Mitani Sekisan Co., Ltd. 5273
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.028,00-20,00 (-0,98 %)
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 | ¥2.028,00 | -0,98 % | ¥2.048,00 | ¥2.060,00 | ¥2.022,00 | 41,40K |
| 2026-10-01 | ¥2.048,00 | +0,05 % | ¥2.068,00 | ¥2.068,00 | ¥2.029,00 | 64,10K |
| 2026-09-30 | ¥2.047,00 | +1,54 % | ¥2.019,00 | ¥2.066,00 | ¥1.996,00 | 78,50K |
| 2026-09-29 | ¥2.016,00 | -2,80 % | ¥2.078,00 | ¥2.078,00 | ¥1.997,00 | 71,40K |
| 2026-09-28 | ¥2.074,00 | -3,08 % | ¥2.174,00 | ¥2.174,00 | ¥2.074,00 | 67,60K |
| 2026-09-25 | ¥2.140,00 | +0,38 % | ¥2.169,00 | ¥2.178,00 | ¥2.135,00 | 78,90K |
| 2026-09-24 | ¥2.132,00 | -1,34 % | ¥2.168,00 | ¥2.168,00 | ¥2.103,00 | 62,60K |
| 2026-09-18 | ¥2.161,00 | +0,09 % | ¥2.168,00 | ¥2.185,00 | ¥2.122,00 | 117,20K |
| 2026-09-17 | ¥2.159,00 | +3,65 % | ¥2.120,00 | ¥2.172,00 | ¥2.112,00 | 77,70K |
| 2026-09-16 | ¥2.083,00 | +1,41 % | ¥2.076,00 | ¥2.098,00 | ¥2.066,00 | 31,20K |
| 2026-09-15 | ¥2.054,00 | +0,24 % | ¥2.094,00 | ¥2.094,00 | ¥2.054,00 | 40,00K |
| 2026-09-14 | ¥2.049,00 | +2,55 % | ¥2.038,00 | ¥2.067,00 | ¥2.006,00 | 41,80K |
| 2026-09-11 | ¥1.998,00 | +1,68 % | ¥1.925,00 | ¥2.026,00 | ¥1.910,00 | 74,90K |
| 2026-09-10 | ¥1.965,00 | +0,36 % | ¥1.958,00 | ¥1.970,00 | ¥1.939,00 | 52,40K |
| 2026-09-09 | ¥1.958,00 | -2,10 % | ¥1.998,00 | ¥2.005,00 | ¥1.940,00 | 54,80K |
| 2026-09-08 | ¥2.000,00 | -1,04 % | ¥2.039,00 | ¥2.039,00 | ¥1.997,00 | 29,00K |
| 2026-09-07 | ¥2.021,00 | -0,05 % | ¥2.058,00 | ¥2.062,00 | ¥2.021,00 | 39,40K |
| 2026-09-04 | ¥2.022,00 | +0,05 % | ¥2.050,00 | ¥2.050,00 | ¥2.005,00 | 38,00K |
| 2026-09-03 | ¥2.021,00 | +0,80 % | ¥2.005,00 | ¥2.033,00 | ¥1.995,00 | 36,80K |
| 2026-09-02 | ¥2.005,00 | -5,11 % | ¥2.063,00 | ¥2.100,00 | ¥2.004,00 | 48,50K |
| 2026-09-01 | ¥2.113,00 | -0,98 % | ¥2.118,00 | ¥2.128,00 | ¥2.052,00 | 51,30K |
| 2026-08-31 | ¥2.134,00 | +1,23 % | ¥2.108,00 | ¥2.155,00 | ¥2.090,00 | 48,80K |
| 2026-08-28 | ¥2.108,00 | +0,19 % | ¥2.138,00 | ¥2.138,00 | ¥2.081,00 | 50,50K |
| 2026-08-27 | ¥2.104,00 | +1,25 % | ¥2.100,00 | ¥2.150,00 | ¥2.080,00 | 63,90K |
| 2026-08-26 | ¥2.078,00 | +1,51 % | ¥2.049,00 | ¥2.086,00 | ¥2.028,00 | 56,50K |
| 2026-08-25 | ¥2.047,00 | +1,94 % | ¥2.037,00 | ¥2.086,00 | ¥2.028,00 | 46,50K |
| 2026-08-24 | ¥2.008,00 | +2,03 % | ¥1.981,00 | ¥2.011,00 | ¥1.969,00 | 59,30K |
| 2026-08-21 | ¥1.968,00 | +0,31 % | ¥1.967,00 | ¥1.981,00 | ¥1.943,00 | 44,20K |
| 2026-08-20 | ¥1.962,00 | +1,87 % | ¥1.947,00 | ¥1.985,00 | ¥1.939,00 | 50,00K |
| 2026-08-19 | ¥1.926,00 | -3,51 % | ¥1.996,00 | ¥1.996,00 | ¥1.918,00 | 48,30K |
| 2026-08-18 | ¥1.996,00 | +2,36 % | ¥1.949,00 | ¥2.017,00 | ¥1.934,00 | 94,10K |
| 2026-08-17 | ¥1.950,00 | +0,36 % | ¥1.924,00 | ¥1.980,00 | ¥1.919,00 | 61,00K |
| 2026-08-14 | ¥1.943,00 | +4,35 % | ¥1.836,00 | ¥1.975,00 | ¥1.800,00 | 84,80K |
| 2026-08-13 | ¥1.862,00 | -0,05 % | ¥1.892,00 | ¥1.953,00 | ¥1.818,00 | 166,40K |
| 2026-08-12 | ¥1.863,00 | +1,09 % | ¥1.872,00 | ¥1.897,00 | ¥1.856,00 | 64,60K |
| 2026-08-10 | ¥1.843,00 | -1,07 % | ¥1.850,00 | ¥1.865,00 | ¥1.822,00 | 48,80K |
| 2026-08-07 | ¥1.863,00 | -0,59 % | ¥1.909,00 | ¥1.909,00 | ¥1.863,00 | 42,70K |
| 2026-08-06 | ¥1.874,00 | +1,24 % | ¥1.811,00 | ¥1.882,00 | ¥1.802,00 | 65,20K |
| 2026-08-05 | ¥1.851,00 | -0,05 % | ¥1.886,00 | ¥1.886,00 | ¥1.819,00 | 64,40K |
| 2026-08-04 | ¥1.852,00 | -1,80 % | ¥1.858,00 | ¥1.878,00 | ¥1.832,00 | 54,20K |
| 2026-08-03 | ¥1.886,00 | -1,20 % | ¥1.878,00 | ¥1.901,00 | ¥1.834,00 | 44,50K |
| 2026-07-31 | ¥1.909,00 | -1,04 % | ¥1.937,00 | ¥1.954,00 | ¥1.907,00 | 60,90K |
| 2026-07-30 | ¥1.929,00 | +1,69 % | ¥1.880,00 | ¥1.933,00 | ¥1.872,00 | 94,10K |
| 2026-07-29 | ¥1.897,00 | +2,76 % | ¥1.870,00 | ¥1.910,00 | ¥1.834,00 | 76,20K |
| 2026-07-28 | ¥1.846,00 | +0,38 % | ¥1.839,00 | ¥1.859,00 | ¥1.820,00 | 57,20K |
| 2026-07-27 | ¥1.839,00 | +5,57 % | ¥1.767,00 | ¥1.849,00 | ¥1.760,00 | 56,20K |
| 2026-07-24 | ¥1.742,00 | -0,06 % | ¥1.728,00 | ¥1.750,00 | ¥1.720,00 | 35,00K |
| 2026-07-23 | ¥1.743,00 | -1,25 % | ¥1.765,00 | ¥1.772,00 | ¥1.725,00 | 27,90K |
| 2026-07-22 | ¥1.765,00 | +0,23 % | ¥1.775,00 | ¥1.781,00 | ¥1.750,00 | 64,10K |
| 2026-07-21 | ¥1.761,00 | +1,21 % | ¥1.780,00 | ¥1.791,00 | ¥1.756,00 | 71,70K |
| 2026-07-17 | ¥1.740,00 | -2,47 % | ¥1.800,00 | ¥1.819,00 | ¥1.723,00 | 52,10K |
| 2026-07-16 | ¥1.784,00 | +0,06 % | ¥1.777,00 | ¥1.803,00 | ¥1.763,00 | 40,10K |
| 2026-07-15 | ¥1.783,00 | +1,25 % | ¥1.764,00 | ¥1.795,00 | ¥1.752,00 | 37,20K |
| 2026-07-14 | ¥1.761,00 | +1,67 % | ¥1.752,00 | ¥1.800,00 | ¥1.745,00 | 38,70K |
| 2026-07-13 | ¥1.732,00 | +0,64 % | ¥1.761,00 | ¥1.762,00 | ¥1.718,00 | 42,10K |
| 2026-07-10 | ¥1.721,00 | +0,41 % | ¥1.715,00 | ¥1.742,00 | ¥1.715,00 | 66,50K |
| 2026-07-09 | ¥1.714,00 | -2,28 % | ¥1.716,00 | ¥1.733,00 | ¥1.701,00 | 56,00K |
| 2026-07-08 | ¥1.754,00 | -1,29 % | ¥1.767,00 | ¥1.770,00 | ¥1.730,00 | 60,80K |
| 2026-07-07 | ¥1.777,00 | +1,54 % | ¥1.750,00 | ¥1.807,00 | ¥1.740,00 | 94,70K |
| 2026-07-06 | ¥1.750,00 | +7,49 % | ¥1.630,00 | ¥1.757,00 | ¥1.630,00 | 104,50K |
| 2026-07-03 | ¥1.628,00 | +2,84 % | ¥1.596,00 | ¥1.633,00 | ¥1.596,00 | 46,40K |
| 2026-07-02 | ¥1.583,00 | +2,59 % | ¥1.582,00 | ¥1.595,00 | ¥1.555,00 | 50,10K |
| 2026-07-01 | ¥1.543,00 | +0,85 % | ¥1.530,00 | ¥1.555,00 | ¥1.528,00 | 40,00K |
| 2026-06-30 | ¥1.530,00 | -2,42 % | ¥1.568,00 | ¥1.568,00 | ¥1.530,00 | 80,70K |
| 2026-06-29 | ¥1.568,00 | +2,75 % | ¥1.537,00 | ¥1.569,00 | ¥1.537,00 | 67,70K |
| 2026-06-26 | ¥1.526,00 | +4,09 % | ¥1.477,00 | ¥1.534,00 | ¥1.477,00 | 62,00K |
| 2026-06-25 | ¥1.466,00 | +1,31 % | ¥1.460,00 | ¥1.501,00 | ¥1.442,00 | 73,40K |
| 2026-06-24 | ¥1.447,00 | +0,70 % | ¥1.437,00 | ¥1.469,00 | ¥1.382,00 | 118,70K |
| 2026-06-23 | ¥1.437,00 | -1,30 % | ¥1.447,00 | ¥1.456,00 | ¥1.433,00 | 51,30K |
| 2026-06-22 | ¥1.456,00 | +0,55 % | ¥1.418,00 | ¥1.474,00 | ¥1.418,00 | 72,70K |
| 2026-06-19 | ¥1.448,00 | +2,84 % | ¥1.427,00 | ¥1.448,00 | ¥1.405,00 | 90,80K |
| 2026-06-18 | ¥1.408,00 | -0,71 % | ¥1.412,00 | ¥1.431,00 | ¥1.402,00 | 51,70K |
| 2026-06-17 | ¥1.418,00 | +0,21 % | ¥1.424,00 | ¥1.442,00 | ¥1.417,00 | 41,30K |
| 2026-06-16 | ¥1.415,00 | -0,77 % | ¥1.413,00 | ¥1.425,00 | ¥1.400,00 | 46,20K |
| 2026-06-15 | ¥1.426,00 | +2,00 % | ¥1.448,00 | ¥1.455,00 | ¥1.422,00 | 54,70K |
| 2026-06-12 | ¥1.398,00 | -0,78 % | ¥1.420,00 | ¥1.430,00 | ¥1.395,00 | 72,70K |
| 2026-06-11 | ¥1.409,00 | +0,50 % | ¥1.401,00 | ¥1.411,00 | ¥1.362,00 | 52,70K |
| 2026-06-10 | ¥1.402,00 | -3,24 % | ¥1.428,00 | ¥1.456,00 | ¥1.400,00 | 68,50K |
| 2026-06-09 | ¥1.449,00 | +1,40 % | ¥1.429,00 | ¥1.457,00 | ¥1.422,00 | 53,50K |
| 2026-06-08 | ¥1.429,00 | -2,26 % | ¥1.442,00 | ¥1.463,00 | ¥1.412,00 | 76,30K |
| 2026-06-05 | ¥1.462,00 | +0,69 % | ¥1.452,00 | ¥1.485,00 | ¥1.452,00 | 55,20K |
| 2026-06-04 | ¥1.452,00 | -0,75 % | ¥1.460,00 | ¥1.469,00 | ¥1.435,00 | 72,60K |
| 2026-06-03 | ¥1.463,00 | -2,98 % | ¥1.511,00 | ¥1.525,00 | ¥1.408,00 | 182,70K |
| 2026-06-02 | ¥1.508,00 | -2,14 % | ¥1.516,00 | ¥1.541,00 | ¥1.497,00 | 50,60K |
| 2026-06-01 | ¥1.541,00 | -1,53 % | ¥1.531,00 | ¥1.574,00 | ¥1.515,00 | 119,20K |
| 2026-05-29 | ¥1.565,00 | +1,95 % | ¥1.544,00 | ¥1.566,00 | ¥1.527,00 | 145,90K |
| 2026-05-28 | ¥1.535,00 | +0,72 % | ¥1.526,00 | ¥1.550,00 | ¥1.498,00 | 67,80K |
| 2026-05-27 | ¥1.524,00 | -3,18 % | ¥1.568,00 | ¥1.569,00 | ¥1.504,00 | 58,40K |
| 2026-05-26 | ¥1.574,00 | -0,32 % | ¥1.573,00 | ¥1.606,00 | ¥1.539,00 | 50,60K |
| 2026-05-25 | ¥1.579,00 | +0,38 % | ¥1.573,00 | ¥1.597,00 | ¥1.570,00 | 58,60K |