Shinden Hightex Corp. 3131
TSE · Japan · Elektronische Technologie
¥7.940,00-130,00 (-1,61 %)
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 | ¥7.940,00 | -1,61 % | ¥8.000,00 | ¥8.240,00 | ¥7.940,00 | 23,70K |
| 2026-10-01 | ¥8.070,00 | +1,38 % | ¥8.040,00 | ¥8.250,00 | ¥7.930,00 | 39,10K |
| 2026-09-30 | ¥7.960,00 | -0,25 % | ¥8.200,00 | ¥8.250,00 | ¥7.850,00 | 32,10K |
| 2026-09-29 | ¥7.980,00 | +1,92 % | ¥7.980,00 | ¥8.080,00 | ¥7.670,00 | 37,20K |
| 2026-09-28 | ¥7.830,00 | -1,51 % | ¥8.250,00 | ¥8.300,00 | ¥7.670,00 | 54,50K |
| 2026-09-25 | ¥7.950,00 | +5,30 % | ¥7.550,00 | ¥8.180,00 | ¥7.480,00 | 77,30K |
| 2026-09-24 | ¥7.550,00 | +4,72 % | ¥7.510,00 | ¥7.660,00 | ¥7.350,00 | 64,80K |
| 2026-09-18 | ¥7.210,00 | +8,26 % | ¥6.760,00 | ¥7.310,00 | ¥6.760,00 | 52,90K |
| 2026-09-17 | ¥6.660,00 | +1,68 % | ¥6.610,00 | ¥6.870,00 | ¥6.590,00 | 23,10K |
| 2026-09-16 | ¥6.550,00 | +1,71 % | ¥6.540,00 | ¥6.600,00 | ¥6.420,00 | 22,00K |
| 2026-09-15 | ¥6.440,00 | +3,04 % | ¥6.150,00 | ¥6.610,00 | ¥6.150,00 | 29,10K |
| 2026-09-14 | ¥6.250,00 | -0,95 % | ¥6.120,00 | ¥6.280,00 | ¥5.950,00 | 77,60K |
| 2026-09-11 | ¥6.310,00 | -3,37 % | ¥6.230,00 | ¥6.480,00 | ¥6.130,00 | 30,90K |
| 2026-09-10 | ¥6.530,00 | +2,67 % | ¥6.350,00 | ¥6.550,00 | ¥6.330,00 | 18,20K |
| 2026-09-09 | ¥6.360,00 | 0,00 % | ¥6.290,00 | ¥6.610,00 | ¥6.290,00 | 20,30K |
| 2026-09-08 | ¥6.360,00 | -5,36 % | ¥6.680,00 | ¥6.780,00 | ¥6.360,00 | 39,20K |
| 2026-09-07 | ¥6.720,00 | +1,36 % | ¥6.830,00 | ¥7.080,00 | ¥6.570,00 | 77,70K |
| 2026-09-04 | ¥6.630,00 | +9,77 % | ¥6.000,00 | ¥6.670,00 | ¥5.990,00 | 50,90K |
| 2026-09-03 | ¥6.040,00 | -1,15 % | ¥6.210,00 | ¥6.210,00 | ¥5.930,00 | 24,70K |
| 2026-09-02 | ¥6.110,00 | -4,98 % | ¥6.330,00 | ¥6.370,00 | ¥6.050,00 | 40,10K |
| 2026-09-01 | ¥6.430,00 | +4,72 % | ¥6.200,00 | ¥6.480,00 | ¥6.040,00 | 45,20K |
| 2026-08-31 | ¥6.140,00 | +2,85 % | ¥5.940,00 | ¥6.190,00 | ¥5.810,00 | 30,50K |
| 2026-08-28 | ¥5.970,00 | -0,83 % | ¥6.020,00 | ¥6.150,00 | ¥5.940,00 | 21,60K |
| 2026-08-27 | ¥6.020,00 | +1,86 % | ¥6.090,00 | ¥6.180,00 | ¥5.890,00 | 35,30K |
| 2026-08-26 | ¥5.910,00 | -4,68 % | ¥6.200,00 | ¥6.200,00 | ¥5.900,00 | 40,20K |
| 2026-08-25 | ¥6.200,00 | +6,16 % | ¥5.750,00 | ¥6.360,00 | ¥5.730,00 | 50,60K |
| 2026-08-24 | ¥5.840,00 | -3,95 % | ¥6.200,00 | ¥6.350,00 | ¥5.810,00 | 68,00K |
| 2026-08-21 | ¥6.080,00 | -0,98 % | ¥6.140,00 | ¥6.220,00 | ¥6.000,00 | 33,20K |
| 2026-08-20 | ¥6.140,00 | -1,44 % | ¥6.430,00 | ¥6.470,00 | ¥6.080,00 | 46,80K |
| 2026-08-19 | ¥6.230,00 | -6,88 % | ¥6.500,00 | ¥6.650,00 | ¥6.230,00 | 55,40K |
| 2026-08-18 | ¥6.690,00 | -3,46 % | ¥6.850,00 | ¥7.200,00 | ¥6.590,00 | 71,20K |
| 2026-08-17 | ¥6.930,00 | +0,73 % | ¥6.930,00 | ¥7.160,00 | ¥6.750,00 | 88,20K |
| 2026-08-14 | ¥6.880,00 | +6,17 % | ¥6.400,00 | ¥7.010,00 | ¥6.170,00 | 146,00K |
| 2026-08-13 | ¥6.480,00 | +5,19 % | ¥6.360,00 | ¥6.880,00 | ¥6.250,00 | 360,70K |
| 2026-08-12 | ¥6.160,00 | +19,38 % | ¥6.160,00 | ¥6.160,00 | ¥6.160,00 | 7,50K |
| 2026-08-10 | ¥5.160,00 | +15,82 % | ¥4.480,00 | ¥5.160,00 | ¥4.280,00 | 187,50K |
| 2026-08-07 | ¥4.455,00 | -5,51 % | ¥4.700,00 | ¥4.775,00 | ¥4.250,00 | 85,30K |
| 2026-08-06 | ¥4.715,00 | -3,68 % | ¥4.755,00 | ¥4.800,00 | ¥4.515,00 | 63,70K |
| 2026-08-05 | ¥4.895,00 | +8,78 % | ¥4.700,00 | ¥4.930,00 | ¥4.475,00 | 75,70K |
| 2026-08-04 | ¥4.500,00 | +7,02 % | ¥4.485,00 | ¥4.580,00 | ¥4.380,00 | 70,50K |
| 2026-08-03 | ¥4.205,00 | +2,56 % | ¥4.050,00 | ¥4.315,00 | ¥3.830,00 | 82,90K |
| 2026-07-31 | ¥4.100,00 | +17,14 % | ¥3.780,00 | ¥4.170,00 | ¥3.770,00 | 139,00K |
| 2026-07-30 | ¥3.500,00 | +6,87 % | ¥3.280,00 | ¥3.685,00 | ¥3.240,00 | 70,50K |
| 2026-07-29 | ¥3.275,00 | -3,53 % | ¥3.395,00 | ¥3.395,00 | ¥3.210,00 | 24,40K |
| 2026-07-28 | ¥3.395,00 | -3,96 % | ¥3.485,00 | ¥3.485,00 | ¥3.335,00 | 14,20K |
| 2026-07-27 | ¥3.535,00 | +0,57 % | ¥3.515,00 | ¥3.535,00 | ¥3.445,00 | 7,60K |
| 2026-07-24 | ¥3.515,00 | -1,26 % | ¥3.520,00 | ¥3.595,00 | ¥3.470,00 | 19,10K |
| 2026-07-23 | ¥3.560,00 | +1,86 % | ¥3.535,00 | ¥3.590,00 | ¥3.520,00 | 11,70K |
| 2026-07-22 | ¥3.495,00 | -0,57 % | ¥3.515,00 | ¥3.600,00 | ¥3.475,00 | 10,80K |
| 2026-07-21 | ¥3.515,00 | +4,15 % | ¥3.365,00 | ¥3.540,00 | ¥3.340,00 | 13,90K |
| 2026-07-17 | ¥3.375,00 | -3,71 % | ¥3.460,00 | ¥3.460,00 | ¥3.300,00 | 41,40K |
| 2026-07-16 | ¥3.505,00 | -1,82 % | ¥3.520,00 | ¥3.535,00 | ¥3.465,00 | 15,30K |
| 2026-07-15 | ¥3.570,00 | -0,70 % | ¥3.665,00 | ¥3.665,00 | ¥3.545,00 | 10,40K |
| 2026-07-14 | ¥3.595,00 | +1,70 % | ¥3.515,00 | ¥3.595,00 | ¥3.390,00 | 23,00K |
| 2026-07-13 | ¥3.535,00 | -2,75 % | ¥3.670,00 | ¥3.760,00 | ¥3.470,00 | 26,10K |
| 2026-07-10 | ¥3.635,00 | +1,96 % | ¥3.665,00 | ¥3.735,00 | ¥3.600,00 | 12,30K |
| 2026-07-09 | ¥3.565,00 | -6,92 % | ¥3.780,00 | ¥3.845,00 | ¥3.460,00 | 58,00K |
| 2026-07-08 | ¥3.830,00 | +1,59 % | ¥3.710,00 | ¥3.855,00 | ¥3.685,00 | 32,30K |
| 2026-07-07 | ¥3.770,00 | -4,92 % | ¥3.970,00 | ¥4.005,00 | ¥3.730,00 | 19,70K |
| 2026-07-06 | ¥3.965,00 | -1,49 % | ¥4.060,00 | ¥4.140,00 | ¥3.890,00 | 38,30K |
| 2026-07-03 | ¥4.025,00 | +4,27 % | ¥3.790,00 | ¥4.040,00 | ¥3.680,00 | 50,10K |
| 2026-07-02 | ¥3.860,00 | +2,12 % | ¥3.795,00 | ¥3.920,00 | ¥3.710,00 | 26,90K |
| 2026-07-01 | ¥3.780,00 | +4,42 % | ¥3.650,00 | ¥3.830,00 | ¥3.650,00 | 36,30K |
| 2026-06-30 | ¥3.620,00 | +0,14 % | ¥3.685,00 | ¥3.685,00 | ¥3.550,00 | 10,90K |
| 2026-06-29 | ¥3.615,00 | +1,69 % | ¥3.570,00 | ¥3.675,00 | ¥3.510,00 | 30,20K |
| 2026-06-26 | ¥3.555,00 | -1,11 % | ¥3.620,00 | ¥3.655,00 | ¥3.460,00 | 24,80K |
| 2026-06-25 | ¥3.595,00 | +4,66 % | ¥3.505,00 | ¥3.620,00 | ¥3.470,00 | 42,00K |
| 2026-06-24 | ¥3.435,00 | +1,03 % | ¥3.400,00 | ¥3.530,00 | ¥3.380,00 | 27,50K |
| 2026-06-23 | ¥3.400,00 | -6,72 % | ¥3.590,00 | ¥3.590,00 | ¥3.370,00 | 66,80K |
| 2026-06-22 | ¥3.645,00 | +0,83 % | ¥3.755,00 | ¥3.810,00 | ¥3.630,00 | 14,60K |
| 2026-06-19 | ¥3.615,00 | -0,55 % | ¥3.680,00 | ¥3.750,00 | ¥3.570,00 | 22,10K |
| 2026-06-18 | ¥3.635,00 | +2,68 % | ¥3.590,00 | ¥3.635,00 | ¥3.550,00 | 20,10K |
| 2026-06-17 | ¥3.540,00 | +2,76 % | ¥3.425,00 | ¥3.555,00 | ¥3.425,00 | 8,00K |
| 2026-06-16 | ¥3.445,00 | +0,29 % | ¥3.470,00 | ¥3.495,00 | ¥3.350,00 | 12,70K |
| 2026-06-15 | ¥3.435,00 | +2,54 % | ¥3.560,00 | ¥3.560,00 | ¥3.420,00 | 13,20K |
| 2026-06-12 | ¥3.350,00 | +1,82 % | ¥3.360,00 | ¥3.440,00 | ¥3.300,00 | 13,00K |
| 2026-06-11 | ¥3.290,00 | -2,52 % | ¥3.235,00 | ¥3.325,00 | ¥3.115,00 | 41,10K |
| 2026-06-10 | ¥3.375,00 | -6,25 % | ¥3.530,00 | ¥3.555,00 | ¥3.365,00 | 36,10K |
| 2026-06-09 | ¥3.600,00 | -0,55 % | ¥3.690,00 | ¥3.690,00 | ¥3.505,00 | 15,50K |
| 2026-06-08 | ¥3.620,00 | -0,96 % | ¥3.375,00 | ¥3.625,00 | ¥3.360,00 | 51,60K |
| 2026-06-05 | ¥3.655,00 | -2,01 % | ¥3.695,00 | ¥3.750,00 | ¥3.635,00 | 24,40K |
| 2026-06-04 | ¥3.730,00 | -0,40 % | ¥3.685,00 | ¥3.840,00 | ¥3.625,00 | 40,30K |
| 2026-06-03 | ¥3.745,00 | -2,73 % | ¥3.890,00 | ¥3.890,00 | ¥3.675,00 | 40,80K |
| 2026-06-02 | ¥3.850,00 | -2,78 % | ¥3.900,00 | ¥3.900,00 | ¥3.550,00 | 56,70K |
| 2026-06-01 | ¥3.960,00 | +14,62 % | ¥3.460,00 | ¥3.960,00 | ¥3.415,00 | 97,90K |
| 2026-05-29 | ¥3.455,00 | +0,58 % | ¥3.440,00 | ¥3.475,00 | ¥3.400,00 | 10,20K |
| 2026-05-28 | ¥3.435,00 | +2,54 % | ¥3.350,00 | ¥3.500,00 | ¥3.340,00 | 21,00K |
| 2026-05-27 | ¥3.350,00 | -0,15 % | ¥3.425,00 | ¥3.450,00 | ¥3.300,00 | 19,10K |
| 2026-05-26 | ¥3.355,00 | +0,30 % | ¥3.415,00 | ¥3.485,00 | ¥3.340,00 | 26,50K |
| 2026-05-25 | ¥3.345,00 | +4,53 % | ¥3.340,00 | ¥3.350,00 | ¥3.235,00 | 24,90K |