Hit Co.,Ltd. 378A
TSE · Japan · Kommerzielle Dienstleistungen
¥915,00-10,00 (-1,08 %)
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 | ¥913,00 | -1,30 % | ¥925,00 | ¥925,00 | ¥910,00 | 8,90K |
| 2026-10-01 | ¥925,00 | +1,20 % | ¥914,00 | ¥925,00 | ¥895,00 | 30,00K |
| 2026-09-30 | ¥914,00 | +1,56 % | ¥900,00 | ¥918,00 | ¥900,00 | 21,00K |
| 2026-09-29 | ¥900,00 | -0,55 % | ¥907,00 | ¥908,00 | ¥898,00 | 34,90K |
| 2026-09-28 | ¥905,00 | 0,00 % | ¥908,00 | ¥917,00 | ¥904,00 | 25,20K |
| 2026-09-25 | ¥905,00 | -0,88 % | ¥913,00 | ¥917,00 | ¥905,00 | 33,60K |
| 2026-09-24 | ¥913,00 | -0,33 % | ¥916,00 | ¥920,00 | ¥909,00 | 31,90K |
| 2026-09-18 | ¥916,00 | +1,78 % | ¥901,00 | ¥916,00 | ¥900,00 | 33,60K |
| 2026-09-17 | ¥900,00 | +0,56 % | ¥902,00 | ¥903,00 | ¥895,00 | 33,20K |
| 2026-09-16 | ¥895,00 | -0,78 % | ¥901,00 | ¥910,00 | ¥893,00 | 35,10K |
| 2026-09-15 | ¥902,00 | -1,42 % | ¥920,00 | ¥920,00 | ¥902,00 | 32,20K |
| 2026-09-14 | ¥915,00 | +3,98 % | ¥880,00 | ¥917,00 | ¥880,00 | 40,50K |
| 2026-09-11 | ¥880,00 | -3,08 % | ¥893,00 | ¥894,00 | ¥878,00 | 76,90K |
| 2026-09-10 | ¥908,00 | +0,33 % | ¥903,00 | ¥914,00 | ¥901,00 | 89,70K |
| 2026-09-09 | ¥905,00 | -3,42 % | ¥939,00 | ¥940,00 | ¥905,00 | 68,00K |
| 2026-09-08 | ¥937,00 | -0,74 % | ¥938,00 | ¥944,00 | ¥932,00 | 23,30K |
| 2026-09-07 | ¥944,00 | -0,74 % | ¥966,00 | ¥966,00 | ¥937,00 | 47,30K |
| 2026-09-04 | ¥951,00 | +0,63 % | ¥945,00 | ¥954,00 | ¥934,00 | 54,40K |
| 2026-09-03 | ¥945,00 | -0,11 % | ¥961,00 | ¥986,00 | ¥940,00 | 242,70K |
| 2026-09-02 | ¥946,00 | -4,15 % | ¥994,00 | ¥994,00 | ¥946,00 | 132,50K |
| 2026-09-01 | ¥987,00 | -2,28 % | ¥1.006,00 | ¥1.008,00 | ¥985,00 | 138,10K |
| 2026-08-31 | ¥1.010,00 | -0,30 % | ¥1.015,00 | ¥1.015,00 | ¥1.003,00 | 48,20K |
| 2026-08-28 | ¥1.013,00 | -0,88 % | ¥1.021,00 | ¥1.027,00 | ¥1.013,00 | 81,50K |
| 2026-08-27 | ¥1.022,00 | -1,26 % | ¥1.030,00 | ¥1.034,00 | ¥1.019,00 | 31,90K |
| 2026-08-26 | ¥1.035,00 | +0,98 % | ¥1.029,00 | ¥1.042,00 | ¥1.024,00 | 71,90K |
| 2026-08-25 | ¥1.025,00 | +1,89 % | ¥1.006,00 | ¥1.030,00 | ¥1.001,00 | 68,90K |
| 2026-08-24 | ¥1.006,00 | -2,33 % | ¥1.030,00 | ¥1.030,00 | ¥1.001,00 | 71,10K |
| 2026-08-21 | ¥1.030,00 | +2,08 % | ¥1.015,00 | ¥1.030,00 | ¥1.010,00 | 43,50K |
| 2026-08-20 | ¥1.009,00 | -1,08 % | ¥1.018,00 | ¥1.019,00 | ¥1.004,00 | 61,50K |
| 2026-08-19 | ¥1.020,00 | -2,02 % | ¥1.048,00 | ¥1.048,00 | ¥1.005,00 | 122,40K |
| 2026-08-18 | ¥1.041,00 | -1,33 % | ¥1.077,00 | ¥1.077,00 | ¥1.034,00 | 107,30K |
| 2026-08-17 | ¥1.055,00 | -12,88 % | ¥1.031,00 | ¥1.077,00 | ¥1.018,00 | 248,10K |
| 2026-08-14 | ¥1.211,00 | +6,88 % | ¥1.193,00 | ¥1.219,00 | ¥1.160,00 | 112,40K |
| 2026-08-13 | ¥1.133,00 | +0,71 % | ¥1.150,00 | ¥1.153,00 | ¥1.108,00 | 24,70K |
| 2026-08-12 | ¥1.125,00 | +3,40 % | ¥1.088,00 | ¥1.147,00 | ¥1.088,00 | 39,80K |
| 2026-08-10 | ¥1.088,00 | +2,84 % | ¥1.079,00 | ¥1.097,00 | ¥1.059,00 | 32,40K |
| 2026-08-07 | ¥1.058,00 | -0,38 % | ¥1.062,00 | ¥1.067,00 | ¥1.049,00 | 4,70K |
| 2026-08-06 | ¥1.062,00 | -0,65 % | ¥1.069,00 | ¥1.073,00 | ¥1.061,00 | 5,80K |
| 2026-08-05 | ¥1.069,00 | +2,49 % | ¥1.055,00 | ¥1.084,00 | ¥1.045,00 | 19,40K |
| 2026-08-04 | ¥1.043,00 | -1,60 % | ¥1.058,00 | ¥1.058,00 | ¥1.033,00 | 9,30K |
| 2026-08-03 | ¥1.060,00 | +1,92 % | ¥1.033,00 | ¥1.060,00 | ¥1.016,00 | 23,20K |
| 2026-07-31 | ¥1.040,00 | +0,58 % | ¥1.035,00 | ¥1.058,00 | ¥1.035,00 | 9,50K |
| 2026-07-30 | ¥1.034,00 | +0,10 % | ¥1.060,00 | ¥1.060,00 | ¥1.034,00 | 7,30K |
| 2026-07-29 | ¥1.033,00 | -2,09 % | ¥1.066,00 | ¥1.066,00 | ¥1.027,00 | 11,50K |
| 2026-07-28 | ¥1.055,00 | -0,57 % | ¥1.077,00 | ¥1.079,00 | ¥1.034,00 | 14,70K |
| 2026-07-27 | ¥1.061,00 | +1,05 % | ¥1.060,00 | ¥1.077,00 | ¥1.052,00 | 15,50K |
| 2026-07-24 | ¥1.050,00 | -2,23 % | ¥1.074,00 | ¥1.074,00 | ¥1.047,00 | 13,80K |
| 2026-07-23 | ¥1.074,00 | +0,37 % | ¥1.070,00 | ¥1.085,00 | ¥1.050,00 | 6,90K |
| 2026-07-22 | ¥1.070,00 | +1,23 % | ¥1.065,00 | ¥1.093,00 | ¥1.042,00 | 14,60K |
| 2026-07-21 | ¥1.057,00 | -0,66 % | ¥1.051,00 | ¥1.070,00 | ¥1.051,00 | 11,10K |
| 2026-07-17 | ¥1.064,00 | -0,47 % | ¥1.069,00 | ¥1.103,00 | ¥1.031,00 | 29,70K |
| 2026-07-16 | ¥1.069,00 | -0,65 % | ¥1.066,00 | ¥1.110,00 | ¥1.063,00 | 22,70K |
| 2026-07-15 | ¥1.076,00 | -0,46 % | ¥1.071,00 | ¥1.085,00 | ¥1.049,00 | 15,40K |
| 2026-07-14 | ¥1.081,00 | +2,17 % | ¥1.061,00 | ¥1.084,00 | ¥1.045,00 | 6,80K |
| 2026-07-13 | ¥1.058,00 | -0,47 % | ¥1.079,00 | ¥1.099,00 | ¥1.047,00 | 21,20K |
| 2026-07-10 | ¥1.063,00 | +1,82 % | ¥1.032,00 | ¥1.081,00 | ¥1.020,00 | 15,90K |
| 2026-07-09 | ¥1.044,00 | +0,48 % | ¥1.028,00 | ¥1.060,00 | ¥1.028,00 | 6,30K |
| 2026-07-08 | ¥1.039,00 | -2,17 % | ¥1.060,00 | ¥1.070,00 | ¥1.039,00 | 7,50K |
| 2026-07-07 | ¥1.062,00 | +0,28 % | ¥1.080,00 | ¥1.090,00 | ¥1.055,00 | 15,80K |
| 2026-07-06 | ¥1.059,00 | -3,55 % | ¥1.085,00 | ¥1.099,00 | ¥1.055,00 | 23,00K |
| 2026-07-03 | ¥1.098,00 | +7,65 % | ¥1.038,00 | ¥1.098,00 | ¥1.009,00 | 53,40K |
| 2026-07-02 | ¥1.020,00 | +2,51 % | ¥995,00 | ¥1.041,00 | ¥995,00 | 17,70K |
| 2026-07-01 | ¥995,00 | +0,71 % | ¥990,00 | ¥1.010,00 | ¥983,00 | 8,00K |
| 2026-06-30 | ¥988,00 | -2,27 % | ¥1.016,00 | ¥1.016,00 | ¥981,00 | 22,00K |
| 2026-06-29 | ¥1.011,00 | +0,50 % | ¥1.010,00 | ¥1.024,00 | ¥1.000,00 | 16,70K |
| 2026-06-26 | ¥1.006,00 | -2,57 % | ¥1.033,00 | ¥1.033,00 | ¥1.000,00 | 30,00K |
| 2026-06-25 | ¥1.032,50 | +0,83 % | ¥1.025,50 | ¥1.041,50 | ¥1.025,50 | 11,60K |
| 2026-06-24 | ¥1.024,00 | -1,06 % | ¥1.034,50 | ¥1.040,00 | ¥1.017,50 | 12,80K |
| 2026-06-23 | ¥1.035,00 | -2,17 % | ¥1.047,50 | ¥1.050,00 | ¥1.034,50 | 14,60K |
| 2026-06-22 | ¥1.058,00 | +0,86 % | ¥1.031,00 | ¥1.058,00 | ¥1.031,00 | 21,80K |
| 2026-06-19 | ¥1.049,00 | -1,87 % | ¥1.069,00 | ¥1.069,00 | ¥1.035,00 | 16,00K |
| 2026-06-18 | ¥1.069,00 | +2,79 % | ¥1.060,00 | ¥1.089,00 | ¥1.047,50 | 49,00K |
| 2026-06-17 | ¥1.040,00 | -0,81 % | ¥1.023,50 | ¥1.053,00 | ¥1.023,50 | 58,00K |
| 2026-06-16 | ¥1.048,50 | 0,00 % | ¥1.050,00 | ¥1.067,50 | ¥1.022,50 | 33,40K |
| 2026-06-15 | ¥1.048,50 | -4,20 % | ¥1.088,50 | ¥1.092,50 | ¥1.025,00 | 165,20K |
| 2026-06-12 | ¥1.094,50 | +2,29 % | ¥1.095,00 | ¥1.095,00 | ¥1.071,00 | 54,60K |
| 2026-06-11 | ¥1.070,00 | -0,74 % | ¥1.085,50 | ¥1.096,00 | ¥1.047,00 | 46,40K |
| 2026-06-10 | ¥1.078,00 | -0,83 % | ¥1.112,00 | ¥1.112,00 | ¥1.055,50 | 46,20K |
| 2026-06-09 | ¥1.087,00 | +0,88 % | ¥1.125,00 | ¥1.147,00 | ¥1.085,50 | 66,20K |
| 2026-06-08 | ¥1.077,50 | +5,38 % | ¥1.055,00 | ¥1.085,50 | ¥1.037,50 | 78,60K |
| 2026-06-05 | ¥1.022,50 | +5,68 % | ¥958,50 | ¥1.032,50 | ¥958,50 | 57,40K |
| 2026-06-04 | ¥967,50 | -1,48 % | ¥962,00 | ¥971,00 | ¥950,00 | 70,40K |
| 2026-06-03 | ¥982,00 | -2,04 % | ¥1.003,50 | ¥1.003,50 | ¥957,50 | 157,20K |
| 2026-06-02 | ¥1.002,50 | -4,98 % | ¥1.053,50 | ¥1.053,50 | ¥985,50 | 81,60K |
| 2026-06-01 | ¥1.055,00 | +1,74 % | ¥1.062,00 | ¥1.105,00 | ¥1.051,00 | 62,80K |
| 2026-05-29 | ¥1.037,00 | +3,34 % | ¥1.019,00 | ¥1.059,50 | ¥1.003,50 | 34,80K |
| 2026-05-28 | ¥1.003,50 | -2,00 % | ¥1.011,00 | ¥1.025,50 | ¥992,00 | 34,00K |
| 2026-05-27 | ¥1.024,00 | -0,05 % | ¥1.035,00 | ¥1.045,00 | ¥1.000,00 | 58,60K |
| 2026-05-26 | ¥1.024,50 | -3,67 % | ¥1.060,50 | ¥1.060,50 | ¥1.024,00 | 75,20K |
| 2026-05-25 | ¥1.063,50 | -5,93 % | ¥1.127,00 | ¥1.127,00 | ¥1.055,00 | 84,60K |