Miraial Co., Ltd. 4238
TSE · Japan · Elektronische Technologie
¥1.961,00-63,00 (-3,11 %)
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 | ¥1.961,00 | -3,11 % | ¥1.999,00 | ¥2.039,00 | ¥1.961,00 | 47,10K |
| 2026-10-01 | ¥2.024,00 | +2,58 % | ¥1.980,00 | ¥2.033,00 | ¥1.976,00 | 53,40K |
| 2026-09-30 | ¥1.973,00 | +0,77 % | ¥1.998,00 | ¥2.003,00 | ¥1.946,00 | 49,10K |
| 2026-09-29 | ¥1.958,00 | +1,71 % | ¥1.929,00 | ¥1.970,00 | ¥1.925,00 | 48,70K |
| 2026-09-28 | ¥1.925,00 | -4,94 % | ¥2.030,00 | ¥2.049,00 | ¥1.919,00 | 89,60K |
| 2026-09-25 | ¥2.025,00 | +1,00 % | ¥1.998,00 | ¥2.051,00 | ¥1.988,00 | 82,40K |
| 2026-09-24 | ¥2.005,00 | +2,82 % | ¥1.990,00 | ¥2.017,00 | ¥1.975,00 | 98,60K |
| 2026-09-18 | ¥1.950,00 | +3,83 % | ¥1.918,00 | ¥1.993,00 | ¥1.918,00 | 114,40K |
| 2026-09-17 | ¥1.878,00 | -1,88 % | ¥1.935,00 | ¥1.935,00 | ¥1.862,00 | 49,80K |
| 2026-09-16 | ¥1.914,00 | +7,11 % | ¥1.805,00 | ¥1.914,00 | ¥1.787,00 | 74,80K |
| 2026-09-15 | ¥1.787,00 | +0,90 % | ¥1.771,00 | ¥1.806,00 | ¥1.746,00 | 41,00K |
| 2026-09-14 | ¥1.771,00 | -3,59 % | ¥1.762,00 | ¥1.796,00 | ¥1.731,00 | 84,10K |
| 2026-09-11 | ¥1.837,00 | -5,84 % | ¥1.871,00 | ¥1.871,00 | ¥1.791,00 | 97,10K |
| 2026-09-10 | ¥1.951,00 | +7,55 % | ¥1.790,00 | ¥1.965,00 | ¥1.785,00 | 194,90K |
| 2026-09-09 | ¥1.814,00 | -2,47 % | ¥1.845,00 | ¥1.941,00 | ¥1.755,00 | 228,60K |
| 2026-09-08 | ¥1.860,00 | -1,48 % | ¥1.870,00 | ¥1.886,00 | ¥1.731,00 | 321,70K |
| 2026-09-07 | ¥1.888,00 | +2,28 % | ¥1.886,00 | ¥1.950,00 | ¥1.864,00 | 107,60K |
| 2026-09-04 | ¥1.846,00 | -0,70 % | ¥1.854,00 | ¥1.883,00 | ¥1.845,00 | 39,40K |
| 2026-09-03 | ¥1.859,00 | -0,85 % | ¥1.908,00 | ¥1.914,00 | ¥1.850,00 | 31,70K |
| 2026-09-02 | ¥1.875,00 | -1,42 % | ¥1.866,00 | ¥1.911,00 | ¥1.844,00 | 38,50K |
| 2026-09-01 | ¥1.902,00 | -0,42 % | ¥1.906,00 | ¥1.932,00 | ¥1.863,00 | 32,90K |
| 2026-08-31 | ¥1.910,00 | +1,54 % | ¥1.820,00 | ¥1.922,00 | ¥1.800,00 | 64,80K |
| 2026-08-28 | ¥1.881,00 | +1,24 % | ¥1.850,00 | ¥1.945,00 | ¥1.850,00 | 75,40K |
| 2026-08-27 | ¥1.858,00 | +6,17 % | ¥1.763,00 | ¥1.892,00 | ¥1.763,00 | 119,70K |
| 2026-08-26 | ¥1.750,00 | -1,30 % | ¥1.765,00 | ¥1.774,00 | ¥1.747,00 | 29,60K |
| 2026-08-25 | ¥1.773,00 | +2,49 % | ¥1.730,00 | ¥1.777,00 | ¥1.707,00 | 32,60K |
| 2026-08-24 | ¥1.730,00 | +1,35 % | ¥1.707,00 | ¥1.749,00 | ¥1.700,00 | 26,90K |
| 2026-08-21 | ¥1.707,00 | +0,12 % | ¥1.691,00 | ¥1.707,00 | ¥1.650,00 | 15,20K |
| 2026-08-20 | ¥1.705,00 | +3,65 % | ¥1.669,00 | ¥1.710,00 | ¥1.629,00 | 47,10K |
| 2026-08-19 | ¥1.645,00 | -7,74 % | ¥1.743,00 | ¥1.743,00 | ¥1.637,00 | 66,80K |
| 2026-08-18 | ¥1.783,00 | -0,22 % | ¥1.795,00 | ¥1.830,00 | ¥1.765,00 | 34,70K |
| 2026-08-17 | ¥1.787,00 | +0,17 % | ¥1.784,00 | ¥1.835,00 | ¥1.773,00 | 42,90K |
| 2026-08-14 | ¥1.784,00 | +2,94 % | ¥1.733,00 | ¥1.796,00 | ¥1.733,00 | 51,10K |
| 2026-08-13 | ¥1.733,00 | +2,00 % | ¥1.686,00 | ¥1.762,00 | ¥1.686,00 | 40,50K |
| 2026-08-12 | ¥1.699,00 | +0,41 % | ¥1.695,00 | ¥1.706,00 | ¥1.675,00 | 31,40K |
| 2026-08-10 | ¥1.692,00 | +1,99 % | ¥1.665,00 | ¥1.705,00 | ¥1.665,00 | 49,40K |
| 2026-08-07 | ¥1.659,00 | +2,34 % | ¥1.621,00 | ¥1.660,00 | ¥1.590,00 | 49,60K |
| 2026-08-06 | ¥1.621,00 | -3,63 % | ¥1.680,00 | ¥1.680,00 | ¥1.616,00 | 21,30K |
| 2026-08-05 | ¥1.682,00 | +4,99 % | ¥1.630,00 | ¥1.686,00 | ¥1.602,00 | 52,50K |
| 2026-08-04 | ¥1.602,00 | +2,10 % | ¥1.565,00 | ¥1.602,00 | ¥1.561,00 | 51,30K |
| 2026-08-03 | ¥1.569,00 | +0,32 % | ¥1.604,00 | ¥1.604,00 | ¥1.549,00 | 61,00K |
| 2026-07-31 | ¥1.564,00 | +3,71 % | ¥1.598,00 | ¥1.610,00 | ¥1.533,00 | 128,90K |
| 2026-07-30 | ¥1.508,00 | +0,80 % | ¥1.462,00 | ¥1.532,00 | ¥1.435,00 | 84,70K |
| 2026-07-29 | ¥1.496,00 | -5,44 % | ¥1.575,00 | ¥1.585,00 | ¥1.443,00 | 165,30K |
| 2026-07-28 | ¥1.582,00 | -6,28 % | ¥1.651,00 | ¥1.660,00 | ¥1.581,00 | 95,30K |
| 2026-07-27 | ¥1.688,00 | +0,24 % | ¥1.703,00 | ¥1.725,00 | ¥1.650,00 | 121,40K |
| 2026-07-24 | ¥1.684,00 | -1,35 % | ¥1.700,00 | ¥1.718,00 | ¥1.664,00 | 40,90K |
| 2026-07-23 | ¥1.707,00 | +5,05 % | ¥1.640,00 | ¥1.727,00 | ¥1.639,00 | 83,30K |
| 2026-07-22 | ¥1.625,00 | -1,34 % | ¥1.687,00 | ¥1.692,00 | ¥1.623,00 | 84,00K |
| 2026-07-21 | ¥1.647,00 | +0,73 % | ¥1.636,00 | ¥1.659,00 | ¥1.591,00 | 66,30K |
| 2026-07-17 | ¥1.635,00 | -8,71 % | ¥1.695,00 | ¥1.695,00 | ¥1.581,00 | 125,80K |
| 2026-07-16 | ¥1.791,00 | -3,14 % | ¥1.834,00 | ¥1.834,00 | ¥1.766,00 | 49,70K |
| 2026-07-15 | ¥1.849,00 | +2,15 % | ¥1.850,00 | ¥1.866,00 | ¥1.825,00 | 47,10K |
| 2026-07-14 | ¥1.810,00 | -0,66 % | ¥1.807,00 | ¥1.864,00 | ¥1.774,00 | 64,00K |
| 2026-07-13 | ¥1.822,00 | -0,44 % | ¥1.866,00 | ¥1.907,00 | ¥1.817,00 | 96,90K |
| 2026-07-10 | ¥1.830,00 | +8,93 % | ¥1.694,00 | ¥1.859,00 | ¥1.694,00 | 110,20K |
| 2026-07-09 | ¥1.680,00 | +0,30 % | ¥1.677,00 | ¥1.721,00 | ¥1.675,00 | 61,10K |
| 2026-07-08 | ¥1.675,00 | -3,85 % | ¥1.662,00 | ¥1.717,00 | ¥1.655,00 | 78,80K |
| 2026-07-07 | ¥1.742,00 | -4,34 % | ¥1.857,00 | ¥1.860,00 | ¥1.740,00 | 81,80K |
| 2026-07-06 | ¥1.821,00 | -0,71 % | ¥1.835,00 | ¥1.868,00 | ¥1.775,00 | 77,50K |
| 2026-07-03 | ¥1.834,00 | +2,06 % | ¥1.812,00 | ¥1.843,00 | ¥1.750,00 | 67,20K |
| 2026-07-02 | ¥1.797,00 | -3,65 % | ¥1.757,00 | ¥1.822,00 | ¥1.722,00 | 120,80K |
| 2026-07-01 | ¥1.865,00 | +8,30 % | ¥1.751,00 | ¥1.884,00 | ¥1.744,00 | 111,90K |
| 2026-06-30 | ¥1.722,00 | +0,76 % | ¥1.714,00 | ¥1.734,00 | ¥1.656,00 | 65,30K |
| 2026-06-29 | ¥1.709,00 | -3,01 % | ¥1.786,00 | ¥1.786,00 | ¥1.643,00 | 97,80K |
| 2026-06-26 | ¥1.762,00 | -7,75 % | ¥1.852,00 | ¥1.873,00 | ¥1.730,00 | 89,90K |
| 2026-06-25 | ¥1.910,00 | +3,52 % | ¥1.925,00 | ¥1.954,00 | ¥1.900,00 | 56,10K |
| 2026-06-24 | ¥1.845,00 | -5,04 % | ¥1.923,00 | ¥1.961,00 | ¥1.816,00 | 126,90K |
| 2026-06-23 | ¥1.943,00 | -2,61 % | ¥1.986,00 | ¥2.036,00 | ¥1.943,00 | 90,50K |
| 2026-06-22 | ¥1.995,00 | -0,25 % | ¥2.000,00 | ¥2.059,00 | ¥1.987,00 | 95,30K |
| 2026-06-19 | ¥2.000,00 | -0,99 % | ¥2.010,00 | ¥2.045,00 | ¥1.987,00 | 86,30K |
| 2026-06-18 | ¥2.020,00 | +1,97 % | ¥2.012,00 | ¥2.093,00 | ¥2.001,00 | 113,50K |
| 2026-06-17 | ¥1.981,00 | +2,75 % | ¥1.910,00 | ¥1.995,00 | ¥1.903,00 | 91,80K |
| 2026-06-16 | ¥1.928,00 | -3,12 % | ¥1.990,00 | ¥2.057,00 | ¥1.921,00 | 209,60K |
| 2026-06-15 | ¥1.990,00 | +4,57 % | ¥1.950,00 | ¥2.013,00 | ¥1.886,00 | 333,00K |
| 2026-06-12 | ¥1.903,00 | +10,77 % | ¥1.798,00 | ¥1.903,00 | ¥1.798,00 | 234,80K |
| 2026-06-11 | ¥1.718,00 | -0,41 % | ¥1.696,00 | ¥1.743,00 | ¥1.626,00 | 145,10K |
| 2026-06-10 | ¥1.725,00 | -3,58 % | ¥1.709,00 | ¥1.819,00 | ¥1.661,00 | 202,10K |
| 2026-06-09 | ¥1.789,00 | +11,67 % | ¥1.640,00 | ¥1.789,00 | ¥1.598,00 | 247,00K |
| 2026-06-08 | ¥1.602,00 | -2,67 % | ¥1.600,00 | ¥1.638,00 | ¥1.460,00 | 230,50K |
| 2026-06-05 | ¥1.646,00 | +4,71 % | ¥1.586,00 | ¥1.657,00 | ¥1.586,00 | 99,40K |
| 2026-06-04 | ¥1.572,00 | -0,82 % | ¥1.600,00 | ¥1.631,00 | ¥1.571,00 | 107,90K |
| 2026-06-03 | ¥1.585,00 | +2,26 % | ¥1.561,00 | ¥1.640,00 | ¥1.512,00 | 155,10K |
| 2026-06-02 | ¥1.550,00 | -4,97 % | ¥1.652,00 | ¥1.659,00 | ¥1.481,00 | 172,10K |
| 2026-06-01 | ¥1.631,00 | +1,12 % | ¥1.604,00 | ¥1.650,00 | ¥1.523,00 | 258,90K |
| 2026-05-29 | ¥1.613,00 | +9,73 % | ¥1.527,00 | ¥1.620,00 | ¥1.486,00 | 251,30K |
| 2026-05-28 | ¥1.470,00 | +5,45 % | ¥1.400,00 | ¥1.470,00 | ¥1.368,00 | 89,20K |
| 2026-05-27 | ¥1.394,00 | +1,38 % | ¥1.384,00 | ¥1.401,00 | ¥1.366,00 | 39,70K |
| 2026-05-26 | ¥1.375,00 | +2,23 % | ¥1.345,00 | ¥1.393,00 | ¥1.325,00 | 50,10K |
| 2026-05-25 | ¥1.345,00 | +0,30 % | ¥1.341,00 | ¥1.364,00 | ¥1.329,00 | 29,80K |