PCI Hodings INC. 3918
TSE · Japan · Technologiedienstleistungen
¥1.167,00+2,00 (+0,17 %)
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 | ¥1.167,00 | +0,17 % | ¥1.165,00 | ¥1.168,00 | ¥1.149,00 | 5,90K |
| 2026-10-01 | ¥1.165,00 | -2,35 % | ¥1.189,00 | ¥1.189,00 | ¥1.152,00 | 8,50K |
| 2026-09-30 | ¥1.193,00 | +2,23 % | ¥1.172,00 | ¥1.193,00 | ¥1.100,00 | 18,20K |
| 2026-09-29 | ¥1.167,00 | -2,10 % | ¥1.190,00 | ¥1.192,00 | ¥1.152,00 | 9,70K |
| 2026-09-28 | ¥1.192,00 | -0,08 % | ¥1.207,00 | ¥1.207,00 | ¥1.189,00 | 11,00K |
| 2026-09-25 | ¥1.193,00 | +0,68 % | ¥1.185,00 | ¥1.195,00 | ¥1.185,00 | 3,90K |
| 2026-09-24 | ¥1.185,00 | +0,25 % | ¥1.181,00 | ¥1.186,00 | ¥1.178,00 | 9,60K |
| 2026-09-18 | ¥1.182,00 | -0,42 % | ¥1.198,00 | ¥1.198,00 | ¥1.181,00 | 5,20K |
| 2026-09-17 | ¥1.187,00 | +1,45 % | ¥1.194,00 | ¥1.198,00 | ¥1.180,00 | 11,50K |
| 2026-09-16 | ¥1.170,00 | -0,17 % | ¥1.172,00 | ¥1.177,00 | ¥1.167,00 | 8,50K |
| 2026-09-15 | ¥1.172,00 | -0,17 % | ¥1.174,00 | ¥1.184,00 | ¥1.172,00 | 1,80K |
| 2026-09-14 | ¥1.174,00 | +1,56 % | ¥1.156,00 | ¥1.174,00 | ¥1.156,00 | 2,60K |
| 2026-09-11 | ¥1.156,00 | -0,17 % | ¥1.150,00 | ¥1.175,00 | ¥1.150,00 | 6,20K |
| 2026-09-10 | ¥1.158,00 | -0,94 % | ¥1.165,00 | ¥1.173,00 | ¥1.158,00 | 5,90K |
| 2026-09-09 | ¥1.169,00 | -0,17 % | ¥1.169,00 | ¥1.171,00 | ¥1.160,00 | 7,50K |
| 2026-09-08 | ¥1.171,00 | -1,01 % | ¥1.177,00 | ¥1.180,00 | ¥1.171,00 | 3,80K |
| 2026-09-07 | ¥1.183,00 | -0,92 % | ¥1.194,00 | ¥1.200,00 | ¥1.183,00 | 8,00K |
| 2026-09-04 | ¥1.194,00 | -1,00 % | ¥1.206,00 | ¥1.206,00 | ¥1.194,00 | 4,40K |
| 2026-09-03 | ¥1.206,00 | +1,09 % | ¥1.193,00 | ¥1.208,00 | ¥1.190,00 | 6,50K |
| 2026-09-02 | ¥1.193,00 | -1,89 % | ¥1.207,00 | ¥1.207,00 | ¥1.181,00 | 12,00K |
| 2026-09-01 | ¥1.216,00 | -1,54 % | ¥1.235,00 | ¥1.235,00 | ¥1.200,00 | 24,00K |
| 2026-08-31 | ¥1.235,00 | +5,47 % | ¥1.163,00 | ¥1.244,00 | ¥1.163,00 | 46,60K |
| 2026-08-28 | ¥1.171,00 | -0,68 % | ¥1.179,00 | ¥1.179,00 | ¥1.161,00 | 12,50K |
| 2026-08-27 | ¥1.179,00 | +0,68 % | ¥1.179,00 | ¥1.180,00 | ¥1.168,00 | 13,60K |
| 2026-08-26 | ¥1.171,00 | -0,93 % | ¥1.195,00 | ¥1.195,00 | ¥1.170,00 | 24,70K |
| 2026-08-25 | ¥1.182,00 | -0,08 % | ¥1.189,00 | ¥1.189,00 | ¥1.171,00 | 5,50K |
| 2026-08-24 | ¥1.183,00 | +1,89 % | ¥1.175,00 | ¥1.189,00 | ¥1.170,00 | 8,30K |
| 2026-08-21 | ¥1.161,00 | -0,17 % | ¥1.164,00 | ¥1.166,00 | ¥1.152,00 | 4,10K |
| 2026-08-20 | ¥1.163,00 | +0,95 % | ¥1.152,00 | ¥1.163,00 | ¥1.150,00 | 9,80K |
| 2026-08-19 | ¥1.152,00 | -0,86 % | ¥1.163,00 | ¥1.171,00 | ¥1.145,00 | 10,50K |
| 2026-08-18 | ¥1.162,00 | +0,17 % | ¥1.161,00 | ¥1.168,00 | ¥1.161,00 | 5,50K |
| 2026-08-17 | ¥1.160,00 | -0,51 % | ¥1.166,00 | ¥1.175,00 | ¥1.160,00 | 10,40K |
| 2026-08-14 | ¥1.166,00 | +0,17 % | ¥1.159,00 | ¥1.175,00 | ¥1.159,00 | 11,00K |
| 2026-08-13 | ¥1.164,00 | +1,22 % | ¥1.146,00 | ¥1.164,00 | ¥1.146,00 | 9,00K |
| 2026-08-12 | ¥1.150,00 | +3,32 % | ¥1.115,00 | ¥1.161,00 | ¥1.114,00 | 29,00K |
| 2026-08-10 | ¥1.113,00 | -9,22 % | ¥1.106,00 | ¥1.151,00 | ¥1.105,00 | 72,20K |
| 2026-08-07 | ¥1.226,00 | +0,16 % | ¥1.220,00 | ¥1.226,00 | ¥1.210,00 | 3,60K |
| 2026-08-06 | ¥1.224,00 | +0,16 % | ¥1.211,00 | ¥1.234,00 | ¥1.211,00 | 4,20K |
| 2026-08-05 | ¥1.222,00 | +0,91 % | ¥1.203,00 | ¥1.238,00 | ¥1.203,00 | 15,00K |
| 2026-08-04 | ¥1.211,00 | -0,66 % | ¥1.221,00 | ¥1.226,00 | ¥1.210,00 | 6,60K |
| 2026-08-03 | ¥1.219,00 | -0,08 % | ¥1.220,00 | ¥1.221,00 | ¥1.188,00 | 19,60K |
| 2026-07-31 | ¥1.220,00 | +1,33 % | ¥1.230,00 | ¥1.230,00 | ¥1.217,00 | 5,00K |
| 2026-07-30 | ¥1.204,00 | -0,25 % | ¥1.206,00 | ¥1.235,00 | ¥1.197,00 | 25,30K |
| 2026-07-29 | ¥1.207,00 | -0,25 % | ¥1.208,00 | ¥1.214,00 | ¥1.207,00 | 2,50K |
| 2026-07-28 | ¥1.210,00 | -0,90 % | ¥1.220,00 | ¥1.222,00 | ¥1.208,00 | 8,70K |
| 2026-07-27 | ¥1.221,00 | -0,08 % | ¥1.235,00 | ¥1.235,00 | ¥1.220,00 | 7,20K |
| 2026-07-24 | ¥1.222,00 | +0,58 % | ¥1.215,00 | ¥1.222,00 | ¥1.211,00 | 2,70K |
| 2026-07-23 | ¥1.215,00 | 0,00 % | ¥1.215,00 | ¥1.225,00 | ¥1.209,00 | 2,30K |
| 2026-07-22 | ¥1.215,00 | +0,08 % | ¥1.202,00 | ¥1.231,00 | ¥1.202,00 | 12,40K |
| 2026-07-21 | ¥1.214,00 | +0,91 % | ¥1.203,00 | ¥1.234,00 | ¥1.203,00 | 10,50K |
| 2026-07-17 | ¥1.203,00 | -2,20 % | ¥1.222,00 | ¥1.237,00 | ¥1.191,00 | 26,00K |
| 2026-07-16 | ¥1.230,00 | -1,13 % | ¥1.244,00 | ¥1.245,00 | ¥1.230,00 | 5,90K |
| 2026-07-15 | ¥1.244,00 | +0,32 % | ¥1.240,00 | ¥1.245,00 | ¥1.239,00 | 3,80K |
| 2026-07-14 | ¥1.240,00 | +0,32 % | ¥1.244,00 | ¥1.245,00 | ¥1.235,00 | 2,00K |
| 2026-07-13 | ¥1.236,00 | 0,00 % | ¥1.245,00 | ¥1.255,00 | ¥1.235,00 | 10,40K |
| 2026-07-10 | ¥1.236,00 | +1,98 % | ¥1.212,00 | ¥1.243,00 | ¥1.212,00 | 11,60K |
| 2026-07-09 | ¥1.212,00 | 0,00 % | ¥1.212,00 | ¥1.223,00 | ¥1.212,00 | 4,40K |
| 2026-07-08 | ¥1.212,00 | -2,10 % | ¥1.238,00 | ¥1.238,00 | ¥1.212,00 | 14,90K |
| 2026-07-07 | ¥1.238,00 | -0,40 % | ¥1.249,00 | ¥1.249,00 | ¥1.235,00 | 6,30K |
| 2026-07-06 | ¥1.243,00 | +2,05 % | ¥1.227,00 | ¥1.252,00 | ¥1.222,00 | 14,00K |
| 2026-07-03 | ¥1.218,00 | -0,08 % | ¥1.219,00 | ¥1.228,00 | ¥1.208,00 | 12,80K |
| 2026-07-02 | ¥1.219,00 | +0,08 % | ¥1.206,00 | ¥1.230,00 | ¥1.205,00 | 12,10K |
| 2026-07-01 | ¥1.218,00 | -2,01 % | ¥1.222,00 | ¥1.230,00 | ¥1.210,00 | 23,50K |
| 2026-06-30 | ¥1.243,00 | -0,48 % | ¥1.259,00 | ¥1.259,00 | ¥1.228,00 | 9,00K |
| 2026-06-29 | ¥1.249,00 | +0,89 % | ¥1.257,00 | ¥1.272,00 | ¥1.243,00 | 16,60K |
| 2026-06-26 | ¥1.238,00 | +0,08 % | ¥1.250,00 | ¥1.255,00 | ¥1.237,00 | 32,00K |
| 2026-06-25 | ¥1.237,00 | +0,98 % | ¥1.227,00 | ¥1.237,00 | ¥1.211,00 | 13,20K |
| 2026-06-24 | ¥1.225,00 | +0,82 % | ¥1.209,00 | ¥1.235,00 | ¥1.209,00 | 7,90K |
| 2026-06-23 | ¥1.215,00 | -0,49 % | ¥1.235,00 | ¥1.240,00 | ¥1.215,00 | 9,00K |
| 2026-06-22 | ¥1.221,00 | +1,24 % | ¥1.227,00 | ¥1.239,00 | ¥1.216,00 | 23,90K |
| 2026-06-19 | ¥1.206,00 | -0,50 % | ¥1.218,00 | ¥1.218,00 | ¥1.202,00 | 3,30K |
| 2026-06-18 | ¥1.212,00 | +0,58 % | ¥1.208,00 | ¥1.215,00 | ¥1.204,00 | 12,20K |
| 2026-06-17 | ¥1.205,00 | +1,86 % | ¥1.189,00 | ¥1.205,00 | ¥1.189,00 | 13,80K |
| 2026-06-16 | ¥1.183,00 | +1,02 % | ¥1.182,00 | ¥1.190,00 | ¥1.172,00 | 6,10K |
| 2026-06-15 | ¥1.171,00 | +1,04 % | ¥1.175,00 | ¥1.175,00 | ¥1.167,00 | 5,90K |
| 2026-06-12 | ¥1.159,00 | +0,70 % | ¥1.165,00 | ¥1.165,00 | ¥1.154,00 | 3,00K |
| 2026-06-11 | ¥1.151,00 | -1,37 % | ¥1.167,00 | ¥1.167,00 | ¥1.142,00 | 9,40K |
| 2026-06-10 | ¥1.167,00 | -1,27 % | ¥1.165,00 | ¥1.180,00 | ¥1.163,00 | 8,40K |
| 2026-06-09 | ¥1.182,00 | +0,85 % | ¥1.172,00 | ¥1.182,00 | ¥1.167,00 | 11,40K |
| 2026-06-08 | ¥1.172,00 | -2,74 % | ¥1.190,00 | ¥1.200,00 | ¥1.166,00 | 15,70K |
| 2026-06-05 | ¥1.205,00 | +2,64 % | ¥1.174,00 | ¥1.207,00 | ¥1.174,00 | 11,50K |
| 2026-06-04 | ¥1.174,00 | -1,76 % | ¥1.184,00 | ¥1.184,00 | ¥1.171,00 | 8,70K |
| 2026-06-03 | ¥1.195,00 | +0,34 % | ¥1.198,00 | ¥1.199,00 | ¥1.194,00 | 8,90K |
| 2026-06-02 | ¥1.191,00 | +0,08 % | ¥1.185,00 | ¥1.193,00 | ¥1.170,00 | 13,50K |
| 2026-06-01 | ¥1.190,00 | -1,57 % | ¥1.207,00 | ¥1.207,00 | ¥1.185,00 | 10,60K |
| 2026-05-29 | ¥1.209,00 | -0,08 % | ¥1.209,00 | ¥1.234,00 | ¥1.197,00 | 33,20K |
| 2026-05-28 | ¥1.210,00 | +1,42 % | ¥1.181,00 | ¥1.213,00 | ¥1.180,00 | 26,70K |
| 2026-05-27 | ¥1.193,00 | -0,58 % | ¥1.195,00 | ¥1.196,00 | ¥1.180,00 | 9,40K |
| 2026-05-26 | ¥1.200,00 | +0,17 % | ¥1.212,00 | ¥1.220,00 | ¥1.199,00 | 21,80K |
| 2026-05-25 | ¥1.198,00 | -0,50 % | ¥1.225,00 | ¥1.225,00 | ¥1.198,00 | 26,60K |