Horiifoodservice Co., Ltd. 3077
TSE · Japan · Verbraucherdienstleistungen
¥1.443,00-35,00 (-2,37 %)
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 | ¥1.443,00 | -2,37 % | ¥1.478,00 | ¥1.505,00 | ¥1.437,00 | 20,20K |
| 2026-10-01 | ¥1.478,00 | +0,20 % | ¥1.520,00 | ¥1.520,00 | ¥1.465,00 | 29,90K |
| 2026-09-30 | ¥1.475,00 | +1,65 % | ¥1.485,00 | ¥1.498,00 | ¥1.454,00 | 18,90K |
| 2026-09-29 | ¥1.451,00 | +4,39 % | ¥1.394,00 | ¥1.526,00 | ¥1.376,00 |
| 51,60K |
| 2026-09-28 | ¥1.390,00 | +1,68 % | ¥1.367,00 | ¥1.390,00 | ¥1.350,00 | 16,00K |
| 2026-09-25 | ¥1.367,00 | +1,48 % | ¥1.340,00 | ¥1.367,00 | ¥1.321,00 | 11,20K |
| 2026-09-24 | ¥1.347,00 | -0,15 % | ¥1.350,00 | ¥1.355,00 | ¥1.311,00 | 19,20K |
| 2026-09-18 | ¥1.349,00 | +2,90 % | ¥1.311,00 | ¥1.355,00 | ¥1.301,00 | 29,50K |
| 2026-09-17 | ¥1.311,00 | +3,39 % | ¥1.281,00 | ¥1.311,00 | ¥1.265,00 | 23,00K |
| 2026-09-16 | ¥1.268,00 | -0,63 % | ¥1.272,00 | ¥1.305,00 | ¥1.238,00 | 65,40K |
| 2026-09-15 | ¥1.276,00 | +0,63 % | ¥1.256,00 | ¥1.319,00 | ¥1.256,00 | 14,80K |
| 2026-09-14 | ¥1.268,00 | +0,08 % | ¥1.267,00 | ¥1.284,00 | ¥1.260,00 | 15,30K |
| 2026-09-11 | ¥1.267,00 | +0,16 % | ¥1.270,00 | ¥1.299,00 | ¥1.253,00 | 19,50K |
| 2026-09-10 | ¥1.265,00 | -3,95 % | ¥1.316,00 | ¥1.316,00 | ¥1.265,00 | 6,80K |
| 2026-09-09 | ¥1.317,00 | -1,64 % | ¥1.339,00 | ¥1.339,00 | ¥1.290,00 | 12,40K |
| 2026-09-08 | ¥1.339,00 | +4,04 % | ¥1.287,00 | ¥1.339,00 | ¥1.255,00 | 22,80K |
| 2026-09-07 | ¥1.287,00 | +3,79 % | ¥1.294,00 | ¥1.299,00 | ¥1.255,00 | 21,50K |
| 2026-09-04 | ¥1.240,00 | -0,80 % | ¥1.250,00 | ¥1.280,00 | ¥1.236,00 | 20,70K |
| 2026-09-03 | ¥1.250,00 | -0,24 % | ¥1.242,00 | ¥1.275,00 | ¥1.242,00 | 11,90K |
| 2026-09-02 | ¥1.253,00 | -1,57 % | ¥1.261,00 | ¥1.285,00 | ¥1.234,00 | 35,20K |
| 2026-09-01 | ¥1.273,00 | +3,58 % | ¥1.215,00 | ¥1.314,00 | ¥1.215,00 | 32,90K |
| 2026-08-31 | ¥1.229,00 | +1,07 % | ¥1.241,00 | ¥1.241,00 | ¥1.125,00 | 40,60K |
| 2026-08-28 | ¥1.216,00 | +10,55 % | ¥1.130,00 | ¥1.236,00 | ¥1.130,00 | 59,60K |
| 2026-08-27 | ¥1.100,00 | -1,79 % | ¥1.120,00 | ¥1.135,00 | ¥1.089,00 | 21,10K |
| 2026-08-26 | ¥1.120,00 | +7,28 % | ¥1.046,00 | ¥1.143,00 | ¥1.046,00 | 30,40K |
| 2026-08-25 | ¥1.044,00 | -1,79 % | ¥1.063,00 | ¥1.065,00 | ¥1.019,00 | 23,30K |
| 2026-08-24 | ¥1.063,00 | +4,11 % | ¥1.021,00 | ¥1.080,00 | ¥1.021,00 | 20,30K |
| 2026-08-21 | ¥1.021,00 | +1,90 % | ¥1.021,00 | ¥1.064,00 | ¥1.011,00 | 30,00K |
| 2026-08-20 | ¥1.002,00 | +6,14 % | ¥952,00 | ¥1.010,00 | ¥945,00 | 29,50K |
| 2026-08-19 | ¥944,00 | -0,74 % | ¥950,00 | ¥956,00 | ¥932,00 | 9,00K |
| 2026-08-18 | ¥951,00 | +0,85 % | ¥945,00 | ¥956,00 | ¥921,00 | 22,30K |
| 2026-08-17 | ¥943,00 | +6,55 % | ¥901,00 | ¥944,00 | ¥900,00 | 44,30K |
| 2026-08-14 | ¥885,00 | -0,45 % | ¥900,00 | ¥900,00 | ¥878,00 | 16,60K |
| 2026-08-13 | ¥889,00 | +2,42 % | ¥873,00 | ¥900,00 | ¥873,00 | 11,40K |
| 2026-08-12 | ¥868,00 | 0,00 % | ¥868,00 | ¥876,00 | ¥856,00 | 12,60K |
| 2026-08-10 | ¥868,00 | +2,36 % | ¥848,00 | ¥874,00 | ¥848,00 | 9,70K |
| 2026-08-07 | ¥848,00 | -2,30 % | ¥864,00 | ¥873,00 | ¥836,00 | 27,70K |
| 2026-08-06 | ¥868,00 | -2,25 % | ¥885,00 | ¥892,00 | ¥861,00 | 26,50K |
| 2026-08-05 | ¥888,00 | +1,02 % | ¥893,00 | ¥893,00 | ¥881,00 | 6,90K |
| 2026-08-04 | ¥879,00 | -1,24 % | ¥880,00 | ¥887,00 | ¥873,00 | 11,40K |
| 2026-08-03 | ¥890,00 | -1,00 % | ¥905,00 | ¥905,00 | ¥874,00 | 15,00K |
| 2026-07-31 | ¥899,00 | -0,33 % | ¥894,00 | ¥906,00 | ¥894,00 | 13,30K |
| 2026-07-30 | ¥902,00 | +0,11 % | ¥896,00 | ¥903,00 | ¥892,00 | 9,40K |
| 2026-07-29 | ¥901,00 | -0,77 % | ¥907,00 | ¥923,00 | ¥892,00 | 15,90K |
| 2026-07-28 | ¥908,00 | -0,77 % | ¥920,00 | ¥920,00 | ¥901,00 | 14,90K |
| 2026-07-27 | ¥915,00 | +0,99 % | ¥904,00 | ¥929,00 | ¥904,00 | 6,30K |
| 2026-07-24 | ¥906,00 | -2,69 % | ¥923,00 | ¥923,00 | ¥906,00 | 19,50K |
| 2026-07-23 | ¥931,00 | +1,20 % | ¥920,00 | ¥936,00 | ¥918,00 | 15,10K |
| 2026-07-22 | ¥920,00 | -0,22 % | ¥928,00 | ¥928,00 | ¥903,00 | 18,10K |
| 2026-07-21 | ¥922,00 | +6,59 % | ¥880,00 | ¥973,00 | ¥880,00 | 73,70K |
| 2026-07-17 | ¥865,00 | -3,78 % | ¥884,00 | ¥909,00 | ¥850,00 | 24,70K |
| 2026-07-16 | ¥899,00 | +7,02 % | ¥841,00 | ¥949,00 | ¥841,00 | 60,10K |
| 2026-07-15 | ¥840,00 | -3,45 % | ¥858,00 | ¥910,00 | ¥821,00 | 102,80K |
| 2026-07-14 | ¥870,00 | +4,57 % | ¥839,00 | ¥870,00 | ¥837,00 | 41,90K |
| 2026-07-13 | ¥832,00 | +0,60 % | ¥836,00 | ¥876,00 | ¥831,00 | 26,00K |
| 2026-07-10 | ¥827,00 | +2,10 % | ¥825,00 | ¥828,00 | ¥813,00 | 11,50K |
| 2026-07-09 | ¥810,00 | -0,61 % | ¥815,00 | ¥817,00 | ¥803,00 | 9,50K |
| 2026-07-08 | ¥815,00 | +1,49 % | ¥802,00 | ¥825,00 | ¥797,00 | 10,10K |
| 2026-07-07 | ¥803,00 | -0,74 % | ¥805,00 | ¥814,00 | ¥803,00 | 8,70K |
| 2026-07-06 | ¥809,00 | -0,37 % | ¥812,00 | ¥812,00 | ¥802,00 | 8,50K |
| 2026-07-03 | ¥812,00 | -1,93 % | ¥816,00 | ¥827,00 | ¥811,00 | 3,70K |
| 2026-07-02 | ¥828,00 | -0,48 % | ¥832,00 | ¥845,00 | ¥810,00 | 29,50K |
| 2026-07-01 | ¥832,00 | -0,36 % | ¥822,00 | ¥848,00 | ¥818,00 | 15,60K |
| 2026-06-30 | ¥835,00 | -2,22 % | ¥830,00 | ¥838,00 | ¥816,00 | 43,80K |
| 2026-06-29 | ¥854,00 | +16,51 % | ¥736,00 | ¥861,00 | ¥736,00 | 125,00K |
| 2026-06-26 | ¥733,00 | -2,66 % | ¥748,00 | ¥752,00 | ¥731,00 | 17,30K |
| 2026-06-25 | ¥753,00 | +1,21 % | ¥745,00 | ¥774,00 | ¥743,00 | 19,90K |
| 2026-06-24 | ¥744,00 | +1,64 % | ¥733,00 | ¥751,00 | ¥730,00 | 22,30K |
| 2026-06-23 | ¥732,00 | +2,23 % | ¥715,00 | ¥732,00 | ¥715,00 | 8,10K |
| 2026-06-22 | ¥716,00 | +1,70 % | ¥704,00 | ¥725,00 | ¥704,00 | 16,10K |
| 2026-06-19 | ¥704,00 | -1,12 % | ¥718,00 | ¥718,00 | ¥703,00 | 11,70K |
| 2026-06-18 | ¥712,00 | -1,11 % | ¥710,00 | ¥723,00 | ¥697,00 | 17,30K |
| 2026-06-17 | ¥720,00 | +10,94 % | ¥641,00 | ¥721,00 | ¥641,00 | 39,60K |
| 2026-06-16 | ¥649,00 | -5,26 % | ¥685,00 | ¥685,00 | ¥629,00 | 88,20K |
| 2026-06-15 | ¥685,00 | -5,12 % | ¥718,00 | ¥726,00 | ¥684,00 | 59,60K |
| 2026-06-12 | ¥722,00 | 0,00 % | ¥722,00 | ¥728,00 | ¥713,00 | 13,90K |
| 2026-06-11 | ¥722,00 | -3,73 % | ¥744,00 | ¥747,00 | ¥703,00 | 55,40K |
| 2026-06-10 | ¥750,00 | +1,21 % | ¥737,00 | ¥754,00 | ¥737,00 | 24,70K |
| 2026-06-09 | ¥741,00 | -0,67 % | ¥754,00 | ¥754,00 | ¥737,00 | 19,00K |
| 2026-06-08 | ¥746,00 | -1,45 % | ¥736,00 | ¥758,00 | ¥736,00 | 25,20K |
| 2026-06-05 | ¥757,00 | +3,13 % | ¥734,00 | ¥765,00 | ¥727,00 | 18,60K |
| 2026-06-04 | ¥734,00 | -1,87 % | ¥746,00 | ¥753,00 | ¥729,00 | 44,30K |
| 2026-06-03 | ¥748,00 | -1,58 % | ¥751,00 | ¥765,00 | ¥738,00 | 45,20K |
| 2026-06-02 | ¥760,00 | -4,64 % | ¥801,00 | ¥805,00 | ¥730,00 | 73,50K |
| 2026-06-01 | ¥797,00 | +0,25 % | ¥804,00 | ¥815,00 | ¥795,00 | 10,50K |
| 2026-05-29 | ¥795,00 | +0,63 % | ¥790,00 | ¥806,00 | ¥790,00 | 11,20K |
| 2026-05-28 | ¥790,00 | +1,02 % | ¥816,00 | ¥816,00 | ¥771,00 | 25,70K |
| 2026-05-27 | ¥782,00 | -2,25 % | ¥801,00 | ¥801,00 | ¥781,00 | 21,40K |
| 2026-05-26 | ¥800,00 | -0,25 % | ¥806,00 | ¥808,00 | ¥797,00 | 11,70K |
| 2026-05-25 | ¥802,00 | -3,37 % | ¥830,00 | ¥830,00 | ¥802,00 | 22,20K |