Cominix Co.,Ltd. 3173
TSE · Japan · Vertriebsdienstleistungen
¥1.500,00+22,00 (+1,49 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.494,00 | +1,08 % | ¥1.483,00 | ¥1.505,00 | ¥1.472,00 | 5,90K |
| 2026-10-01 | ¥1.478,00 | -0,40 % | ¥1.485,00 | ¥1.486,00 | ¥1.470,00 | 3,30K |
| 2026-09-30 | ¥1.484,00 | -0,80 % | ¥1.516,00 | ¥1.516,00 | ¥1.480,00 | 5,10K |
| 2026-09-29 | ¥1.496,00 | +2,26 % | ¥1.453,00 | ¥1.497,00 | ¥1.453,00 | 16,00K |
| 2026-09-28 | ¥1.463,00 | +0,76 % | ¥1.456,00 | ¥1.483,00 | ¥1.453,00 | 9,70K |
| 2026-09-25 | ¥1.452,00 | +2,61 % | ¥1.420,00 | ¥1.452,00 | ¥1.416,00 | 10,50K |
| 2026-09-24 | ¥1.415,00 | +1,07 % | ¥1.412,00 | ¥1.431,00 | ¥1.411,00 | 9,10K |
| 2026-09-18 | ¥1.400,00 | -0,92 % | ¥1.407,00 | ¥1.420,00 | ¥1.400,00 | 3,20K |
| 2026-09-17 | ¥1.413,00 | -1,19 % | ¥1.438,00 | ¥1.443,00 | ¥1.413,00 | 4,80K |
| 2026-09-16 | ¥1.430,00 | +2,07 % | ¥1.413,00 | ¥1.436,00 | ¥1.410,00 | 6,90K |
| 2026-09-15 | ¥1.401,00 | +1,37 % | ¥1.382,00 | ¥1.420,00 | ¥1.382,00 | 10,60K |
| 2026-09-14 | ¥1.382,00 | -1,14 % | ¥1.380,00 | ¥1.395,00 | ¥1.380,00 | 5,90K |
| 2026-09-11 | ¥1.398,00 | -1,27 % | ¥1.404,00 | ¥1.415,00 | ¥1.398,00 | 4,50K |
| 2026-09-10 | ¥1.416,00 | -0,56 % | ¥1.411,00 | ¥1.431,00 | ¥1.411,00 | 4,50K |
| 2026-09-09 | ¥1.424,00 | -2,13 % | ¥1.453,00 | ¥1.455,00 | ¥1.416,00 | 6,50K |
| 2026-09-08 | ¥1.455,00 | -1,69 % | ¥1.480,00 | ¥1.480,00 | ¥1.451,00 | 4,20K |
| 2026-09-07 | ¥1.480,00 | -2,05 % | ¥1.488,00 | ¥1.492,00 | ¥1.480,00 | 9,20K |
| 2026-09-04 | ¥1.511,00 | -0,20 % | ¥1.514,00 | ¥1.520,00 | ¥1.495,00 | 5,20K |
| 2026-09-03 | ¥1.514,00 | +0,26 % | ¥1.513,00 | ¥1.530,00 | ¥1.500,00 | 5,10K |
| 2026-09-02 | ¥1.510,00 | -2,83 % | ¥1.538,00 | ¥1.538,00 | ¥1.452,00 | 13,90K |
| 2026-09-01 | ¥1.554,00 | 0,00 % | ¥1.537,00 | ¥1.566,00 | ¥1.537,00 | 4,40K |
| 2026-08-31 | ¥1.554,00 | -0,32 % | ¥1.559,00 | ¥1.559,00 | ¥1.532,00 | 5,10K |
| 2026-08-28 | ¥1.559,00 | +0,91 % | ¥1.521,00 | ¥1.570,00 | ¥1.517,00 | 15,20K |
| 2026-08-27 | ¥1.545,00 | 0,00 % | ¥1.546,00 | ¥1.546,00 | ¥1.509,00 | 7,90K |
| 2026-08-26 | ¥1.545,00 | +2,18 % | ¥1.511,00 | ¥1.546,00 | ¥1.500,00 | 11,80K |
| 2026-08-25 | ¥1.512,00 | -0,85 % | ¥1.525,00 | ¥1.533,00 | ¥1.500,00 | 7,00K |
| 2026-08-24 | ¥1.525,00 | -1,36 % | ¥1.515,00 | ¥1.530,00 | ¥1.489,00 | 15,10K |
| 2026-08-21 | ¥1.546,00 | +9,26 % | ¥1.385,00 | ¥1.600,00 | ¥1.385,00 | 48,40K |
| 2026-08-20 | ¥1.415,00 | +2,69 % | ¥1.377,00 | ¥1.415,00 | ¥1.377,00 | 16,10K |
| 2026-08-19 | ¥1.378,00 | -3,70 % | ¥1.416,00 | ¥1.430,00 | ¥1.375,00 | 23,10K |
| 2026-08-18 | ¥1.431,00 | -3,31 % | ¥1.433,00 | ¥1.465,00 | ¥1.415,00 | 28,40K |
| 2026-08-17 | ¥1.480,00 | +3,42 % | ¥1.432,00 | ¥1.500,00 | ¥1.430,00 | 31,30K |
| 2026-08-14 | ¥1.431,00 | -4,47 % | ¥1.489,00 | ¥1.489,00 | ¥1.422,00 | 44,20K |
| 2026-08-13 | ¥1.498,00 | -3,91 % | ¥1.719,00 | ¥1.730,00 | ¥1.456,00 | 166,20K |
| 2026-08-12 | ¥1.559,00 | +23,83 % | ¥1.559,00 | ¥1.559,00 | ¥1.559,00 | 20,60K |
| 2026-08-10 | ¥1.259,00 | +2,52 % | ¥1.274,00 | ¥1.275,00 | ¥1.232,00 | 21,90K |
| 2026-08-07 | ¥1.228,00 | +5,32 % | ¥1.166,00 | ¥1.272,00 | ¥1.143,00 | 24,80K |
| 2026-08-06 | ¥1.166,00 | +4,57 % | ¥1.120,00 | ¥1.166,00 | ¥1.120,00 | 19,30K |
| 2026-08-05 | ¥1.115,00 | -0,09 % | ¥1.112,00 | ¥1.116,00 | ¥1.101,00 | 3,70K |
| 2026-08-04 | ¥1.116,00 | +1,36 % | ¥1.110,00 | ¥1.116,00 | ¥1.102,00 | 5,90K |
| 2026-08-03 | ¥1.101,00 | +0,18 % | ¥1.108,00 | ¥1.110,00 | ¥1.093,00 | 6,30K |
| 2026-07-31 | ¥1.099,00 | +1,01 % | ¥1.092,00 | ¥1.099,00 | ¥1.076,00 | 2,60K |
| 2026-07-30 | ¥1.088,00 | +0,55 % | ¥1.080,00 | ¥1.088,00 | ¥1.080,00 | 1,10K |
| 2026-07-29 | ¥1.082,00 | -0,37 % | ¥1.095,00 | ¥1.100,00 | ¥1.080,00 | 9,10K |
| 2026-07-28 | ¥1.086,00 | +0,84 % | ¥1.081,00 | ¥1.087,00 | ¥1.070,00 | 10,50K |
| 2026-07-27 | ¥1.077,00 | +2,38 % | ¥1.077,00 | ¥1.080,00 | ¥1.063,00 | 8,10K |
| 2026-07-24 | ¥1.052,00 | +0,67 % | ¥1.039,00 | ¥1.052,00 | ¥1.038,00 | 2,90K |
| 2026-07-23 | ¥1.045,00 | -0,10 % | ¥1.049,00 | ¥1.049,00 | ¥1.030,00 | 3,30K |
| 2026-07-22 | ¥1.046,00 | +1,95 % | ¥1.031,00 | ¥1.048,00 | ¥1.031,00 | 800 |
| 2026-07-21 | ¥1.026,00 | +0,79 % | ¥1.034,00 | ¥1.040,00 | ¥1.025,00 | 2,20K |
| 2026-07-17 | ¥1.018,00 | -0,39 % | ¥1.019,00 | ¥1.034,00 | ¥1.005,00 | 3,80K |
| 2026-07-16 | ¥1.022,00 | -2,67 % | ¥1.050,00 | ¥1.050,00 | ¥1.022,00 | 2,60K |
| 2026-07-15 | ¥1.050,00 | +0,29 % | ¥1.049,00 | ¥1.050,00 | ¥1.040,00 | 3,30K |
| 2026-07-14 | ¥1.047,00 | +1,36 % | ¥1.031,00 | ¥1.048,00 | ¥1.030,00 | 2,30K |
| 2026-07-13 | ¥1.033,00 | -1,43 % | ¥1.026,00 | ¥1.060,00 | ¥1.018,00 | 4,40K |
| 2026-07-10 | ¥1.048,00 | -1,04 % | ¥1.060,00 | ¥1.069,00 | ¥1.048,00 | 2,10K |
| 2026-07-09 | ¥1.059,00 | -0,56 % | ¥1.067,00 | ¥1.067,00 | ¥1.043,00 | 3,90K |
| 2026-07-08 | ¥1.065,00 | -0,37 % | ¥1.074,00 | ¥1.074,00 | ¥1.051,00 | 2,20K |
| 2026-07-07 | ¥1.069,00 | +0,56 % | ¥1.065,00 | ¥1.069,00 | ¥1.063,00 | 1,50K |
| 2026-07-06 | ¥1.063,00 | +0,47 % | ¥1.060,00 | ¥1.070,00 | ¥1.058,00 | 6,20K |
| 2026-07-03 | ¥1.058,00 | +1,73 % | ¥1.042,00 | ¥1.058,00 | ¥1.040,00 | 7,40K |
| 2026-07-02 | ¥1.040,00 | +0,39 % | ¥1.045,00 | ¥1.045,00 | ¥1.036,00 | 3,10K |
| 2026-07-01 | ¥1.036,00 | +1,27 % | ¥1.025,00 | ¥1.045,00 | ¥1.025,00 | 4,90K |
| 2026-06-30 | ¥1.023,00 | +0,79 % | ¥1.026,00 | ¥1.026,00 | ¥1.018,00 | 2,70K |
| 2026-06-29 | ¥1.015,00 | +1,30 % | ¥1.008,00 | ¥1.034,00 | ¥1.004,00 | 6,10K |
| 2026-06-26 | ¥1.002,00 | -0,20 % | ¥1.000,00 | ¥1.002,00 | ¥998,00 | 3,00K |
| 2026-06-25 | ¥1.004,00 | +0,40 % | ¥1.004,00 | ¥1.004,00 | ¥998,00 | 1,50K |
| 2026-06-24 | ¥1.000,00 | -0,10 % | ¥1.005,00 | ¥1.009,00 | ¥1.000,00 | 2,40K |
| 2026-06-23 | ¥1.001,00 | +0,10 % | ¥1.010,00 | ¥1.020,00 | ¥1.001,00 | 5,20K |
| 2026-06-22 | ¥1.000,00 | +2,88 % | ¥992,00 | ¥1.020,00 | ¥974,00 | 17,80K |
| 2026-06-19 | ¥972,00 | +0,31 % | ¥969,00 | ¥981,00 | ¥969,00 | 2,40K |
| 2026-06-18 | ¥969,00 | -1,42 % | ¥985,00 | ¥991,00 | ¥961,00 | 8,30K |
| 2026-06-17 | ¥983,00 | -0,10 % | ¥985,00 | ¥987,00 | ¥981,00 | 1,80K |
| 2026-06-16 | ¥984,00 | +1,65 % | ¥967,00 | ¥1.004,00 | ¥960,00 | 11,50K |
| 2026-06-15 | ¥968,00 | +0,73 % | ¥965,00 | ¥974,00 | ¥962,00 | 2,90K |
| 2026-06-12 | ¥961,00 | -0,21 % | ¥963,00 | ¥975,00 | ¥961,00 | 2,60K |
| 2026-06-11 | ¥963,00 | -1,73 % | ¥971,00 | ¥976,00 | ¥961,00 | 2,10K |
| 2026-06-10 | ¥980,00 | -1,01 % | ¥988,00 | ¥988,00 | ¥974,00 | 1,60K |
| 2026-06-09 | ¥990,00 | +2,91 % | ¥956,00 | ¥990,00 | ¥956,00 | 5,30K |
| 2026-06-08 | ¥962,00 | -0,62 % | ¥968,00 | ¥969,00 | ¥958,00 | 3,50K |
| 2026-06-05 | ¥968,00 | +1,47 % | ¥957,00 | ¥968,00 | ¥956,00 | 1,60K |
| 2026-06-04 | ¥954,00 | -1,04 % | ¥967,00 | ¥967,00 | ¥951,00 | 3,50K |
| 2026-06-03 | ¥964,00 | +1,15 % | ¥952,00 | ¥964,00 | ¥952,00 | 1,10K |
| 2026-06-02 | ¥953,00 | -0,83 % | ¥961,00 | ¥961,00 | ¥950,00 | 2,60K |
| 2026-06-01 | ¥961,00 | 0,00 % | ¥957,00 | ¥961,00 | ¥952,00 | 2,10K |
| 2026-05-29 | ¥961,00 | +0,63 % | ¥955,00 | ¥967,00 | ¥954,00 | 1,90K |
| 2026-05-28 | ¥955,00 | -0,52 % | ¥952,00 | ¥959,00 | ¥951,00 | 2,30K |
| 2026-05-27 | ¥960,00 | -0,21 % | ¥967,00 | ¥969,00 | ¥950,00 | 4,50K |
| 2026-05-26 | ¥962,00 | +1,26 % | ¥951,00 | ¥962,00 | ¥951,00 | 3,00K |
| 2026-05-25 | ¥950,00 | -1,04 % | ¥961,00 | ¥962,00 | ¥950,00 | 4,70K |