SECURE,INC. 4264
TSE · Japan · Elektronische Technologie
¥1.381,00-3,00 (-0,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.381,00 | -0,22 % | ¥1.365,00 | ¥1.390,00 | ¥1.361,00 | 23,80K |
| 2026-09-30 | ¥1.384,00 | +0,58 % | ¥1.372,00 | ¥1.396,00 | ¥1.362,00 | 22,10K |
| 2026-09-29 | ¥1.376,00 | -1,08 % | ¥1.380,00 | ¥1.381,00 | ¥1.365,00 | 31,00K |
| 2026-09-28 | ¥1.391,00 | -1,63 % | ¥1.402,00 | ¥1.413,00 | ¥1.391,00 | 23,90K |
| 2026-09-25 | ¥1.414,00 | -0,42 % | ¥1.411,00 | ¥1.418,00 | ¥1.407,00 | 13,80K |
| 2026-09-24 | ¥1.420,00 | +1,21 % | ¥1.400,00 | ¥1.432,00 | ¥1.398,00 | 17,10K |
| 2026-09-18 | ¥1.403,00 | +0,72 % | ¥1.383,00 | ¥1.410,00 | ¥1.383,00 | 18,00K |
| 2026-09-17 | ¥1.393,00 | -1,62 % | ¥1.386,00 | ¥1.404,00 | ¥1.381,00 | 26,00K |
| 2026-09-16 | ¥1.416,00 | -2,34 % | ¥1.420,00 | ¥1.430,00 | ¥1.397,00 | 19,90K |
| 2026-09-15 | ¥1.450,00 | +1,54 % | ¥1.425,00 | ¥1.457,00 | ¥1.419,00 | 11,90K |
| 2026-09-14 | ¥1.428,00 | +3,48 % | ¥1.367,00 | ¥1.428,00 | ¥1.365,00 | 17,30K |
| 2026-09-11 | ¥1.380,00 | -1,08 % | ¥1.379,00 | ¥1.398,00 | ¥1.368,00 | 38,90K |
| 2026-09-10 | ¥1.395,00 | -0,71 % | ¥1.400,00 | ¥1.408,00 | ¥1.389,00 | 35,40K |
| 2026-09-09 | ¥1.405,00 | -3,17 % | ¥1.436,00 | ¥1.436,00 | ¥1.403,00 | 41,40K |
| 2026-09-08 | ¥1.451,00 | +0,07 % | ¥1.453,00 | ¥1.465,00 | ¥1.443,00 | 6,30K |
| 2026-09-07 | ¥1.450,00 | 0,00 % | ¥1.452,00 | ¥1.455,00 | ¥1.441,00 | 14,10K |
| 2026-09-04 | ¥1.450,00 | 0,00 % | ¥1.447,00 | ¥1.455,00 | ¥1.442,00 | 11,00K |
| 2026-09-03 | ¥1.450,00 | -0,14 % | ¥1.460,00 | ¥1.460,00 | ¥1.447,00 | 6,80K |
| 2026-09-02 | ¥1.452,00 | -0,75 % | ¥1.460,00 | ¥1.460,00 | ¥1.450,00 | 10,50K |
| 2026-09-01 | ¥1.463,00 | -2,14 % | ¥1.500,00 | ¥1.500,00 | ¥1.463,00 | 13,50K |
| 2026-08-31 | ¥1.495,00 | +2,61 % | ¥1.460,00 | ¥1.495,00 | ¥1.460,00 | 14,40K |
| 2026-08-28 | ¥1.457,00 | +0,48 % | ¥1.445,00 | ¥1.469,00 | ¥1.445,00 | 13,70K |
| 2026-08-27 | ¥1.450,00 | -0,68 % | ¥1.455,00 | ¥1.464,00 | ¥1.450,00 | 18,10K |
| 2026-08-26 | ¥1.460,00 | -0,95 % | ¥1.463,00 | ¥1.466,00 | ¥1.457,00 | 13,80K |
| 2026-08-25 | ¥1.474,00 | -0,61 % | ¥1.479,00 | ¥1.479,00 | ¥1.461,00 | 16,70K |
| 2026-08-24 | ¥1.483,00 | -1,20 % | ¥1.501,00 | ¥1.519,00 | ¥1.483,00 | 11,50K |
| 2026-08-21 | ¥1.501,00 | +1,08 % | ¥1.474,00 | ¥1.503,00 | ¥1.469,00 | 11,20K |
| 2026-08-20 | ¥1.485,00 | +0,68 % | ¥1.460,00 | ¥1.505,00 | ¥1.456,00 | 15,10K |
| 2026-08-19 | ¥1.475,00 | -1,27 % | ¥1.508,00 | ¥1.512,00 | ¥1.475,00 | 22,30K |
| 2026-08-18 | ¥1.494,00 | -1,45 % | ¥1.510,00 | ¥1.525,00 | ¥1.492,00 | 22,50K |
| 2026-08-17 | ¥1.516,00 | -1,69 % | ¥1.542,00 | ¥1.542,00 | ¥1.515,00 | 17,60K |
| 2026-08-14 | ¥1.542,00 | -5,11 % | ¥1.545,00 | ¥1.566,00 | ¥1.500,00 | 36,40K |
| 2026-08-13 | ¥1.625,00 | -0,18 % | ¥1.626,00 | ¥1.628,00 | ¥1.578,00 | 31,90K |
| 2026-08-12 | ¥1.628,00 | +0,56 % | ¥1.642,00 | ¥1.642,00 | ¥1.610,00 | 5,90K |
| 2026-08-10 | ¥1.619,00 | +3,98 % | ¥1.557,00 | ¥1.619,00 | ¥1.557,00 | 5,00K |
| 2026-08-07 | ¥1.557,00 | -1,83 % | ¥1.580,00 | ¥1.607,00 | ¥1.555,00 | 4,80K |
| 2026-08-06 | ¥1.586,00 | -3,82 % | ¥1.588,00 | ¥1.615,00 | ¥1.580,00 | 8,60K |
| 2026-08-05 | ¥1.649,00 | +3,00 % | ¥1.618,00 | ¥1.650,00 | ¥1.570,00 | 11,30K |
| 2026-08-04 | ¥1.601,00 | +2,10 % | ¥1.553,00 | ¥1.615,00 | ¥1.553,00 | 2,50K |
| 2026-08-03 | ¥1.568,00 | 0,00 % | ¥1.568,00 | ¥1.568,00 | ¥1.525,00 | 2,30K |
| 2026-07-31 | ¥1.568,00 | +1,16 % | ¥1.547,00 | ¥1.585,00 | ¥1.547,00 | 2,40K |
| 2026-07-30 | ¥1.550,00 | +0,52 % | ¥1.559,00 | ¥1.575,00 | ¥1.540,00 | 3,20K |
| 2026-07-29 | ¥1.542,00 | 0,00 % | ¥1.550,00 | ¥1.560,00 | ¥1.530,00 | 4,90K |
| 2026-07-28 | ¥1.542,00 | -1,60 % | ¥1.561,00 | ¥1.568,00 | ¥1.541,00 | 2,70K |
| 2026-07-27 | ¥1.567,00 | +0,45 % | ¥1.562,00 | ¥1.575,00 | ¥1.562,00 | 1,90K |
| 2026-07-24 | ¥1.560,00 | -0,06 % | ¥1.561,00 | ¥1.567,00 | ¥1.560,00 | 1,30K |
| 2026-07-23 | ¥1.561,00 | -1,39 % | ¥1.572,00 | ¥1.572,00 | ¥1.561,00 | 500 |
| 2026-07-22 | ¥1.583,00 | +0,19 % | ¥1.581,00 | ¥1.592,00 | ¥1.547,00 | 3,50K |
| 2026-07-21 | ¥1.580,00 | +2,86 % | ¥1.536,00 | ¥1.580,00 | ¥1.536,00 | 2,10K |
| 2026-07-17 | ¥1.536,00 | -1,60 % | ¥1.568,00 | ¥1.580,00 | ¥1.535,00 | 8,30K |
| 2026-07-16 | ¥1.561,00 | -3,22 % | ¥1.598,00 | ¥1.598,00 | ¥1.561,00 | 300 |
| 2026-07-15 | ¥1.613,00 | +4,13 % | ¥1.569,00 | ¥1.613,00 | ¥1.540,00 | 7,60K |
| 2026-07-14 | ¥1.549,00 | +1,37 % | ¥1.522,00 | ¥1.576,00 | ¥1.521,00 | 5,20K |
| 2026-07-13 | ¥1.528,00 | -1,67 % | ¥1.594,00 | ¥1.594,00 | ¥1.528,00 | 2,20K |
| 2026-07-10 | ¥1.554,00 | -1,33 % | ¥1.575,00 | ¥1.575,00 | ¥1.554,00 | 4,10K |
| 2026-07-09 | ¥1.575,00 | -3,02 % | ¥1.625,00 | ¥1.625,00 | ¥1.575,00 | 3,00K |
| 2026-07-08 | ¥1.624,00 | -1,64 % | ¥1.652,00 | ¥1.655,00 | ¥1.600,00 | 5,10K |
| 2026-07-07 | ¥1.651,00 | +4,89 % | ¥1.592,00 | ¥1.653,00 | ¥1.592,00 | 31,10K |
| 2026-07-06 | ¥1.574,00 | +0,90 % | ¥1.590,00 | ¥1.590,00 | ¥1.569,00 | 2,50K |
| 2026-07-03 | ¥1.560,00 | +0,71 % | ¥1.549,00 | ¥1.580,00 | ¥1.549,00 | 5,30K |
| 2026-07-02 | ¥1.549,00 | +1,11 % | ¥1.533,00 | ¥1.580,00 | ¥1.510,00 | 5,70K |
| 2026-07-01 | ¥1.532,00 | -1,03 % | ¥1.586,00 | ¥1.586,00 | ¥1.532,00 | 5,40K |
| 2026-06-30 | ¥1.548,00 | +1,04 % | ¥1.532,00 | ¥1.550,00 | ¥1.502,00 | 4,80K |
| 2026-06-29 | ¥1.532,00 | +2,00 % | ¥1.502,00 | ¥1.539,00 | ¥1.502,00 | 2,00K |
| 2026-06-26 | ¥1.502,00 | -0,99 % | ¥1.533,00 | ¥1.534,00 | ¥1.499,00 | 10,80K |
| 2026-06-25 | ¥1.517,00 | +0,60 % | ¥1.534,00 | ¥1.534,00 | ¥1.507,00 | 4,60K |
| 2026-06-24 | ¥1.508,00 | -0,13 % | ¥1.545,00 | ¥1.545,00 | ¥1.505,00 | 4,40K |
| 2026-06-23 | ¥1.510,00 | -2,83 % | ¥1.594,00 | ¥1.594,00 | ¥1.507,00 | 12,10K |
| 2026-06-22 | ¥1.554,00 | +3,32 % | ¥1.509,00 | ¥1.580,00 | ¥1.509,00 | 21,70K |
| 2026-06-19 | ¥1.504,00 | -2,46 % | ¥1.568,00 | ¥1.568,00 | ¥1.500,00 | 14,40K |
| 2026-06-18 | ¥1.542,00 | -0,77 % | ¥1.520,00 | ¥1.572,00 | ¥1.520,00 | 13,50K |
| 2026-06-17 | ¥1.554,00 | +3,60 % | ¥1.570,00 | ¥1.678,00 | ¥1.554,00 | 47,30K |
| 2026-06-16 | ¥1.500,00 | -1,83 % | ¥1.528,00 | ¥1.528,00 | ¥1.500,00 | 7,10K |
| 2026-06-15 | ¥1.528,00 | +3,17 % | ¥1.511,00 | ¥1.530,00 | ¥1.500,00 | 10,00K |
| 2026-06-12 | ¥1.481,00 | +0,89 % | ¥1.469,00 | ¥1.491,00 | ¥1.454,00 | 12,20K |
| 2026-06-11 | ¥1.468,00 | -2,59 % | ¥1.467,00 | ¥1.480,00 | ¥1.440,00 | 24,80K |
| 2026-06-10 | ¥1.507,00 | +0,20 % | ¥1.513,00 | ¥1.513,00 | ¥1.466,00 | 16,80K |
| 2026-06-09 | ¥1.504,00 | +0,47 % | ¥1.497,00 | ¥1.531,00 | ¥1.488,00 | 18,60K |
| 2026-06-08 | ¥1.497,00 | -5,31 % | ¥1.556,00 | ¥1.567,00 | ¥1.480,00 | 32,10K |
| 2026-06-05 | ¥1.581,00 | +0,57 % | ¥1.564,00 | ¥1.625,00 | ¥1.561,00 | 10,10K |
| 2026-06-04 | ¥1.572,00 | -1,87 % | ¥1.602,00 | ¥1.609,00 | ¥1.572,00 | 12,40K |
| 2026-06-03 | ¥1.602,00 | -4,98 % | ¥1.686,00 | ¥1.686,00 | ¥1.602,00 | 8,30K |
| 2026-06-02 | ¥1.686,00 | +1,14 % | ¥1.667,00 | ¥1.686,00 | ¥1.616,00 | 14,80K |
| 2026-06-01 | ¥1.667,00 | -1,94 % | ¥1.700,00 | ¥1.700,00 | ¥1.667,00 | 9,50K |
| 2026-05-29 | ¥1.700,00 | +0,06 % | ¥1.729,00 | ¥1.730,00 | ¥1.700,00 | 9,60K |
| 2026-05-28 | ¥1.699,00 | +1,92 % | ¥1.701,00 | ¥1.750,00 | ¥1.670,00 | 20,50K |
| 2026-05-27 | ¥1.667,00 | -2,91 % | ¥1.724,00 | ¥1.724,00 | ¥1.667,00 | 9,40K |
| 2026-05-26 | ¥1.717,00 | -0,41 % | ¥1.724,00 | ¥1.741,00 | ¥1.670,00 | 23,40K |
| 2026-05-25 | ¥1.724,00 | -0,52 % | ¥1.733,00 | ¥1.748,00 | ¥1.703,00 | 11,60K |
| 2026-05-22 | ¥1.733,00 | +2,54 % | ¥1.690,00 | ¥1.765,00 | ¥1.690,00 | 21,20K |