MORIROKU COMPANY LTD. 4249
TSE · Japan · Prozessindustrie
¥2.779,00-46,00 (-1,63 %)
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 | ¥2.771,00 | -1,91 % | ¥2.837,00 | ¥2.844,00 | ¥2.771,00 | 8,10K |
| 2026-10-01 | ¥2.825,00 | +0,07 % | ¥2.803,00 | ¥2.844,00 | ¥2.791,00 | 18,80K |
| 2026-09-30 | ¥2.823,00 | +0,21 % | ¥2.817,00 | ¥2.850,00 | ¥2.806,00 | 14,20K |
| 2026-09-29 | ¥2.817,00 | -2,86 % | ¥2.838,00 | ¥2.855,00 | ¥2.810,00 | 24,50K |
| 2026-09-28 | ¥2.900,00 | -0,75 % | ¥2.919,00 | ¥2.940,00 | ¥2.886,00 | 31,80K |
| 2026-09-25 | ¥2.922,00 | +1,39 % | ¥2.913,00 | ¥2.949,00 | ¥2.905,00 | 19,40K |
| 2026-09-24 | ¥2.882,00 | +0,10 % | ¥2.879,00 | ¥2.904,00 | ¥2.862,00 | 17,10K |
| 2026-09-18 | ¥2.879,00 | -0,21 % | ¥2.882,00 | ¥2.891,00 | ¥2.840,00 | 36,10K |
| 2026-09-17 | ¥2.885,00 | +2,52 % | ¥2.819,00 | ¥2.895,00 | ¥2.813,00 | 30,30K |
| 2026-09-16 | ¥2.814,00 | +0,61 % | ¥2.766,00 | ¥2.830,00 | ¥2.766,00 | 13,80K |
| 2026-09-15 | ¥2.797,00 | +0,94 % | ¥2.800,00 | ¥2.815,00 | ¥2.778,00 | 14,20K |
| 2026-09-14 | ¥2.771,00 | -1,11 % | ¥2.810,00 | ¥2.826,00 | ¥2.764,00 | 16,30K |
| 2026-09-11 | ¥2.802,00 | -1,16 % | ¥2.806,00 | ¥2.816,00 | ¥2.781,00 | 26,10K |
| 2026-09-10 | ¥2.835,00 | -3,96 % | ¥2.910,00 | ¥2.925,00 | ¥2.800,00 | 38,80K |
| 2026-09-09 | ¥2.952,00 | +0,65 % | ¥2.933,00 | ¥2.966,00 | ¥2.900,00 | 28,80K |
| 2026-09-08 | ¥2.933,00 | -0,71 % | ¥2.956,00 | ¥2.962,00 | ¥2.931,00 | 45,10K |
| 2026-09-07 | ¥2.954,00 | -0,47 % | ¥2.968,00 | ¥2.998,00 | ¥2.941,00 | 16,40K |
| 2026-09-04 | ¥2.968,00 | -0,93 % | ¥3.020,00 | ¥3.020,00 | ¥2.956,00 | 22,40K |
| 2026-09-03 | ¥2.996,00 | +1,32 % | ¥2.957,00 | ¥3.015,00 | ¥2.957,00 | 33,40K |
| 2026-09-02 | ¥2.957,00 | +0,41 % | ¥2.929,00 | ¥2.984,00 | ¥2.929,00 | 87,50K |
| 2026-09-01 | ¥2.945,00 | -0,20 % | ¥2.935,00 | ¥2.986,00 | ¥2.935,00 | 15,90K |
| 2026-08-31 | ¥2.951,00 | -0,14 % | ¥2.949,00 | ¥2.962,00 | ¥2.929,00 | 37,90K |
| 2026-08-28 | ¥2.955,00 | +0,65 % | ¥2.950,00 | ¥2.990,00 | ¥2.950,00 | 25,80K |
| 2026-08-27 | ¥2.936,00 | +0,62 % | ¥2.912,00 | ¥2.943,00 | ¥2.912,00 | 20,40K |
| 2026-08-26 | ¥2.918,00 | +0,31 % | ¥2.903,00 | ¥2.935,00 | ¥2.903,00 | 12,40K |
| 2026-08-25 | ¥2.909,00 | -1,49 % | ¥2.940,00 | ¥2.951,00 | ¥2.905,00 | 17,60K |
| 2026-08-24 | ¥2.953,00 | +1,51 % | ¥2.898,00 | ¥2.960,00 | ¥2.891,00 | 25,10K |
| 2026-08-21 | ¥2.909,00 | +2,11 % | ¥2.850,00 | ¥2.920,00 | ¥2.850,00 | 23,40K |
| 2026-08-20 | ¥2.849,00 | +0,25 % | ¥2.860,00 | ¥2.875,00 | ¥2.823,00 | 19,80K |
| 2026-08-19 | ¥2.842,00 | -2,94 % | ¥2.909,00 | ¥2.939,00 | ¥2.830,00 | 27,30K |
| 2026-08-18 | ¥2.928,00 | -0,95 % | ¥2.921,00 | ¥2.954,00 | ¥2.908,00 | 28,60K |
| 2026-08-17 | ¥2.956,00 | +0,72 % | ¥2.935,00 | ¥2.956,00 | ¥2.920,00 | 29,40K |
| 2026-08-14 | ¥2.935,00 | +1,21 % | ¥2.900,00 | ¥2.939,00 | ¥2.867,00 | 35,70K |
| 2026-08-13 | ¥2.900,00 | +1,12 % | ¥2.845,00 | ¥2.900,00 | ¥2.825,00 | 34,60K |
| 2026-08-12 | ¥2.868,00 | -0,31 % | ¥2.860,00 | ¥2.882,00 | ¥2.824,00 | 24,20K |
| 2026-08-10 | ¥2.877,00 | +1,55 % | ¥2.818,00 | ¥2.877,00 | ¥2.795,00 | 37,50K |
| 2026-08-07 | ¥2.833,00 | +4,54 % | ¥2.759,00 | ¥2.841,00 | ¥2.757,00 | 78,80K |
| 2026-08-06 | ¥2.710,00 | +7,63 % | ¥2.529,00 | ¥2.750,00 | ¥2.529,00 | 61,90K |
| 2026-08-05 | ¥2.518,00 | +1,25 % | ¥2.495,00 | ¥2.536,00 | ¥2.495,00 | 9,70K |
| 2026-08-04 | ¥2.487,00 | -0,32 % | ¥2.483,00 | ¥2.505,00 | ¥2.466,00 | 21,30K |
| 2026-08-03 | ¥2.495,00 | -0,83 % | ¥2.502,00 | ¥2.543,00 | ¥2.455,00 | 20,00K |
| 2026-07-31 | ¥2.516,00 | -0,16 % | ¥2.520,00 | ¥2.546,00 | ¥2.510,00 | 14,10K |
| 2026-07-30 | ¥2.520,00 | -0,94 % | ¥2.544,00 | ¥2.551,00 | ¥2.510,00 | 21,00K |
| 2026-07-29 | ¥2.544,00 | +1,35 % | ¥2.525,00 | ¥2.544,00 | ¥2.505,00 | 20,00K |
| 2026-07-28 | ¥2.510,00 | -1,45 % | ¥2.547,00 | ¥2.547,00 | ¥2.491,00 | 15,60K |
| 2026-07-27 | ¥2.547,00 | +2,45 % | ¥2.490,00 | ¥2.548,00 | ¥2.490,00 | 19,10K |
| 2026-07-24 | ¥2.486,00 | -2,32 % | ¥2.530,00 | ¥2.530,00 | ¥2.483,00 | 13,20K |
| 2026-07-23 | ¥2.545,00 | -0,04 % | ¥2.541,00 | ¥2.556,00 | ¥2.534,00 | 7,50K |
| 2026-07-22 | ¥2.546,00 | +0,51 % | ¥2.520,00 | ¥2.551,00 | ¥2.509,00 | 8,10K |
| 2026-07-21 | ¥2.533,00 | +3,39 % | ¥2.468,00 | ¥2.555,00 | ¥2.468,00 | 32,10K |
| 2026-07-17 | ¥2.450,00 | +0,37 % | ¥2.422,00 | ¥2.472,00 | ¥2.422,00 | 23,20K |
| 2026-07-16 | ¥2.441,00 | -0,49 % | ¥2.456,00 | ¥2.472,00 | ¥2.441,00 | 12,20K |
| 2026-07-15 | ¥2.453,00 | +0,99 % | ¥2.457,00 | ¥2.457,00 | ¥2.432,00 | 9,40K |
| 2026-07-14 | ¥2.429,00 | +0,87 % | ¥2.409,00 | ¥2.447,00 | ¥2.409,00 | 10,50K |
| 2026-07-13 | ¥2.408,00 | -0,12 % | ¥2.440,00 | ¥2.458,00 | ¥2.407,00 | 15,10K |
| 2026-07-10 | ¥2.411,00 | +0,92 % | ¥2.389,00 | ¥2.437,00 | ¥2.389,00 | 19,80K |
| 2026-07-09 | ¥2.389,00 | -0,08 % | ¥2.416,00 | ¥2.416,00 | ¥2.385,00 | 8,90K |
| 2026-07-08 | ¥2.391,00 | -0,46 % | ¥2.402,00 | ¥2.417,00 | ¥2.378,00 | 11,90K |
| 2026-07-07 | ¥2.402,00 | -0,78 % | ¥2.430,00 | ¥2.430,00 | ¥2.401,00 | 10,40K |
| 2026-07-06 | ¥2.421,00 | +0,75 % | ¥2.410,00 | ¥2.439,00 | ¥2.410,00 | 12,50K |
| 2026-07-03 | ¥2.403,00 | +0,71 % | ¥2.386,00 | ¥2.420,00 | ¥2.381,00 | 9,50K |
| 2026-07-02 | ¥2.386,00 | +0,34 % | ¥2.373,00 | ¥2.408,00 | ¥2.372,00 | 16,30K |
| 2026-07-01 | ¥2.378,00 | +1,06 % | ¥2.353,00 | ¥2.380,00 | ¥2.353,00 | 6,60K |
| 2026-06-30 | ¥2.353,00 | -0,59 % | ¥2.388,00 | ¥2.388,00 | ¥2.346,00 | 9,70K |
| 2026-06-29 | ¥2.367,00 | +1,15 % | ¥2.346,00 | ¥2.367,00 | ¥2.336,00 | 15,70K |
| 2026-06-26 | ¥2.340,00 | -0,13 % | ¥2.343,00 | ¥2.360,00 | ¥2.330,00 | 12,00K |
| 2026-06-25 | ¥2.343,00 | +1,12 % | ¥2.320,00 | ¥2.354,00 | ¥2.320,00 | 8,20K |
| 2026-06-24 | ¥2.317,00 | -0,13 % | ¥2.320,00 | ¥2.348,00 | ¥2.317,00 | 8,60K |
| 2026-06-23 | ¥2.320,00 | -1,78 % | ¥2.327,00 | ¥2.350,00 | ¥2.311,00 | 18,80K |
| 2026-06-22 | ¥2.362,00 | +1,85 % | ¥2.369,00 | ¥2.380,00 | ¥2.351,00 | 9,30K |
| 2026-06-19 | ¥2.319,00 | -2,85 % | ¥2.394,00 | ¥2.399,00 | ¥2.319,00 | 40,80K |
| 2026-06-18 | ¥2.387,00 | +0,59 % | ¥2.392,00 | ¥2.395,00 | ¥2.370,00 | 8,10K |
| 2026-06-17 | ¥2.373,00 | +1,11 % | ¥2.347,00 | ¥2.392,00 | ¥2.347,00 | 11,20K |
| 2026-06-16 | ¥2.347,00 | -0,89 % | ¥2.352,00 | ¥2.363,00 | ¥2.334,00 | 12,10K |
| 2026-06-15 | ¥2.368,00 | +1,85 % | ¥2.346,00 | ¥2.389,00 | ¥2.346,00 | 11,20K |
| 2026-06-12 | ¥2.325,00 | +2,02 % | ¥2.285,00 | ¥2.335,00 | ¥2.285,00 | 22,30K |
| 2026-06-11 | ¥2.279,00 | -1,30 % | ¥2.309,00 | ¥2.309,00 | ¥2.267,00 | 12,80K |
| 2026-06-10 | ¥2.309,00 | +1,45 % | ¥2.272,00 | ¥2.323,00 | ¥2.272,00 | 16,90K |
| 2026-06-09 | ¥2.276,00 | -0,35 % | ¥2.327,00 | ¥2.327,00 | ¥2.274,00 | 16,70K |
| 2026-06-08 | ¥2.284,00 | -2,23 % | ¥2.301,00 | ¥2.335,00 | ¥2.271,00 | 29,40K |
| 2026-06-05 | ¥2.336,00 | +1,17 % | ¥2.310,00 | ¥2.360,00 | ¥2.300,00 | 14,70K |
| 2026-06-04 | ¥2.309,00 | -1,87 % | ¥2.333,00 | ¥2.334,00 | ¥2.300,00 | 13,20K |
| 2026-06-03 | ¥2.353,00 | +2,26 % | ¥2.301,00 | ¥2.367,00 | ¥2.301,00 | 13,90K |
| 2026-06-02 | ¥2.301,00 | -0,99 % | ¥2.311,00 | ¥2.320,00 | ¥2.265,00 | 30,00K |
| 2026-06-01 | ¥2.324,00 | -2,27 % | ¥2.361,00 | ¥2.367,00 | ¥2.321,00 | 18,50K |
| 2026-05-29 | ¥2.378,00 | -0,83 % | ¥2.420,00 | ¥2.439,00 | ¥2.378,00 | 11,90K |
| 2026-05-28 | ¥2.398,00 | +0,84 % | ¥2.374,00 | ¥2.400,00 | ¥2.338,00 | 16,40K |
| 2026-05-27 | ¥2.378,00 | -0,25 % | ¥2.382,00 | ¥2.402,00 | ¥2.375,00 | 16,30K |
| 2026-05-26 | ¥2.384,00 | -1,08 % | ¥2.399,00 | ¥2.406,00 | ¥2.373,00 | 15,20K |
| 2026-05-25 | ¥2.410,00 | -0,62 % | ¥2.433,00 | ¥2.455,00 | ¥2.410,00 | 11,10K |