ISHIZUKA GLASS CO., LTD. 5204
TSE · Japan · Prozessindustrie
¥3.030,00-50,00 (-1,62 %)
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 | ¥3.030,00 | -1,62 % | ¥3.085,00 | ¥3.085,00 | ¥3.030,00 | 2,60K |
| 2026-10-01 | ¥3.080,00 | -0,16 % | ¥3.065,00 | ¥3.080,00 | ¥3.065,00 | 1,90K |
| 2026-09-30 | ¥3.085,00 | +0,33 % | ¥3.095,00 | ¥3.095,00 | ¥3.035,00 | 5,10K |
| 2026-09-29 | ¥3.075,00 | +0,65 % | ¥3.050,00 | ¥3.080,00 | ¥3.045,00 |
| 6,60K |
| 2026-09-28 | ¥3.055,00 | -0,81 % | ¥3.080,00 | ¥3.085,00 | ¥3.055,00 | 4,50K |
| 2026-09-25 | ¥3.080,00 | -0,16 % | ¥3.075,00 | ¥3.080,00 | ¥3.070,00 | 1,60K |
| 2026-09-24 | ¥3.085,00 | +0,49 % | ¥3.060,00 | ¥3.085,00 | ¥3.050,00 | 3,80K |
| 2026-09-18 | ¥3.070,00 | +0,49 % | ¥3.080,00 | ¥3.080,00 | ¥3.055,00 | 3,10K |
| 2026-09-17 | ¥3.055,00 | +0,49 % | ¥3.065,00 | ¥3.120,00 | ¥3.055,00 | 4,90K |
| 2026-09-16 | ¥3.040,00 | +0,16 % | ¥3.035,00 | ¥3.055,00 | ¥3.020,00 | 9,70K |
| 2026-09-15 | ¥3.035,00 | -0,16 % | ¥3.060,00 | ¥3.060,00 | ¥3.035,00 | 2,10K |
| 2026-09-14 | ¥3.040,00 | +0,33 % | ¥3.035,00 | ¥3.075,00 | ¥2.999,00 | 9,20K |
| 2026-09-11 | ¥3.030,00 | +0,33 % | ¥3.000,00 | ¥3.030,00 | ¥2.996,00 | 6,20K |
| 2026-09-10 | ¥3.020,00 | +0,97 % | ¥3.005,00 | ¥3.020,00 | ¥3.000,00 | 3,80K |
| 2026-09-09 | ¥2.991,00 | -1,93 % | ¥3.050,00 | ¥3.050,00 | ¥2.991,00 | 20,60K |
| 2026-09-08 | ¥3.050,00 | -0,33 % | ¥3.060,00 | ¥3.075,00 | ¥3.050,00 | 3,20K |
| 2026-09-07 | ¥3.060,00 | +0,16 % | ¥3.055,00 | ¥3.070,00 | ¥3.055,00 | 2,10K |
| 2026-09-04 | ¥3.055,00 | +0,16 % | ¥3.075,00 | ¥3.080,00 | ¥3.055,00 | 4,10K |
| 2026-09-03 | ¥3.050,00 | +0,66 % | ¥3.035,00 | ¥3.050,00 | ¥3.035,00 | 900 |
| 2026-09-02 | ¥3.030,00 | -1,62 % | ¥3.060,00 | ¥3.070,00 | ¥3.030,00 | 5,60K |
| 2026-09-01 | ¥3.080,00 | +0,49 % | ¥3.065,00 | ¥3.080,00 | ¥3.065,00 | 4,40K |
| 2026-08-31 | ¥3.065,00 | 0,00 % | ¥3.050,00 | ¥3.075,00 | ¥3.050,00 | 5,10K |
| 2026-08-28 | ¥3.065,00 | +0,82 % | ¥3.040,00 | ¥3.065,00 | ¥3.030,00 | 5,60K |
| 2026-08-27 | ¥3.040,00 | +0,50 % | ¥3.040,00 | ¥3.040,00 | ¥3.025,00 | 3,70K |
| 2026-08-26 | ¥3.025,00 | +0,17 % | ¥3.020,00 | ¥3.035,00 | ¥3.020,00 | 4,70K |
| 2026-08-25 | ¥3.020,00 | +0,50 % | ¥3.010,00 | ¥3.025,00 | ¥3.010,00 | 5,10K |
| 2026-08-24 | ¥3.005,00 | +0,20 % | ¥3.005,00 | ¥3.030,00 | ¥3.000,00 | 5,80K |
| 2026-08-21 | ¥2.999,00 | -0,03 % | ¥2.980,00 | ¥3.010,00 | ¥2.980,00 | 2,30K |
| 2026-08-20 | ¥3.000,00 | +1,04 % | ¥2.975,00 | ¥3.000,00 | ¥2.975,00 | 2,00K |
| 2026-08-19 | ¥2.969,00 | -2,34 % | ¥3.040,00 | ¥3.040,00 | ¥2.960,00 | 12,30K |
| 2026-08-18 | ¥3.040,00 | -0,98 % | ¥3.080,00 | ¥3.080,00 | ¥3.035,00 | 3,10K |
| 2026-08-17 | ¥3.070,00 | +0,16 % | ¥3.065,00 | ¥3.085,00 | ¥3.065,00 | 5,60K |
| 2026-08-14 | ¥3.065,00 | 0,00 % | ¥3.070,00 | ¥3.080,00 | ¥3.025,00 | 11,60K |
| 2026-08-13 | ¥3.065,00 | 0,00 % | ¥3.065,00 | ¥3.070,00 | ¥3.040,00 | 5,20K |
| 2026-08-12 | ¥3.065,00 | +0,49 % | ¥3.080,00 | ¥3.080,00 | ¥3.050,00 | 3,40K |
| 2026-08-10 | ¥3.050,00 | +0,33 % | ¥3.065,00 | ¥3.080,00 | ¥3.040,00 | 2,20K |
| 2026-08-07 | ¥3.040,00 | +0,50 % | ¥3.045,00 | ¥3.045,00 | ¥3.025,00 | 2,10K |
| 2026-08-06 | ¥3.025,00 | +0,33 % | ¥3.005,00 | ¥3.060,00 | ¥3.005,00 | 5,30K |
| 2026-08-05 | ¥3.015,00 | +0,53 % | ¥3.030,00 | ¥3.045,00 | ¥3.015,00 | 1,60K |
| 2026-08-04 | ¥2.999,00 | -0,70 % | ¥3.000,00 | ¥3.065,00 | ¥2.980,00 | 6,20K |
| 2026-08-03 | ¥3.020,00 | +1,68 % | ¥2.958,00 | ¥3.040,00 | ¥2.940,00 | 14,00K |
| 2026-07-31 | ¥2.970,00 | -1,33 % | ¥3.025,00 | ¥3.085,00 | ¥2.970,00 | 18,10K |
| 2026-07-30 | ¥3.010,00 | +0,17 % | ¥3.025,00 | ¥3.025,00 | ¥2.965,00 | 7,80K |
| 2026-07-29 | ¥3.005,00 | +0,20 % | ¥3.000,00 | ¥3.035,00 | ¥2.980,00 | 9,50K |
| 2026-07-28 | ¥2.999,00 | -0,37 % | ¥2.981,00 | ¥3.030,00 | ¥2.950,00 | 11,60K |
| 2026-07-27 | ¥3.010,00 | +0,87 % | ¥3.015,00 | ¥3.020,00 | ¥2.990,00 | 9,00K |
| 2026-07-24 | ¥2.984,00 | -1,52 % | ¥3.005,00 | ¥3.015,00 | ¥2.970,00 | 11,80K |
| 2026-07-23 | ¥3.030,00 | -0,49 % | ¥3.045,00 | ¥3.055,00 | ¥3.025,00 | 5,10K |
| 2026-07-22 | ¥3.045,00 | +0,83 % | ¥3.010,00 | ¥3.045,00 | ¥3.010,00 | 6,40K |
| 2026-07-21 | ¥3.020,00 | +1,99 % | ¥3.005,00 | ¥3.035,00 | ¥2.999,00 | 6,60K |
| 2026-07-17 | ¥2.961,00 | -3,24 % | ¥3.030,00 | ¥3.045,00 | ¥2.942,00 | 16,20K |
| 2026-07-16 | ¥3.060,00 | -1,13 % | ¥3.095,00 | ¥3.095,00 | ¥3.050,00 | 4,10K |
| 2026-07-15 | ¥3.095,00 | +1,48 % | ¥3.085,00 | ¥3.110,00 | ¥3.050,00 | 12,60K |
| 2026-07-14 | ¥3.050,00 | +1,16 % | ¥3.020,00 | ¥3.080,00 | ¥3.020,00 | 3,40K |
| 2026-07-13 | ¥3.015,00 | -0,82 % | ¥3.050,00 | ¥3.095,00 | ¥3.015,00 | 5,20K |
| 2026-07-10 | ¥3.040,00 | +1,64 % | ¥3.015,00 | ¥3.055,00 | ¥3.015,00 | 7,10K |
| 2026-07-09 | ¥2.991,00 | -0,27 % | ¥3.000,00 | ¥3.020,00 | ¥2.988,00 | 2,60K |
| 2026-07-08 | ¥2.999,00 | -1,02 % | ¥3.035,00 | ¥3.060,00 | ¥2.991,00 | 10,60K |
| 2026-07-07 | ¥3.030,00 | -2,26 % | ¥3.100,00 | ¥3.100,00 | ¥3.020,00 | 12,30K |
| 2026-07-06 | ¥3.100,00 | -0,32 % | ¥3.115,00 | ¥3.130,00 | ¥3.070,00 | 7,70K |
| 2026-07-03 | ¥3.110,00 | +1,47 % | ¥3.095,00 | ¥3.175,00 | ¥3.085,00 | 18,60K |
| 2026-07-02 | ¥3.065,00 | +2,17 % | ¥3.025,00 | ¥3.070,00 | ¥3.015,00 | 6,60K |
| 2026-07-01 | ¥3.000,00 | -1,32 % | ¥3.035,00 | ¥3.055,00 | ¥2.997,00 | 8,90K |
| 2026-06-30 | ¥3.040,00 | +1,37 % | ¥3.000,00 | ¥3.040,00 | ¥2.994,00 | 6,10K |
| 2026-06-29 | ¥2.999,00 | -0,03 % | ¥3.000,00 | ¥3.030,00 | ¥2.980,00 | 10,20K |
| 2026-06-26 | ¥3.000,00 | +0,67 % | ¥3.010,00 | ¥3.010,00 | ¥2.968,00 | 8,00K |
| 2026-06-25 | ¥2.980,00 | -0,47 % | ¥3.025,00 | ¥3.030,00 | ¥2.980,00 | 14,50K |
| 2026-06-24 | ¥2.994,00 | +1,94 % | ¥2.969,00 | ¥3.030,00 | ¥2.969,00 | 15,40K |
| 2026-06-23 | ¥2.937,00 | -0,88 % | ¥2.973,00 | ¥2.985,00 | ¥2.933,00 | 6,20K |
| 2026-06-22 | ¥2.963,00 | -0,87 % | ¥2.989,00 | ¥2.989,00 | ¥2.939,00 | 8,80K |
| 2026-06-19 | ¥2.989,00 | -0,23 % | ¥3.005,00 | ¥3.005,00 | ¥2.942,00 | 15,70K |
| 2026-06-18 | ¥2.996,00 | +4,98 % | ¥2.874,00 | ¥2.996,00 | ¥2.830,00 | 22,30K |
| 2026-06-17 | ¥2.854,00 | +2,74 % | ¥2.816,00 | ¥2.888,00 | ¥2.815,00 | 11,80K |
| 2026-06-16 | ¥2.778,00 | -1,14 % | ¥2.840,00 | ¥2.840,00 | ¥2.765,00 | 6,50K |
| 2026-06-15 | ¥2.810,00 | +0,43 % | ¥2.798,00 | ¥2.844,00 | ¥2.798,00 | 12,20K |
| 2026-06-12 | ¥2.798,00 | +2,49 % | ¥2.780,00 | ¥2.798,00 | ¥2.750,00 | 19,40K |
| 2026-06-11 | ¥2.730,00 | -0,91 % | ¥2.767,00 | ¥2.769,00 | ¥2.710,00 | 46,50K |
| 2026-06-10 | ¥2.755,00 | +0,22 % | ¥2.731,00 | ¥2.781,00 | ¥2.731,00 | 17,60K |
| 2026-06-09 | ¥2.749,00 | -0,07 % | ¥2.784,00 | ¥2.831,00 | ¥2.749,00 | 15,50K |
| 2026-06-08 | ¥2.751,00 | -2,06 % | ¥2.785,00 | ¥2.794,00 | ¥2.750,00 | 48,80K |
| 2026-06-05 | ¥2.809,00 | +1,92 % | ¥2.782,00 | ¥2.862,00 | ¥2.782,00 | 44,80K |
| 2026-06-04 | ¥2.756,00 | -2,44 % | ¥2.810,00 | ¥2.810,00 | ¥2.748,00 | 38,90K |
| 2026-06-03 | ¥2.825,00 | -0,32 % | ¥2.834,00 | ¥2.860,00 | ¥2.821,00 | 22,50K |
| 2026-06-02 | ¥2.834,00 | -2,21 % | ¥2.898,00 | ¥2.898,00 | ¥2.815,00 | 14,10K |
| 2026-06-01 | ¥2.898,00 | -0,07 % | ¥2.901,00 | ¥2.924,00 | ¥2.894,00 | 14,10K |
| 2026-05-29 | ¥2.900,00 | -0,79 % | ¥2.923,00 | ¥2.933,00 | ¥2.900,00 | 3,90K |
| 2026-05-28 | ¥2.923,00 | +0,24 % | ¥2.923,00 | ¥2.923,00 | ¥2.878,00 | 4,40K |
| 2026-05-27 | ¥2.916,00 | +1,21 % | ¥2.881,00 | ¥2.916,00 | ¥2.879,00 | 9,20K |
| 2026-05-26 | ¥2.881,00 | -0,03 % | ¥2.889,00 | ¥2.936,00 | ¥2.880,00 | 6,00K |
| 2026-05-25 | ¥2.882,00 | +0,38 % | ¥2.875,00 | ¥2.913,00 | ¥2.852,00 | 9,80K |