CK San-Etsu Co., Ltd. 5757
TSE · Japan · Produzierendes Gewerbe
¥4.915,00-115,00 (-2,29 %)
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 | ¥4.915,00 | -2,29 % | ¥4.960,00 | ¥4.990,00 | ¥4.915,00 | 7,20K |
| 2026-10-01 | ¥5.030,00 | +0,40 % | ¥4.965,00 | ¥5.060,00 | ¥4.950,00 | 8,40K |
| 2026-09-30 | ¥5.010,00 | +0,30 % | ¥4.970,00 | ¥5.080,00 | ¥4.970,00 | 9,50K |
| 2026-09-29 | ¥4.995,00 | -2,06 % | ¥5.050,00 | ¥5.050,00 | ¥4.995,00 |
| 10,30K |
| 2026-09-28 | ¥5.100,00 | +1,80 % | ¥5.010,00 | ¥5.100,00 | ¥4.980,00 | 9,20K |
| 2026-09-25 | ¥5.010,00 | +1,21 % | ¥4.900,00 | ¥5.050,00 | ¥4.895,00 | 11,60K |
| 2026-09-24 | ¥4.950,00 | -0,30 % | ¥4.965,00 | ¥5.000,00 | ¥4.885,00 | 15,90K |
| 2026-09-18 | ¥4.965,00 | +0,10 % | ¥4.965,00 | ¥4.995,00 | ¥4.920,00 | 8,20K |
| 2026-09-17 | ¥4.960,00 | +0,81 % | ¥4.885,00 | ¥4.985,00 | ¥4.885,00 | 8,10K |
| 2026-09-16 | ¥4.920,00 | +0,51 % | ¥4.930,00 | ¥4.990,00 | ¥4.875,00 | 7,90K |
| 2026-09-15 | ¥4.895,00 | +3,05 % | ¥4.765,00 | ¥4.940,00 | ¥4.765,00 | 8,50K |
| 2026-09-14 | ¥4.750,00 | -1,25 % | ¥4.810,00 | ¥4.850,00 | ¥4.750,00 | 5,00K |
| 2026-09-11 | ¥4.810,00 | +0,10 % | ¥4.720,00 | ¥4.830,00 | ¥4.720,00 | 7,50K |
| 2026-09-10 | ¥4.805,00 | -0,72 % | ¥4.820,00 | ¥4.855,00 | ¥4.785,00 | 7,20K |
| 2026-09-09 | ¥4.840,00 | -1,02 % | ¥4.850,00 | ¥4.980,00 | ¥4.840,00 | 10,30K |
| 2026-09-08 | ¥4.890,00 | -4,31 % | ¥5.070,00 | ¥5.120,00 | ¥4.840,00 | 13,80K |
| 2026-09-07 | ¥5.110,00 | -0,20 % | ¥5.110,00 | ¥5.190,00 | ¥5.100,00 | 6,50K |
| 2026-09-04 | ¥5.120,00 | +0,20 % | ¥5.110,00 | ¥5.160,00 | ¥5.100,00 | 2,70K |
| 2026-09-03 | ¥5.110,00 | -0,39 % | ¥5.130,00 | ¥5.220,00 | ¥5.100,00 | 5,90K |
| 2026-09-02 | ¥5.130,00 | -3,21 % | ¥5.200,00 | ¥5.200,00 | ¥5.110,00 | 11,30K |
| 2026-09-01 | ¥5.300,00 | 0,00 % | ¥5.260,00 | ¥5.380,00 | ¥5.250,00 | 11,10K |
| 2026-08-31 | ¥5.300,00 | -1,30 % | ¥5.300,00 | ¥5.380,00 | ¥5.300,00 | 7,70K |
| 2026-08-28 | ¥5.370,00 | -0,92 % | ¥5.320,00 | ¥5.490,00 | ¥5.320,00 | 10,30K |
| 2026-08-27 | ¥5.420,00 | -2,17 % | ¥5.440,00 | ¥5.510,00 | ¥5.420,00 | 6,20K |
| 2026-08-26 | ¥5.540,00 | +1,84 % | ¥5.540,00 | ¥5.560,00 | ¥5.400,00 | 4,40K |
| 2026-08-25 | ¥5.440,00 | -1,45 % | ¥5.420,00 | ¥5.570,00 | ¥5.420,00 | 8,80K |
| 2026-08-24 | ¥5.520,00 | +3,18 % | ¥5.350,00 | ¥5.530,00 | ¥5.310,00 | 11,00K |
| 2026-08-21 | ¥5.350,00 | +1,52 % | ¥5.170,00 | ¥5.350,00 | ¥5.170,00 | 7,20K |
| 2026-08-20 | ¥5.270,00 | +2,33 % | ¥5.150,00 | ¥5.270,00 | ¥5.120,00 | 5,10K |
| 2026-08-19 | ¥5.150,00 | -0,58 % | ¥5.090,00 | ¥5.150,00 | ¥5.030,00 | 10,00K |
| 2026-08-18 | ¥5.180,00 | +1,97 % | ¥5.080,00 | ¥5.190,00 | ¥5.080,00 | 5,00K |
| 2026-08-17 | ¥5.080,00 | -0,39 % | ¥5.050,00 | ¥5.190,00 | ¥5.050,00 | 6,20K |
| 2026-08-14 | ¥5.100,00 | +0,20 % | ¥5.060,00 | ¥5.140,00 | ¥4.970,00 | 8,60K |
| 2026-08-13 | ¥5.090,00 | +0,79 % | ¥5.020,00 | ¥5.120,00 | ¥5.020,00 | 8,40K |
| 2026-08-12 | ¥5.050,00 | +0,60 % | ¥5.100,00 | ¥5.100,00 | ¥4.905,00 | 12,20K |
| 2026-08-10 | ¥5.020,00 | -5,99 % | ¥5.340,00 | ¥5.340,00 | ¥4.975,00 | 23,50K |
| 2026-08-07 | ¥5.340,00 | +0,75 % | ¥5.400,00 | ¥5.500,00 | ¥5.300,00 | 12,80K |
| 2026-08-06 | ¥5.300,00 | -1,12 % | ¥5.360,00 | ¥5.470,00 | ¥5.220,00 | 13,40K |
| 2026-08-05 | ¥5.360,00 | +3,47 % | ¥5.280,00 | ¥5.430,00 | ¥5.270,00 | 8,20K |
| 2026-08-04 | ¥5.180,00 | +0,78 % | ¥5.050,00 | ¥5.290,00 | ¥5.050,00 | 6,50K |
| 2026-08-03 | ¥5.140,00 | -0,96 % | ¥5.120,00 | ¥5.180,00 | ¥5.060,00 | 6,90K |
| 2026-07-31 | ¥5.190,00 | +2,17 % | ¥5.180,00 | ¥5.280,00 | ¥5.120,00 | 7,10K |
| 2026-07-30 | ¥5.080,00 | -0,20 % | ¥5.050,00 | ¥5.150,00 | ¥5.050,00 | 9,20K |
| 2026-07-29 | ¥5.090,00 | +0,79 % | ¥5.050,00 | ¥5.140,00 | ¥4.900,00 | 13,10K |
| 2026-07-28 | ¥5.050,00 | -3,81 % | ¥5.330,00 | ¥5.330,00 | ¥5.040,00 | 12,70K |
| 2026-07-27 | ¥5.250,00 | -0,38 % | ¥5.300,00 | ¥5.310,00 | ¥5.250,00 | 4,10K |
| 2026-07-24 | ¥5.270,00 | -1,13 % | ¥5.320,00 | ¥5.320,00 | ¥5.230,00 | 5,60K |
| 2026-07-23 | ¥5.330,00 | +1,52 % | ¥5.250,00 | ¥5.330,00 | ¥5.250,00 | 3,40K |
| 2026-07-22 | ¥5.250,00 | -1,13 % | ¥5.240,00 | ¥5.380,00 | ¥5.220,00 | 5,20K |
| 2026-07-21 | ¥5.310,00 | +2,31 % | ¥5.190,00 | ¥5.320,00 | ¥5.190,00 | 9,30K |
| 2026-07-17 | ¥5.190,00 | -2,26 % | ¥5.310,00 | ¥5.350,00 | ¥5.090,00 | 13,60K |
| 2026-07-16 | ¥5.310,00 | -1,30 % | ¥5.480,00 | ¥5.480,00 | ¥5.310,00 | 2,30K |
| 2026-07-15 | ¥5.380,00 | +1,13 % | ¥5.270,00 | ¥5.470,00 | ¥5.250,00 | 4,30K |
| 2026-07-14 | ¥5.320,00 | +1,72 % | ¥5.230,00 | ¥5.400,00 | ¥5.200,00 | 4,70K |
| 2026-07-13 | ¥5.230,00 | -1,51 % | ¥5.290,00 | ¥5.350,00 | ¥5.220,00 | 8,10K |
| 2026-07-10 | ¥5.310,00 | +0,76 % | ¥5.370,00 | ¥5.370,00 | ¥5.250,00 | 9,80K |
| 2026-07-09 | ¥5.270,00 | +0,57 % | ¥5.240,00 | ¥5.300,00 | ¥5.240,00 | 3,60K |
| 2026-07-08 | ¥5.240,00 | -2,60 % | ¥5.340,00 | ¥5.360,00 | ¥5.240,00 | 8,00K |
| 2026-07-07 | ¥5.380,00 | +0,56 % | ¥5.350,00 | ¥5.490,00 | ¥5.280,00 | 10,90K |
| 2026-07-06 | ¥5.350,00 | 0,00 % | ¥5.450,00 | ¥5.480,00 | ¥5.330,00 | 8,80K |
| 2026-07-03 | ¥5.350,00 | +1,71 % | ¥5.260,00 | ¥5.360,00 | ¥5.250,00 | 3,70K |
| 2026-07-02 | ¥5.260,00 | -0,94 % | ¥5.310,00 | ¥5.360,00 | ¥5.220,00 | 15,60K |
| 2026-07-01 | ¥5.310,00 | +0,38 % | ¥5.230,00 | ¥5.350,00 | ¥5.230,00 | 3,80K |
| 2026-06-30 | ¥5.290,00 | -2,94 % | ¥5.440,00 | ¥5.440,00 | ¥5.200,00 | 19,00K |
| 2026-06-29 | ¥5.450,00 | +3,02 % | ¥5.390,00 | ¥5.450,00 | ¥5.290,00 | 19,60K |
| 2026-06-26 | ¥5.290,00 | -2,22 % | ¥5.410,00 | ¥5.410,00 | ¥5.250,00 | 9,30K |
| 2026-06-25 | ¥5.410,00 | 0,00 % | ¥5.450,00 | ¥5.450,00 | ¥5.270,00 | 9,60K |
| 2026-06-24 | ¥5.410,00 | -2,35 % | ¥5.520,00 | ¥5.710,00 | ¥5.380,00 | 9,00K |
| 2026-06-23 | ¥5.540,00 | -1,07 % | ¥5.600,00 | ¥5.670,00 | ¥5.510,00 | 9,80K |
| 2026-06-22 | ¥5.600,00 | -0,36 % | ¥5.720,00 | ¥5.830,00 | ¥5.550,00 | 13,20K |
| 2026-06-19 | ¥5.620,00 | +1,81 % | ¥5.620,00 | ¥5.690,00 | ¥5.430,00 | 31,10K |
| 2026-06-18 | ¥5.520,00 | +6,36 % | ¥5.230,00 | ¥5.590,00 | ¥5.150,00 | 30,20K |
| 2026-06-17 | ¥5.190,00 | +4,64 % | ¥4.960,00 | ¥5.240,00 | ¥4.895,00 | 22,80K |
| 2026-06-16 | ¥4.960,00 | +1,33 % | ¥4.895,00 | ¥4.975,00 | ¥4.765,00 | 16,80K |
| 2026-06-15 | ¥4.895,00 | +2,51 % | ¥4.800,00 | ¥4.945,00 | ¥4.800,00 | 19,60K |
| 2026-06-12 | ¥4.775,00 | +3,92 % | ¥4.695,00 | ¥4.780,00 | ¥4.600,00 | 9,50K |
| 2026-06-11 | ¥4.595,00 | -3,06 % | ¥4.550,00 | ¥4.660,00 | ¥4.520,00 | 16,40K |
| 2026-06-10 | ¥4.740,00 | +0,11 % | ¥4.680,00 | ¥4.755,00 | ¥4.620,00 | 15,70K |
| 2026-06-09 | ¥4.735,00 | +1,61 % | ¥4.730,00 | ¥4.745,00 | ¥4.630,00 | 13,90K |
| 2026-06-08 | ¥4.660,00 | -2,10 % | ¥4.700,00 | ¥4.760,00 | ¥4.650,00 | 9,90K |
| 2026-06-05 | ¥4.760,00 | +1,06 % | ¥4.710,00 | ¥4.810,00 | ¥4.660,00 | 6,80K |
| 2026-06-04 | ¥4.710,00 | -1,77 % | ¥4.740,00 | ¥4.775,00 | ¥4.680,00 | 5,70K |
| 2026-06-03 | ¥4.795,00 | +0,74 % | ¥4.690,00 | ¥4.840,00 | ¥4.690,00 | 5,80K |
| 2026-06-02 | ¥4.760,00 | -0,94 % | ¥4.745,00 | ¥4.795,00 | ¥4.605,00 | 11,70K |
| 2026-06-01 | ¥4.805,00 | -0,93 % | ¥4.850,00 | ¥4.885,00 | ¥4.755,00 | 12,50K |
| 2026-05-29 | ¥4.850,00 | -0,31 % | ¥4.860,00 | ¥4.980,00 | ¥4.800,00 | 11,00K |
| 2026-05-28 | ¥4.865,00 | +4,06 % | ¥4.605,00 | ¥4.870,00 | ¥4.570,00 | 18,90K |
| 2026-05-27 | ¥4.675,00 | +1,41 % | ¥4.590,00 | ¥4.675,00 | ¥4.590,00 | 8,70K |
| 2026-05-26 | ¥4.610,00 | -0,32 % | ¥4.625,00 | ¥4.625,00 | ¥4.545,00 | 4,70K |
| 2026-05-25 | ¥4.625,00 | -0,11 % | ¥4.665,00 | ¥4.670,00 | ¥4.560,00 | 8,30K |