 | ¥3.035,00 | ¥2.910,00 | 18,40K |
| 2026-08-04 | ¥3.000,00 | +1,45 % | ¥2.960,00 | ¥3.010,00 | ¥2.960,00 | 3,50K |
| 2026-08-03 | ¥2.957,00 | -1,43 % | ¥3.000,00 | ¥3.000,00 | ¥2.921,00 | 8,80K |
| 2026-07-31 | ¥3.000,00 | 0,00 % | ¥3.035,00 | ¥3.040,00 | ¥2.985,00 | 14,40K |
| 2026-07-30 | ¥3.000,00 | +0,74 % | ¥2.980,00 | ¥3.020,00 | ¥2.956,00 | 10,40K |
| 2026-07-29 | ¥2.978,00 | -0,03 % | ¥2.988,00 | ¥3.010,00 | ¥2.950,00 | 13,60K |
| 2026-07-28 | ¥2.979,00 | +1,12 % | ¥2.903,00 | ¥2.979,00 | ¥2.903,00 | 9,40K |
| 2026-07-27 | ¥2.946,00 | +3,22 % | ¥2.860,00 | ¥2.974,00 | ¥2.860,00 | 12,10K |
| 2026-07-24 | ¥2.854,00 | -4,39 % | ¥2.918,00 | ¥2.926,00 | ¥2.852,00 | 30,00K |
| 2026-07-23 | ¥2.985,00 | +1,26 % | ¥2.958,00 | ¥3.005,00 | ¥2.958,00 | 13,80K |
| 2026-07-22 | ¥2.948,00 | +1,13 % | ¥2.941,00 | ¥2.951,00 | ¥2.900,00 | 10,70K |
| 2026-07-21 | ¥2.915,00 | +1,43 % | ¥2.885,00 | ¥2.938,00 | ¥2.885,00 | 7,10K |
| 2026-07-17 | ¥2.874,00 | -0,24 % | ¥2.870,00 | ¥2.909,00 | ¥2.847,00 | 12,80K |
| 2026-07-16 | ¥2.881,00 | +0,03 % | ¥2.850,00 | ¥2.898,00 | ¥2.850,00 | 5,40K |
| 2026-07-15 | ¥2.880,00 | +1,34 % | ¥2.840,00 | ¥2.896,00 | ¥2.820,00 | 9,50K |
| 2026-07-14 | ¥2.842,00 | +0,18 % | ¥2.871,00 | ¥2.895,00 | ¥2.821,00 | 7,50K |
| 2026-07-13 | ¥2.837,00 | -2,44 % | ¥2.884,00 | ¥2.906,00 | ¥2.831,00 | 12,70K |
| 2026-07-10 | ¥2.908,00 | +1,68 % | ¥2.873,00 | ¥2.925,00 | ¥2.873,00 | 4,70K |
| 2026-07-09 | ¥2.860,00 | -1,72 % | ¥2.875,00 | ¥2.906,00 | ¥2.860,00 | 7,00K |
| 2026-07-08 | ¥2.910,00 | 0,00 % | ¥2.910,00 | ¥2.916,00 | ¥2.882,00 | 3,40K |
| 2026-07-07 | ¥2.910,00 | -0,07 % | ¥2.876,00 | ¥2.932,00 | ¥2.871,00 | 11,30K |
| 2026-07-06 | ¥2.912,00 | -0,17 % | ¥2.917,00 | ¥2.944,00 | ¥2.902,00 | 5,40K |
| 2026-07-03 | ¥2.917,00 | 0,00 % | ¥2.939,00 | ¥2.967,00 | ¥2.909,00 | 4,50K |
| 2026-07-02 | ¥2.917,00 | -1,82 % | ¥2.923,00 | ¥3.015,00 | ¥2.917,00 | 8,50K |
| 2026-07-01 | ¥2.971,00 | +1,43 % | ¥2.887,00 | ¥2.990,00 | ¥2.887,00 | 11,80K |
| 2026-06-30 | ¥2.929,00 | +1,00 % | ¥2.944,00 | ¥2.945,00 | ¥2.900,00 | 5,00K |
| 2026-06-29 | ¥2.900,00 | +2,69 % | ¥2.850,00 | ¥2.930,00 | ¥2.850,00 | 11,10K |
| 2026-06-26 | ¥2.824,00 | +1,22 % | ¥2.790,00 | ¥2.846,00 | ¥2.766,00 | 8,00K |
| 2026-06-25 | ¥2.790,00 | -0,04 % | ¥2.800,00 | ¥2.808,00 | ¥2.765,00 | 8,40K |
| 2026-06-24 | ¥2.791,00 | -0,36 % | ¥2.777,00 | ¥2.806,00 | ¥2.751,00 | 11,90K |
| 2026-06-23 | ¥2.801,00 | +0,04 % | ¥2.800,00 | ¥2.809,00 | ¥2.792,00 | 7,70K |
| 2026-06-22 | ¥2.800,00 | 0,00 % | ¥2.790,00 | ¥2.833,00 | ¥2.790,00 | 3,10K |
| 2026-06-19 | ¥2.800,00 | +0,14 % | ¥2.800,00 | ¥2.812,00 | ¥2.773,00 | 13,00K |
| 2026-06-18 | ¥2.796,00 | -1,79 % | ¥2.845,00 | ¥2.847,00 | ¥2.725,00 | 18,70K |
| 2026-06-17 | ¥2.847,00 | +1,32 % | ¥2.810,00 | ¥2.874,00 | ¥2.810,00 | 5,40K |
| 2026-06-16 | ¥2.810,00 | -0,21 % | ¥2.835,00 | ¥2.835,00 | ¥2.797,00 | 10,00K |
| 2026-06-15 | ¥2.816,00 | -1,78 % | ¥2.867,00 | ¥2.918,00 | ¥2.775,00 | 17,50K |
| 2026-06-12 | ¥2.867,00 | +3,13 % | ¥2.800,00 | ¥2.867,00 | ¥2.764,00 | 22,40K |
| 2026-06-11 | ¥2.780,00 | -0,71 % | ¥2.797,00 | ¥2.797,00 | ¥2.737,00 | 19,00K |
| 2026-06-10 | ¥2.800,00 | -0,07 % | ¥2.800,00 | ¥2.821,00 | ¥2.797,00 | 7,00K |
| 2026-06-09 | ¥2.802,00 | +2,37 % | ¥2.787,00 | ¥2.850,00 | ¥2.785,00 | 16,90K |
| 2026-06-08 | ¥2.737,00 | -2,39 % | ¥2.774,00 | ¥2.799,00 | ¥2.719,00 | 12,40K |
| 2026-06-05 | ¥2.804,00 | +1,78 % | ¥2.755,00 | ¥2.845,00 | ¥2.754,00 | 7,30K |
| 2026-06-04 | ¥2.755,00 | -1,75 % | ¥2.799,00 | ¥2.845,00 | ¥2.733,00 | 16,00K |
| 2026-06-03 | ¥2.804,00 | -1,41 % | ¥2.801,00 | ¥2.842,00 | ¥2.753,00 | 9,50K |
| 2026-06-02 | ¥2.844,00 | -0,97 % | ¥2.847,00 | ¥2.848,00 | ¥2.752,00 | 17,30K |
| 2026-06-01 | ¥2.872,00 | +1,31 % | ¥2.835,00 | ¥2.872,00 | ¥2.800,00 | 13,30K |
| 2026-05-29 | ¥2.835,00 | -1,80 % | ¥2.899,00 | ¥2.899,00 | ¥2.835,00 | 15,90K |
| 2026-05-28 | ¥2.887,00 | +1,51 % | ¥2.841,00 | ¥2.887,00 | ¥2.810,00 | 6,30K |
| 2026-05-27 | ¥2.844,00 | -1,25 % | ¥2.871,00 | ¥2.871,00 | ¥2.833,00 | 8,20K |
| 2026-05-26 | ¥2.880,00 | +0,38 % | ¥2.899,00 | ¥2.899,00 | ¥2.858,00 | 3,20K |
| 2026-05-25 | ¥2.869,00 | -1,68 % | ¥2.918,00 | ¥2.918,00 | ¥2.869,00 | 13,20K |