NICHIREKI GROUP CO. LTD. 5011
TSE · Japan · Industriedienstleistungen
¥2.236,00-23,00 (-1,02 %)
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 | ¥2.236,00 | -1,02 % | ¥2.241,00 | ¥2.250,00 | ¥2.223,00 | 59,10K |
| 2026-10-01 | ¥2.259,00 | -0,88 % | ¥2.279,00 | ¥2.284,00 | ¥2.234,00 | 84,80K |
| 2026-09-30 | ¥2.279,00 | +0,75 % | ¥2.237,00 | ¥2.285,00 | ¥2.220,00 | 89,50K |
| 2026-09-29 | ¥2.262,00 | -4,07 % | ¥2.322,00 | ¥2.322,00 | ¥2.250,00 | 118,80K |
| 2026-09-28 | ¥2.358,00 | +0,17 % | ¥2.370,00 | ¥2.383,00 | ¥2.329,00 | 104,00K |
| 2026-09-25 | ¥2.354,00 | +1,03 % | ¥2.348,00 | ¥2.360,00 | ¥2.321,00 | 65,50K |
| 2026-09-24 | ¥2.330,00 | +0,22 % | ¥2.333,00 | ¥2.343,00 | ¥2.312,00 | 69,70K |
| 2026-09-18 | ¥2.325,00 | +0,30 % | ¥2.318,00 | ¥2.334,00 | ¥2.301,00 | 62,50K |
| 2026-09-17 | ¥2.318,00 | -0,34 % | ¥2.326,00 | ¥2.359,00 | ¥2.301,00 | 70,40K |
| 2026-09-16 | ¥2.326,00 | +0,13 % | ¥2.330,00 | ¥2.335,00 | ¥2.316,00 | 61,90K |
| 2026-09-15 | ¥2.323,00 | +1,04 % | ¥2.275,00 | ¥2.323,00 | ¥2.275,00 | 59,40K |
| 2026-09-14 | ¥2.299,00 | +0,97 % | ¥2.275,00 | ¥2.312,00 | ¥2.275,00 | 72,90K |
| 2026-09-11 | ¥2.277,00 | -0,35 % | ¥2.275,00 | ¥2.295,00 | ¥2.266,00 | 63,00K |
| 2026-09-10 | ¥2.285,00 | +0,44 % | ¥2.265,00 | ¥2.290,00 | ¥2.255,00 | 44,20K |
| 2026-09-09 | ¥2.275,00 | -1,34 % | ¥2.323,00 | ¥2.323,00 | ¥2.270,00 | 70,40K |
| 2026-09-08 | ¥2.306,00 | +0,61 % | ¥2.275,00 | ¥2.322,00 | ¥2.271,00 | 61,70K |
| 2026-09-07 | ¥2.292,00 | +0,88 % | ¥2.272,00 | ¥2.292,00 | ¥2.263,00 | 51,90K |
| 2026-09-04 | ¥2.272,00 | +0,22 % | ¥2.252,00 | ¥2.282,00 | ¥2.252,00 | 51,80K |
| 2026-09-03 | ¥2.267,00 | -0,57 % | ¥2.292,00 | ¥2.293,00 | ¥2.257,00 | 61,80K |
| 2026-09-02 | ¥2.280,00 | -0,74 % | ¥2.284,00 | ¥2.296,00 | ¥2.250,00 | 87,90K |
| 2026-09-01 | ¥2.297,00 | +2,23 % | ¥2.250,00 | ¥2.300,00 | ¥2.250,00 | 103,70K |
| 2026-08-31 | ¥2.247,00 | -0,18 % | ¥2.251,00 | ¥2.261,00 | ¥2.228,00 | 55,90K |
| 2026-08-28 | ¥2.251,00 | -0,40 % | ¥2.270,00 | ¥2.270,00 | ¥2.230,00 | 59,40K |
| 2026-08-27 | ¥2.260,00 | -1,74 % | ¥2.293,00 | ¥2.299,00 | ¥2.255,00 | 54,40K |
| 2026-08-26 | ¥2.300,00 | -1,03 % | ¥2.317,00 | ¥2.322,00 | ¥2.279,00 | 79,80K |
| 2026-08-25 | ¥2.324,00 | -3,41 % | ¥2.411,00 | ¥2.426,00 | ¥2.316,00 | 126,10K |
| 2026-08-24 | ¥2.406,00 | +1,13 % | ¥2.385,00 | ¥2.407,00 | ¥2.382,00 | 79,00K |
| 2026-08-21 | ¥2.379,00 | -0,04 % | ¥2.385,00 | ¥2.422,00 | ¥2.300,00 | 94,80K |
| 2026-08-20 | ¥2.380,00 | +1,36 % | ¥2.341,00 | ¥2.383,00 | ¥2.341,00 | 79,80K |
| 2026-08-19 | ¥2.348,00 | -0,09 % | ¥2.362,00 | ¥2.362,00 | ¥2.315,00 | 59,50K |
| 2026-08-18 | ¥2.350,00 | +0,34 % | ¥2.333,00 | ¥2.370,00 | ¥2.325,00 | 38,70K |
| 2026-08-17 | ¥2.342,00 | -0,51 % | ¥2.345,00 | ¥2.375,00 | ¥2.330,00 | 75,70K |
| 2026-08-14 | ¥2.354,00 | +3,52 % | ¥2.270,00 | ¥2.360,00 | ¥2.259,00 | 111,00K |
| 2026-08-13 | ¥2.274,00 | +0,40 % | ¥2.279,00 | ¥2.287,00 | ¥2.247,00 | 47,80K |
| 2026-08-12 | ¥2.265,00 | +0,80 % | ¥2.269,00 | ¥2.276,00 | ¥2.243,00 | 49,70K |
| 2026-08-10 | ¥2.247,00 | +1,72 % | ¥2.233,00 | ¥2.266,00 | ¥2.204,00 | 72,80K |
| 2026-08-07 | ¥2.209,00 | +0,87 % | ¥2.168,00 | ¥2.244,00 | ¥2.168,00 | 35,80K |
| 2026-08-06 | ¥2.190,00 | +1,86 % | ¥2.171,00 | ¥2.190,00 | ¥2.159,00 | 31,60K |
| 2026-08-05 | ¥2.150,00 | -1,19 % | ¥2.176,00 | ¥2.188,00 | ¥2.141,00 | 32,90K |
| 2026-08-04 | ¥2.176,00 | -1,05 % | ¥2.199,00 | ¥2.201,00 | ¥2.176,00 | 45,10K |
| 2026-08-03 | ¥2.199,00 | -0,23 % | ¥2.204,00 | ¥2.206,00 | ¥2.166,00 | 52,30K |
| 2026-07-31 | ¥2.204,00 | -2,91 % | ¥2.261,00 | ¥2.261,00 | ¥2.200,00 | 51,70K |
| 2026-07-30 | ¥2.270,00 | -0,44 % | ¥2.280,00 | ¥2.291,00 | ¥2.254,00 | 62,10K |
| 2026-07-29 | ¥2.280,00 | +3,21 % | ¥2.256,00 | ¥2.289,00 | ¥2.228,00 | 67,60K |
| 2026-07-28 | ¥2.209,00 | +0,09 % | ¥2.210,00 | ¥2.218,00 | ¥2.185,00 | 35,30K |
| 2026-07-27 | ¥2.207,00 | +0,68 % | ¥2.193,00 | ¥2.219,00 | ¥2.189,00 | 48,50K |
| 2026-07-24 | ¥2.192,00 | +1,76 % | ¥2.150,00 | ¥2.194,00 | ¥2.144,00 | 40,60K |
| 2026-07-23 | ¥2.154,00 | -0,23 % | ¥2.159,00 | ¥2.159,00 | ¥2.141,00 | 18,70K |
| 2026-07-22 | ¥2.159,00 | -0,60 % | ¥2.172,00 | ¥2.172,00 | ¥2.141,00 | 37,60K |
| 2026-07-21 | ¥2.172,00 | +2,02 % | ¥2.138,00 | ¥2.224,00 | ¥2.138,00 | 83,50K |
| 2026-07-17 | ¥2.129,00 | -0,84 % | ¥2.150,00 | ¥2.180,00 | ¥2.115,00 | 33,50K |
| 2026-07-16 | ¥2.147,00 | -0,97 % | ¥2.180,00 | ¥2.180,00 | ¥2.145,00 | 34,20K |
| 2026-07-15 | ¥2.168,00 | +3,48 % | ¥2.141,00 | ¥2.174,00 | ¥2.124,00 | 72,60K |
| 2026-07-14 | ¥2.095,00 | -0,05 % | ¥2.115,00 | ¥2.118,00 | ¥2.095,00 | 25,40K |
| 2026-07-13 | ¥2.096,00 | -0,99 % | ¥2.137,00 | ¥2.137,00 | ¥2.087,00 | 46,90K |
| 2026-07-10 | ¥2.117,00 | +1,68 % | ¥2.081,00 | ¥2.122,00 | ¥2.070,00 | 42,50K |
| 2026-07-09 | ¥2.082,00 | -0,29 % | ¥2.096,00 | ¥2.108,00 | ¥2.082,00 | 28,00K |
| 2026-07-08 | ¥2.088,00 | -0,48 % | ¥2.098,00 | ¥2.107,00 | ¥2.087,00 | 33,50K |
| 2026-07-07 | ¥2.098,00 | +0,72 % | ¥2.107,00 | ¥2.121,00 | ¥2.097,00 | 33,40K |
| 2026-07-06 | ¥2.083,00 | +0,24 % | ¥2.089,00 | ¥2.107,00 | ¥2.082,00 | 23,80K |
| 2026-07-03 | ¥2.078,00 | +0,05 % | ¥2.085,00 | ¥2.123,00 | ¥2.078,00 | 24,50K |
| 2026-07-02 | ¥2.077,00 | +0,05 % | ¥2.099,00 | ¥2.110,00 | ¥2.077,00 | 30,00K |
| 2026-07-01 | ¥2.076,00 | -0,81 % | ¥2.084,00 | ¥2.089,00 | ¥2.069,00 | 22,90K |
| 2026-06-30 | ¥2.093,00 | -0,43 % | ¥2.109,00 | ¥2.113,00 | ¥2.081,00 | 33,10K |
| 2026-06-29 | ¥2.102,00 | -0,47 % | ¥2.121,00 | ¥2.142,00 | ¥2.086,00 | 31,00K |
| 2026-06-26 | ¥2.112,00 | -0,75 % | ¥2.145,00 | ¥2.147,00 | ¥2.102,00 | 29,10K |
| 2026-06-25 | ¥2.128,00 | +0,05 % | ¥2.140,00 | ¥2.147,00 | ¥2.122,00 | 48,70K |
| 2026-06-24 | ¥2.127,00 | +0,42 % | ¥2.134,00 | ¥2.154,00 | ¥2.120,00 | 63,90K |
| 2026-06-23 | ¥2.118,00 | +0,05 % | ¥2.117,00 | ¥2.142,00 | ¥2.105,00 | 45,80K |
| 2026-06-22 | ¥2.117,00 | +0,33 % | ¥2.110,00 | ¥2.124,00 | ¥2.085,00 | 54,20K |
| 2026-06-19 | ¥2.110,00 | +0,96 % | ¥2.091,00 | ¥2.110,00 | ¥2.078,00 | 36,50K |
| 2026-06-18 | ¥2.090,00 | +0,48 % | ¥2.097,00 | ¥2.105,00 | ¥2.078,00 | 39,00K |
| 2026-06-17 | ¥2.080,00 | +0,39 % | ¥2.072,00 | ¥2.093,00 | ¥2.065,00 | 33,00K |
| 2026-06-16 | ¥2.072,00 | -0,91 % | ¥2.100,00 | ¥2.100,00 | ¥2.060,00 | 37,70K |
| 2026-06-15 | ¥2.091,00 | +1,11 % | ¥2.068,00 | ¥2.096,00 | ¥2.066,00 | 30,10K |
| 2026-06-12 | ¥2.068,00 | +0,15 % | ¥2.068,00 | ¥2.089,00 | ¥2.063,00 | 47,90K |
| 2026-06-11 | ¥2.065,00 | -1,90 % | ¥2.120,00 | ¥2.120,00 | ¥2.046,00 | 69,60K |
| 2026-06-10 | ¥2.105,00 | +1,49 % | ¥2.074,00 | ¥2.118,00 | ¥2.072,00 | 80,60K |
| 2026-06-09 | ¥2.074,00 | +1,17 % | ¥2.070,00 | ¥2.094,00 | ¥2.055,00 | 64,60K |
| 2026-06-08 | ¥2.050,00 | +2,40 % | ¥1.998,00 | ¥2.050,00 | ¥1.989,00 | 69,40K |
| 2026-06-05 | ¥2.002,00 | +1,83 % | ¥1.985,00 | ¥2.012,00 | ¥1.975,00 | 26,40K |
| 2026-06-04 | ¥1.966,00 | +0,05 % | ¥1.962,00 | ¥1.971,00 | ¥1.953,00 | 27,70K |
| 2026-06-03 | ¥1.965,00 | +0,51 % | ¥1.955,00 | ¥1.975,00 | ¥1.937,00 | 32,30K |
| 2026-06-02 | ¥1.955,00 | -1,01 % | ¥1.960,00 | ¥1.973,00 | ¥1.938,00 | 45,20K |
| 2026-06-01 | ¥1.975,00 | -1,79 % | ¥2.011,00 | ¥2.023,00 | ¥1.962,00 | 51,60K |
| 2026-05-29 | ¥2.011,00 | -1,28 % | ¥2.037,00 | ¥2.046,00 | ¥2.011,00 | 42,10K |
| 2026-05-28 | ¥2.037,00 | +1,44 % | ¥2.003,00 | ¥2.038,00 | ¥1.987,00 | 64,80K |
| 2026-05-27 | ¥2.008,00 | +1,01 % | ¥1.988,00 | ¥2.010,00 | ¥1.979,00 | 83,60K |
| 2026-05-26 | ¥1.988,00 | +0,66 % | ¥1.966,00 | ¥1.988,00 | ¥1.958,00 | 37,50K |
| 2026-05-25 | ¥1.975,00 | -0,75 % | ¥1.991,00 | ¥2.003,00 | ¥1.959,00 | 42,50K |