Shikibo Ltd. 3109
TSE · Japan · Prozessindustrie
¥1.018,00-18,00 (-1,74 %)
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 | ¥1.018,00 | -1,74 % | ¥1.032,00 | ¥1.032,00 | ¥1.016,00 | 60,30K |
| 2026-10-01 | ¥1.036,00 | -0,58 % | ¥1.040,00 | ¥1.044,00 | ¥1.035,00 | 70,60K |
| 2026-09-30 | ¥1.042,00 | +0,10 % | ¥1.041,00 | ¥1.046,00 | ¥1.040,00 | 51,70K |
| 2026-09-29 | ¥1.041,00 | -2,16 % | ¥1.042,00 | ¥1.045,00 | ¥1.038,00 | 53,20K |
| 2026-09-28 | ¥1.064,00 | -0,37 % | ¥1.071,00 | ¥1.072,00 | ¥1.062,00 | 80,20K |
| 2026-09-25 | ¥1.068,00 | +0,66 % | ¥1.064,00 | ¥1.068,00 | ¥1.061,00 | 51,10K |
| 2026-09-24 | ¥1.061,00 | -0,09 % | ¥1.063,00 | ¥1.066,00 | ¥1.057,00 | 47,00K |
| 2026-09-18 | ¥1.062,00 | -0,47 % | ¥1.067,00 | ¥1.067,00 | ¥1.062,00 | 23,00K |
| 2026-09-17 | ¥1.067,00 | +1,23 % | ¥1.057,00 | ¥1.067,00 | ¥1.057,00 | 28,80K |
| 2026-09-16 | ¥1.054,00 | +0,48 % | ¥1.050,00 | ¥1.057,00 | ¥1.050,00 | 28,00K |
| 2026-09-15 | ¥1.049,00 | +0,29 % | ¥1.046,00 | ¥1.053,00 | ¥1.046,00 | 24,80K |
| 2026-09-14 | ¥1.046,00 | +0,19 % | ¥1.045,00 | ¥1.049,00 | ¥1.041,00 | 31,40K |
| 2026-09-11 | ¥1.044,00 | -0,19 % | ¥1.038,00 | ¥1.046,00 | ¥1.038,00 | 49,60K |
| 2026-09-10 | ¥1.046,00 | +0,29 % | ¥1.038,00 | ¥1.046,00 | ¥1.038,00 | 17,30K |
| 2026-09-09 | ¥1.043,00 | -0,10 % | ¥1.042,00 | ¥1.047,00 | ¥1.040,00 | 58,30K |
| 2026-09-08 | ¥1.044,00 | -0,57 % | ¥1.050,00 | ¥1.052,00 | ¥1.043,00 | 45,30K |
| 2026-09-07 | ¥1.050,00 | -0,76 % | ¥1.055,00 | ¥1.060,00 | ¥1.050,00 | 45,80K |
| 2026-09-04 | ¥1.058,00 | -0,56 % | ¥1.062,00 | ¥1.063,00 | ¥1.054,00 | 29,80K |
| 2026-09-03 | ¥1.064,00 | -0,19 % | ¥1.067,00 | ¥1.073,00 | ¥1.064,00 | 33,70K |
| 2026-09-02 | ¥1.066,00 | -1,75 % | ¥1.082,00 | ¥1.082,00 | ¥1.066,00 | 68,20K |
| 2026-09-01 | ¥1.085,00 | +0,09 % | ¥1.082,00 | ¥1.089,00 | ¥1.080,00 | 46,20K |
| 2026-08-31 | ¥1.084,00 | -0,55 % | ¥1.083,00 | ¥1.090,00 | ¥1.080,00 | 52,80K |
| 2026-08-28 | ¥1.090,00 | -0,37 % | ¥1.089,00 | ¥1.095,00 | ¥1.086,00 | 30,50K |
| 2026-08-27 | ¥1.094,00 | 0,00 % | ¥1.092,00 | ¥1.096,00 | ¥1.088,00 | 24,70K |
| 2026-08-26 | ¥1.094,00 | -0,18 % | ¥1.096,00 | ¥1.100,00 | ¥1.092,00 | 49,00K |
| 2026-08-25 | ¥1.096,00 | +0,64 % | ¥1.092,00 | ¥1.099,00 | ¥1.088,00 | 53,30K |
| 2026-08-24 | ¥1.089,00 | 0,00 % | ¥1.088,00 | ¥1.096,00 | ¥1.086,00 | 40,00K |
| 2026-08-21 | ¥1.089,00 | +0,55 % | ¥1.082,00 | ¥1.091,00 | ¥1.082,00 | 39,70K |
| 2026-08-20 | ¥1.083,00 | +0,74 % | ¥1.075,00 | ¥1.085,00 | ¥1.073,00 | 59,60K |
| 2026-08-19 | ¥1.075,00 | -0,74 % | ¥1.083,00 | ¥1.083,00 | ¥1.072,00 | 36,60K |
| 2026-08-18 | ¥1.083,00 | +0,65 % | ¥1.074,00 | ¥1.089,00 | ¥1.069,00 | 64,00K |
| 2026-08-17 | ¥1.076,00 | +0,47 % | ¥1.071,00 | ¥1.080,00 | ¥1.070,00 | 59,00K |
| 2026-08-14 | ¥1.071,00 | +0,66 % | ¥1.058,00 | ¥1.075,00 | ¥1.058,00 | 63,90K |
| 2026-08-13 | ¥1.064,00 | +0,57 % | ¥1.057,00 | ¥1.064,00 | ¥1.052,00 | 59,00K |
| 2026-08-12 | ¥1.058,00 | +0,95 % | ¥1.054,00 | ¥1.061,00 | ¥1.048,00 | 53,70K |
| 2026-08-10 | ¥1.048,00 | -0,19 % | ¥1.053,00 | ¥1.055,00 | ¥1.046,00 | 63,00K |
| 2026-08-07 | ¥1.050,00 | +2,04 % | ¥1.035,00 | ¥1.054,00 | ¥1.032,00 | 56,90K |
| 2026-08-06 | ¥1.029,00 | +0,29 % | ¥1.025,00 | ¥1.032,00 | ¥1.025,00 | 36,80K |
| 2026-08-05 | ¥1.026,00 | 0,00 % | ¥1.026,00 | ¥1.030,00 | ¥1.024,00 | 28,70K |
| 2026-08-04 | ¥1.026,00 | -0,10 % | ¥1.027,00 | ¥1.029,00 | ¥1.021,00 | 58,20K |
| 2026-08-03 | ¥1.027,00 | -1,44 % | ¥1.041,00 | ¥1.041,00 | ¥1.024,00 | 77,30K |
| 2026-07-31 | ¥1.042,00 | -0,29 % | ¥1.057,00 | ¥1.057,00 | ¥1.041,00 | 66,00K |
| 2026-07-30 | ¥1.045,00 | -0,57 % | ¥1.050,00 | ¥1.051,00 | ¥1.041,00 | 65,00K |
| 2026-07-29 | ¥1.051,00 | +1,45 % | ¥1.037,00 | ¥1.054,00 | ¥1.035,00 | 68,10K |
| 2026-07-28 | ¥1.036,00 | -0,48 % | ¥1.040,00 | ¥1.040,00 | ¥1.028,00 | 38,80K |
| 2026-07-27 | ¥1.041,00 | +1,26 % | ¥1.029,00 | ¥1.041,00 | ¥1.026,00 | 72,10K |
| 2026-07-24 | ¥1.028,00 | -0,19 % | ¥1.030,00 | ¥1.030,00 | ¥1.023,00 | 64,90K |
| 2026-07-23 | ¥1.030,00 | -0,39 % | ¥1.036,00 | ¥1.036,00 | ¥1.028,00 | 27,70K |
| 2026-07-22 | ¥1.034,00 | +0,39 % | ¥1.036,00 | ¥1.036,00 | ¥1.030,00 | 45,80K |
| 2026-07-21 | ¥1.030,00 | 0,00 % | ¥1.030,00 | ¥1.038,00 | ¥1.030,00 | 60,50K |
| 2026-07-17 | ¥1.030,00 | -0,87 % | ¥1.039,00 | ¥1.043,00 | ¥1.028,00 | 57,40K |
| 2026-07-16 | ¥1.039,00 | -0,29 % | ¥1.040,00 | ¥1.049,00 | ¥1.039,00 | 23,20K |
| 2026-07-15 | ¥1.042,00 | +0,19 % | ¥1.048,00 | ¥1.048,00 | ¥1.041,00 | 15,10K |
| 2026-07-14 | ¥1.040,00 | +0,19 % | ¥1.048,00 | ¥1.049,00 | ¥1.040,00 | 15,70K |
| 2026-07-13 | ¥1.038,00 | -0,95 % | ¥1.052,00 | ¥1.056,00 | ¥1.037,00 | 35,20K |
| 2026-07-10 | ¥1.048,00 | +0,96 % | ¥1.044,00 | ¥1.050,00 | ¥1.039,00 | 33,50K |
| 2026-07-09 | ¥1.038,00 | +0,10 % | ¥1.036,00 | ¥1.042,00 | ¥1.035,00 | 14,10K |
| 2026-07-08 | ¥1.037,00 | +0,19 % | ¥1.035,00 | ¥1.044,00 | ¥1.035,00 | 18,50K |
| 2026-07-07 | ¥1.035,00 | +0,29 % | ¥1.032,00 | ¥1.045,00 | ¥1.032,00 | 24,00K |
| 2026-07-06 | ¥1.032,00 | +0,29 % | ¥1.035,00 | ¥1.043,00 | ¥1.030,00 | 29,50K |
| 2026-07-03 | ¥1.029,00 | -0,10 % | ¥1.030,00 | ¥1.038,00 | ¥1.029,00 | 31,70K |
| 2026-07-02 | ¥1.030,00 | +0,68 % | ¥1.033,00 | ¥1.038,00 | ¥1.028,00 | 34,60K |
| 2026-07-01 | ¥1.023,00 | +0,10 % | ¥1.027,00 | ¥1.029,00 | ¥1.020,00 | 21,20K |
| 2026-06-30 | ¥1.022,00 | -0,97 % | ¥1.036,00 | ¥1.038,00 | ¥1.022,00 | 34,90K |
| 2026-06-29 | ¥1.032,00 | +1,28 % | ¥1.021,00 | ¥1.037,00 | ¥1.021,00 | 53,90K |
| 2026-06-26 | ¥1.019,00 | +0,10 % | ¥1.022,00 | ¥1.022,00 | ¥1.013,00 | 24,90K |
| 2026-06-25 | ¥1.018,00 | +0,49 % | ¥1.013,00 | ¥1.024,00 | ¥1.012,00 | 22,60K |
| 2026-06-24 | ¥1.013,00 | -0,20 % | ¥1.015,00 | ¥1.023,00 | ¥1.012,00 | 25,90K |
| 2026-06-23 | ¥1.015,00 | +0,10 % | ¥1.015,00 | ¥1.018,00 | ¥1.011,00 | 20,70K |
| 2026-06-22 | ¥1.014,00 | -0,20 % | ¥1.008,00 | ¥1.021,00 | ¥1.008,00 | 25,90K |
| 2026-06-19 | ¥1.016,00 | +1,40 % | ¥1.001,00 | ¥1.018,00 | ¥1.001,00 | 50,40K |
| 2026-06-18 | ¥1.002,00 | -1,09 % | ¥1.018,00 | ¥1.018,00 | ¥995,00 | 94,70K |
| 2026-06-17 | ¥1.013,00 | +1,20 % | ¥1.004,00 | ¥1.018,00 | ¥1.002,00 | 34,70K |
| 2026-06-16 | ¥1.001,00 | -0,30 % | ¥1.011,00 | ¥1.011,00 | ¥998,00 | 30,70K |
| 2026-06-15 | ¥1.004,00 | +0,10 % | ¥1.006,00 | ¥1.013,00 | ¥1.004,00 | 33,70K |
| 2026-06-12 | ¥1.003,00 | 0,00 % | ¥998,00 | ¥1.008,00 | ¥995,00 | 44,30K |
| 2026-06-11 | ¥1.003,00 | -0,69 % | ¥1.013,00 | ¥1.013,00 | ¥993,00 | 56,00K |
| 2026-06-10 | ¥1.010,00 | +0,70 % | ¥1.008,00 | ¥1.013,00 | ¥1.003,00 | 48,20K |
| 2026-06-09 | ¥1.003,00 | -0,10 % | ¥1.014,00 | ¥1.018,00 | ¥1.002,00 | 31,90K |
| 2026-06-08 | ¥1.004,00 | -0,30 % | ¥997,00 | ¥1.008,00 | ¥996,00 | 49,30K |
| 2026-06-05 | ¥1.007,00 | +1,10 % | ¥1.002,00 | ¥1.015,00 | ¥1.000,00 | 27,60K |
| 2026-06-04 | ¥996,00 | -0,40 % | ¥996,00 | ¥1.004,00 | ¥993,00 | 24,30K |
| 2026-06-03 | ¥1.000,00 | +0,91 % | ¥991,00 | ¥1.003,00 | ¥987,00 | 45,90K |
| 2026-06-02 | ¥991,00 | -0,40 % | ¥995,00 | ¥995,00 | ¥987,00 | 67,60K |
| 2026-06-01 | ¥995,00 | -1,58 % | ¥1.013,00 | ¥1.013,00 | ¥991,00 | 107,30K |
| 2026-05-29 | ¥1.011,00 | +0,10 % | ¥1.012,00 | ¥1.020,00 | ¥1.003,00 | 49,90K |
| 2026-05-28 | ¥1.010,00 | -0,30 % | ¥1.013,00 | ¥1.013,00 | ¥1.003,00 | 45,00K |
| 2026-05-27 | ¥1.013,00 | +0,80 % | ¥1.005,00 | ¥1.013,00 | ¥1.001,00 | 40,40K |
| 2026-05-26 | ¥1.005,00 | 0,00 % | ¥1.006,00 | ¥1.008,00 | ¥1.001,00 | 37,80K |
| 2026-05-25 | ¥1.005,00 | -0,89 % | ¥1.010,00 | ¥1.012,00 | ¥1.001,00 | 48,20K |