MIRAINI HOLDINGS CO.,LTD 546A
TSE · Japan · Vertriebsdienstleistungen
¥2.608,00-112,00 (-4,12 %)
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 | ¥2.608,00 | -4,12 % | ¥2.700,00 | ¥2.713,00 | ¥2.608,00 | 163,70K |
| 2026-10-01 | ¥2.720,00 | +3,74 % | ¥2.632,00 | ¥2.720,00 | ¥2.606,00 | 245,00K |
| 2026-09-30 | ¥2.622,00 | +4,17 % | ¥2.567,00 | ¥2.632,00 | ¥2.535,00 | 203,40K |
| 2026-09-29 | ¥2.517,00 | -1,72 % | ¥2.520,00 | ¥2.544,00 | ¥2.498,00 |
| 150,40K |
| 2026-09-28 | ¥2.561,00 | -3,07 % | ¥2.660,00 | ¥2.686,00 | ¥2.561,00 | 193,80K |
| 2026-09-25 | ¥2.642,00 | +2,21 % | ¥2.535,00 | ¥2.655,00 | ¥2.535,00 | 345,60K |
| 2026-09-24 | ¥2.585,00 | +5,90 % | ¥2.477,00 | ¥2.601,00 | ¥2.477,00 | 377,30K |
| 2026-09-18 | ¥2.441,00 | -0,77 % | ¥2.463,00 | ¥2.470,00 | ¥2.421,00 | 119,20K |
| 2026-09-17 | ¥2.460,00 | +2,46 % | ¥2.413,00 | ¥2.460,00 | ¥2.413,00 | 142,70K |
| 2026-09-16 | ¥2.401,00 | +1,31 % | ¥2.371,00 | ¥2.402,00 | ¥2.365,00 | 89,50K |
| 2026-09-15 | ¥2.370,00 | +2,20 % | ¥2.300,00 | ¥2.396,00 | ¥2.286,00 | 168,30K |
| 2026-09-14 | ¥2.319,00 | -0,43 % | ¥2.360,00 | ¥2.361,00 | ¥2.291,00 | 148,00K |
| 2026-09-11 | ¥2.329,00 | +0,22 % | ¥2.275,00 | ¥2.333,00 | ¥2.252,00 | 148,60K |
| 2026-09-10 | ¥2.324,00 | +0,39 % | ¥2.300,00 | ¥2.329,00 | ¥2.282,00 | 111,00K |
| 2026-09-09 | ¥2.315,00 | -2,11 % | ¥2.370,00 | ¥2.385,00 | ¥2.315,00 | 177,00K |
| 2026-09-08 | ¥2.365,00 | -4,83 % | ¥2.463,00 | ¥2.477,00 | ¥2.364,00 | 215,10K |
| 2026-09-07 | ¥2.485,00 | +1,06 % | ¥2.478,00 | ¥2.524,00 | ¥2.465,00 | 152,60K |
| 2026-09-04 | ¥2.459,00 | +0,16 % | ¥2.451,00 | ¥2.468,00 | ¥2.412,00 | 140,10K |
| 2026-09-03 | ¥2.455,00 | +0,90 % | ¥2.457,00 | ¥2.499,00 | ¥2.428,00 | 199,10K |
| 2026-09-02 | ¥2.433,00 | -3,14 % | ¥2.478,00 | ¥2.482,00 | ¥2.430,00 | 249,90K |
| 2026-09-01 | ¥2.512,00 | +4,19 % | ¥2.440,00 | ¥2.529,00 | ¥2.412,00 | 346,90K |
| 2026-08-31 | ¥2.411,00 | +3,79 % | ¥2.307,00 | ¥2.411,00 | ¥2.301,00 | 233,20K |
| 2026-08-28 | ¥2.323,00 | -1,27 % | ¥2.339,00 | ¥2.377,00 | ¥2.321,00 | 137,60K |
| 2026-08-27 | ¥2.353,00 | +2,04 % | ¥2.349,00 | ¥2.357,00 | ¥2.322,00 | 167,40K |
| 2026-08-26 | ¥2.306,00 | -0,69 % | ¥2.321,00 | ¥2.345,00 | ¥2.302,00 | 137,60K |
| 2026-08-25 | ¥2.322,00 | -0,81 % | ¥2.340,00 | ¥2.346,00 | ¥2.311,00 | 102,60K |
| 2026-08-24 | ¥2.341,00 | -0,21 % | ¥2.344,00 | ¥2.364,00 | ¥2.310,00 | 136,20K |
| 2026-08-21 | ¥2.346,00 | +0,77 % | ¥2.301,00 | ¥2.346,00 | ¥2.294,00 | 135,10K |
| 2026-08-20 | ¥2.328,00 | +0,30 % | ¥2.341,00 | ¥2.354,00 | ¥2.281,00 | 209,30K |
| 2026-08-19 | ¥2.321,00 | -5,27 % | ¥2.404,00 | ¥2.404,00 | ¥2.313,00 | 254,20K |
| 2026-08-18 | ¥2.450,00 | -1,72 % | ¥2.504,00 | ¥2.523,00 | ¥2.434,00 | 151,80K |
| 2026-08-17 | ¥2.493,00 | -1,35 % | ¥2.550,00 | ¥2.569,00 | ¥2.474,00 | 172,00K |
| 2026-08-14 | ¥2.527,00 | -1,10 % | ¥2.569,00 | ¥2.599,00 | ¥2.515,00 | 187,20K |
| 2026-08-13 | ¥2.555,00 | +1,39 % | ¥2.566,00 | ¥2.574,00 | ¥2.489,00 | 206,10K |
| 2026-08-12 | ¥2.520,00 | -3,19 % | ¥2.560,00 | ¥2.575,00 | ¥2.452,00 | 510,00K |
| 2026-08-10 | ¥2.603,00 | -1,33 % | ¥2.630,00 | ¥2.739,00 | ¥2.541,00 | 774,70K |
| 2026-08-07 | ¥2.638,00 | +1,31 % | ¥2.611,00 | ¥2.690,00 | ¥2.570,00 | 334,10K |
| 2026-08-06 | ¥2.604,00 | -2,14 % | ¥2.631,00 | ¥2.699,00 | ¥2.599,00 | 443,20K |
| 2026-08-05 | ¥2.661,00 | +7,30 % | ¥2.511,00 | ¥2.676,00 | ¥2.475,00 | 462,00K |
| 2026-08-04 | ¥2.480,00 | +3,72 % | ¥2.407,00 | ¥2.497,00 | ¥2.400,00 | 399,40K |
| 2026-08-03 | ¥2.391,00 | +3,51 % | ¥2.275,00 | ¥2.404,00 | ¥2.236,00 | 412,40K |
| 2026-07-31 | ¥2.310,00 | +5,05 % | ¥2.250,00 | ¥2.338,00 | ¥2.236,00 | 301,00K |
| 2026-07-30 | ¥2.199,00 | +0,55 % | ¥2.154,00 | ¥2.224,00 | ¥2.141,00 | 204,20K |
| 2026-07-29 | ¥2.187,00 | -0,09 % | ¥2.215,00 | ¥2.215,00 | ¥2.132,00 | 269,30K |
| 2026-07-28 | ¥2.189,00 | -4,12 % | ¥2.250,00 | ¥2.263,00 | ¥2.182,00 | 216,90K |
| 2026-07-27 | ¥2.283,00 | +3,91 % | ¥2.243,00 | ¥2.297,00 | ¥2.215,00 | 201,20K |
| 2026-07-24 | ¥2.197,00 | -1,57 % | ¥2.200,00 | ¥2.228,00 | ¥2.193,00 | 171,10K |
| 2026-07-23 | ¥2.232,00 | -0,89 % | ¥2.274,00 | ¥2.308,00 | ¥2.218,00 | 205,20K |
| 2026-07-22 | ¥2.252,00 | +3,16 % | ¥2.188,00 | ¥2.261,00 | ¥2.178,00 | 373,70K |
| 2026-07-21 | ¥2.183,00 | +3,02 % | ¥2.125,00 | ¥2.187,00 | ¥2.099,00 | 396,80K |
| 2026-07-17 | ¥2.119,00 | -1,12 % | ¥2.116,00 | ¥2.133,00 | ¥2.070,00 | 409,30K |
| 2026-07-16 | ¥2.143,00 | -4,03 % | ¥2.184,00 | ¥2.212,00 | ¥2.128,00 | 345,00K |
| 2026-07-15 | ¥2.233,00 | +2,57 % | ¥2.210,00 | ¥2.245,00 | ¥2.140,00 | 375,00K |
| 2026-07-14 | ¥2.177,00 | -0,91 % | ¥2.223,00 | ¥2.255,00 | ¥2.163,00 | 341,50K |
| 2026-07-13 | ¥2.197,00 | -3,05 % | ¥2.300,00 | ¥2.343,00 | ¥2.197,00 | 375,40K |
| 2026-07-10 | ¥2.266,00 | +1,16 % | ¥2.271,00 | ¥2.313,00 | ¥2.244,00 | 277,40K |
| 2026-07-09 | ¥2.240,00 | +1,22 % | ¥2.247,00 | ¥2.274,00 | ¥2.190,00 | 317,50K |
| 2026-07-08 | ¥2.213,00 | -5,02 % | ¥2.297,00 | ¥2.328,00 | ¥2.191,00 | 643,80K |
| 2026-07-07 | ¥2.330,00 | -0,21 % | ¥2.339,00 | ¥2.388,00 | ¥2.289,00 | 633,00K |
| 2026-07-06 | ¥2.335,00 | -0,98 % | ¥2.308,00 | ¥2.399,00 | ¥2.252,00 | 1,09M |
| 2026-07-03 | ¥2.358,00 | -2,56 % | ¥2.425,00 | ¥2.483,00 | ¥2.324,00 | 1,41M |
| 2026-07-02 | ¥2.420,00 | +3,68 % | ¥2.324,00 | ¥2.538,00 | ¥2.212,00 | 3,22M |
| 2026-07-01 | ¥2.334,00 | +4,10 % | ¥2.328,00 | ¥2.650,00 | ¥2.245,00 | 6,43M |
| 2026-06-30 | ¥2.242,00 | +21,72 % | ¥2.184,00 | ¥2.242,00 | ¥2.102,00 | 1,30M |
| 2026-06-29 | ¥1.842,00 | +1,94 % | ¥1.812,00 | ¥1.862,00 | ¥1.807,00 | 150,70K |
| 2026-06-26 | ¥1.807,00 | +0,39 % | ¥1.817,00 | ¥1.830,00 | ¥1.777,00 | 101,50K |
| 2026-06-25 | ¥1.800,00 | +0,45 % | ¥1.805,00 | ¥1.827,00 | ¥1.798,00 | 60,30K |
| 2026-06-24 | ¥1.792,00 | -0,99 % | ¥1.840,00 | ¥1.851,00 | ¥1.778,00 | 98,90K |
| 2026-06-23 | ¥1.810,00 | -1,36 % | ¥1.848,00 | ¥1.858,00 | ¥1.810,00 | 103,80K |
| 2026-06-22 | ¥1.835,00 | -0,43 % | ¥1.843,00 | ¥1.896,00 | ¥1.832,00 | 113,30K |
| 2026-06-19 | ¥1.843,00 | -0,86 % | ¥1.871,00 | ¥1.885,00 | ¥1.841,00 | 60,20K |
| 2026-06-18 | ¥1.859,00 | +2,54 % | ¥1.829,00 | ¥1.866,00 | ¥1.821,00 | 92,50K |
| 2026-06-17 | ¥1.813,00 | +2,49 % | ¥1.787,00 | ¥1.827,00 | ¥1.782,00 | 80,10K |
| 2026-06-16 | ¥1.769,00 | -2,32 % | ¥1.800,00 | ¥1.800,00 | ¥1.768,00 | 118,30K |
| 2026-06-15 | ¥1.811,00 | +1,34 % | ¥1.799,00 | ¥1.879,00 | ¥1.799,00 | 87,70K |
| 2026-06-12 | ¥1.787,00 | -0,94 % | ¥1.821,00 | ¥1.829,00 | ¥1.782,00 | 133,70K |
| 2026-06-11 | ¥1.804,00 | -2,54 % | ¥1.840,00 | ¥1.840,00 | ¥1.797,00 | 107,40K |
| 2026-06-10 | ¥1.851,00 | -1,96 % | ¥1.879,00 | ¥1.879,00 | ¥1.827,00 | 85,30K |
| 2026-06-09 | ¥1.888,00 | -0,79 % | ¥1.903,00 | ¥1.913,00 | ¥1.864,00 | 73,90K |
| 2026-06-08 | ¥1.903,00 | -0,99 % | ¥1.880,00 | ¥1.925,00 | ¥1.873,00 | 126,30K |
| 2026-06-05 | ¥1.922,00 | +1,59 % | ¥1.898,00 | ¥1.930,00 | ¥1.893,00 | 81,00K |
| 2026-06-04 | ¥1.892,00 | +0,16 % | ¥1.880,00 | ¥1.910,00 | ¥1.867,00 | 55,10K |
| 2026-06-03 | ¥1.889,00 | +0,16 % | ¥1.884,00 | ¥1.915,00 | ¥1.882,00 | 66,90K |
| 2026-06-02 | ¥1.886,00 | -0,47 % | ¥1.863,00 | ¥1.897,00 | ¥1.833,00 | 118,70K |
| 2026-06-01 | ¥1.895,00 | -1,92 % | ¥1.923,00 | ¥1.923,00 | ¥1.876,00 | 95,30K |
| 2026-05-29 | ¥1.932,00 | -0,87 % | ¥1.932,00 | ¥1.978,00 | ¥1.932,00 | 96,60K |
| 2026-05-28 | ¥1.949,00 | +0,93 % | ¥1.912,00 | ¥1.960,00 | ¥1.897,00 | 105,20K |
| 2026-05-27 | ¥1.931,00 | -0,41 % | ¥1.950,00 | ¥1.955,00 | ¥1.921,00 | 90,60K |
| 2026-05-26 | ¥1.939,00 | -0,92 % | ¥1.938,00 | ¥1.948,00 | ¥1.920,00 | 75,90K |
| 2026-05-25 | ¥1.957,00 | +0,05 % | ¥1.953,00 | ¥1.970,00 | ¥1.945,00 | 70,60K |