Hirakawa Hewtech Corp. 5821
TSE · Japan · Produzierendes Gewerbe
¥3.235,00-35,00 (-1,07 %)
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 | ¥3.235,00 | -1,07 % | ¥3.275,00 | ¥3.310,00 | ¥3.210,00 | 34,70K |
| 2026-10-01 | ¥3.270,00 | +1,40 % | ¥3.220,00 | ¥3.290,00 | ¥3.195,00 | 41,10K |
| 2026-09-30 | ¥3.225,00 | +4,03 % | ¥3.155,00 | ¥3.225,00 | ¥3.130,00 | 50,90K |
| 2026-09-29 | ¥3.100,00 | -2,67 % | ¥3.160,00 | ¥3.160,00 | ¥3.075,00 | 43,70K |
| 2026-09-28 | ¥3.185,00 | -0,16 % | ¥3.240,00 | ¥3.240,00 | ¥3.170,00 | 47,50K |
| 2026-09-25 | ¥3.190,00 | -0,78 % | ¥3.210,00 | ¥3.225,00 | ¥3.175,00 | 60,40K |
| 2026-09-24 | ¥3.215,00 | +0,63 % | ¥3.170,00 | ¥3.245,00 | ¥3.170,00 | 61,30K |
| 2026-09-18 | ¥3.195,00 | +2,40 % | ¥3.160,00 | ¥3.210,00 | ¥3.120,00 | 42,80K |
| 2026-09-17 | ¥3.120,00 | -0,64 % | ¥3.150,00 | ¥3.190,00 | ¥3.115,00 | 24,40K |
| 2026-09-16 | ¥3.140,00 | +1,13 % | ¥3.110,00 | ¥3.175,00 | ¥3.105,00 | 51,40K |
| 2026-09-15 | ¥3.105,00 | +2,48 % | ¥2.994,00 | ¥3.105,00 | ¥2.991,00 | 38,60K |
| 2026-09-14 | ¥3.030,00 | -0,98 % | ¥3.130,00 | ¥3.130,00 | ¥3.030,00 | 33,30K |
| 2026-09-11 | ¥3.060,00 | -1,29 % | ¥2.960,00 | ¥3.090,00 | ¥2.960,00 | 54,00K |
| 2026-09-10 | ¥3.100,00 | -0,48 % | ¥3.075,00 | ¥3.110,00 | ¥3.045,00 | 31,50K |
| 2026-09-09 | ¥3.115,00 | +2,81 % | ¥3.040,00 | ¥3.130,00 | ¥3.030,00 | 41,20K |
| 2026-09-08 | ¥3.030,00 | -4,27 % | ¥3.160,00 | ¥3.160,00 | ¥3.030,00 | 43,90K |
| 2026-09-07 | ¥3.165,00 | +3,60 % | ¥3.065,00 | ¥3.170,00 | ¥3.065,00 | 37,00K |
| 2026-09-04 | ¥3.055,00 | +2,52 % | ¥2.981,00 | ¥3.080,00 | ¥2.965,00 | 46,20K |
| 2026-09-03 | ¥2.980,00 | -2,30 % | ¥3.050,00 | ¥3.070,00 | ¥2.964,00 | 63,60K |
| 2026-09-02 | ¥3.050,00 | -4,39 % | ¥3.155,00 | ¥3.155,00 | ¥3.050,00 | 53,30K |
| 2026-09-01 | ¥3.190,00 | -0,93 % | ¥3.210,00 | ¥3.235,00 | ¥3.180,00 | 38,20K |
| 2026-08-31 | ¥3.220,00 | -1,38 % | ¥3.200,00 | ¥3.255,00 | ¥3.150,00 | 39,70K |
| 2026-08-28 | ¥3.265,00 | +1,56 % | ¥3.225,00 | ¥3.335,00 | ¥3.205,00 | 65,60K |
| 2026-08-27 | ¥3.215,00 | +1,74 % | ¥3.160,00 | ¥3.255,00 | ¥3.160,00 | 49,20K |
| 2026-08-26 | ¥3.160,00 | -0,47 % | ¥3.175,00 | ¥3.190,00 | ¥3.140,00 | 33,10K |
| 2026-08-25 | ¥3.175,00 | +0,79 % | ¥3.220,00 | ¥3.220,00 | ¥3.120,00 | 49,00K |
| 2026-08-24 | ¥3.150,00 | -1,56 % | ¥3.190,00 | ¥3.205,00 | ¥3.140,00 | 51,80K |
| 2026-08-21 | ¥3.200,00 | -1,23 % | ¥3.185,00 | ¥3.235,00 | ¥3.140,00 | 56,40K |
| 2026-08-20 | ¥3.240,00 | +0,93 % | ¥3.240,00 | ¥3.250,00 | ¥3.185,00 | 42,90K |
| 2026-08-19 | ¥3.210,00 | -6,41 % | ¥3.295,00 | ¥3.330,00 | ¥3.205,00 | 99,40K |
| 2026-08-18 | ¥3.430,00 | -5,38 % | ¥3.605,00 | ¥3.605,00 | ¥3.430,00 | 71,30K |
| 2026-08-17 | ¥3.625,00 | +2,69 % | ¥3.570,00 | ¥3.660,00 | ¥3.555,00 | 58,60K |
| 2026-08-14 | ¥3.530,00 | +0,86 % | ¥3.435,00 | ¥3.545,00 | ¥3.435,00 | 44,00K |
| 2026-08-13 | ¥3.500,00 | +3,40 % | ¥3.390,00 | ¥3.515,00 | ¥3.390,00 | 47,00K |
| 2026-08-12 | ¥3.385,00 | -2,03 % | ¥3.455,00 | ¥3.460,00 | ¥3.375,00 | 37,30K |
| 2026-08-10 | ¥3.455,00 | +3,29 % | ¥3.415,00 | ¥3.520,00 | ¥3.395,00 | 50,60K |
| 2026-08-07 | ¥3.345,00 | -3,46 % | ¥3.405,00 | ¥3.430,00 | ¥3.245,00 | 111,80K |
| 2026-08-06 | ¥3.465,00 | -0,72 % | ¥3.455,00 | ¥3.515,00 | ¥3.405,00 | 57,40K |
| 2026-08-05 | ¥3.490,00 | +1,45 % | ¥3.510,00 | ¥3.550,00 | ¥3.460,00 | 95,50K |
| 2026-08-04 | ¥3.440,00 | +1,78 % | ¥3.370,00 | ¥3.550,00 | ¥3.370,00 | 98,10K |
| 2026-08-03 | ¥3.380,00 | +5,79 % | ¥3.405,00 | ¥3.485,00 | ¥3.320,00 | 274,60K |
| 2026-07-31 | ¥3.195,00 | +7,32 % | ¥3.220,00 | ¥3.270,00 | ¥3.040,00 | 113,80K |
| 2026-07-30 | ¥2.977,00 | -0,37 % | ¥2.903,00 | ¥3.050,00 | ¥2.856,00 | 149,00K |
| 2026-07-29 | ¥2.988,00 | -0,10 % | ¥3.040,00 | ¥3.040,00 | ¥2.849,00 | 143,40K |
| 2026-07-28 | ¥2.991,00 | -2,73 % | ¥3.110,00 | ¥3.125,00 | ¥2.961,00 | 67,10K |
| 2026-07-27 | ¥3.075,00 | +0,16 % | ¥3.080,00 | ¥3.145,00 | ¥2.955,00 | 89,40K |
| 2026-07-24 | ¥3.070,00 | -1,29 % | ¥3.095,00 | ¥3.095,00 | ¥3.000,00 | 40,60K |
| 2026-07-23 | ¥3.110,00 | -0,80 % | ¥3.155,00 | ¥3.185,00 | ¥3.095,00 | 28,60K |
| 2026-07-22 | ¥3.135,00 | +2,79 % | ¥3.100,00 | ¥3.215,00 | ¥3.085,00 | 52,70K |
| 2026-07-21 | ¥3.050,00 | -0,65 % | ¥3.090,00 | ¥3.095,00 | ¥3.030,00 | 54,70K |
| 2026-07-17 | ¥3.070,00 | -5,54 % | ¥3.185,00 | ¥3.220,00 | ¥2.999,00 | 88,60K |
| 2026-07-16 | ¥3.250,00 | -2,40 % | ¥3.305,00 | ¥3.305,00 | ¥3.225,00 | 28,30K |
| 2026-07-15 | ¥3.330,00 | +2,30 % | ¥3.280,00 | ¥3.330,00 | ¥3.240,00 | 27,10K |
| 2026-07-14 | ¥3.255,00 | +0,31 % | ¥3.200,00 | ¥3.275,00 | ¥3.150,00 | 49,10K |
| 2026-07-13 | ¥3.245,00 | -3,28 % | ¥3.395,00 | ¥3.425,00 | ¥3.230,00 | 34,20K |
| 2026-07-10 | ¥3.355,00 | +2,13 % | ¥3.330,00 | ¥3.410,00 | ¥3.285,00 | 48,30K |
| 2026-07-09 | ¥3.285,00 | +0,92 % | ¥3.285,00 | ¥3.320,00 | ¥3.255,00 | 42,00K |
| 2026-07-08 | ¥3.255,00 | -3,41 % | ¥3.330,00 | ¥3.335,00 | ¥3.250,00 | 60,40K |
| 2026-07-07 | ¥3.370,00 | -3,85 % | ¥3.560,00 | ¥3.560,00 | ¥3.370,00 | 50,50K |
| 2026-07-06 | ¥3.505,00 | -2,77 % | ¥3.585,00 | ¥3.605,00 | ¥3.480,00 | 38,00K |
| 2026-07-03 | ¥3.605,00 | -0,14 % | ¥3.505,00 | ¥3.605,00 | ¥3.480,00 | 43,20K |
| 2026-07-02 | ¥3.610,00 | -3,35 % | ¥3.735,00 | ¥3.735,00 | ¥3.580,00 | 45,10K |
| 2026-07-01 | ¥3.735,00 | -1,71 % | ¥3.730,00 | ¥3.780,00 | ¥3.665,00 | 42,60K |
| 2026-06-30 | ¥3.800,00 | +3,54 % | ¥3.695,00 | ¥3.900,00 | ¥3.655,00 | 91,90K |
| 2026-06-29 | ¥3.670,00 | -0,41 % | ¥3.690,00 | ¥3.690,00 | ¥3.485,00 | 102,50K |
| 2026-06-26 | ¥3.685,00 | -2,64 % | ¥3.715,00 | ¥3.795,00 | ¥3.625,00 | 50,90K |
| 2026-06-25 | ¥3.785,00 | +1,20 % | ¥3.810,00 | ¥3.830,00 | ¥3.750,00 | 33,20K |
| 2026-06-24 | ¥3.740,00 | -2,22 % | ¥3.780,00 | ¥3.870,00 | ¥3.695,00 | 50,30K |
| 2026-06-23 | ¥3.825,00 | -2,92 % | ¥3.980,00 | ¥4.005,00 | ¥3.820,00 | 54,60K |
| 2026-06-22 | ¥3.940,00 | +4,93 % | ¥3.760,00 | ¥3.975,00 | ¥3.760,00 | 63,90K |
| 2026-06-19 | ¥3.755,00 | +4,60 % | ¥3.865,00 | ¥3.880,00 | ¥3.675,00 | 98,70K |
| 2026-06-18 | ¥3.590,00 | -2,05 % | ¥3.700,00 | ¥3.700,00 | ¥3.590,00 | 40,10K |
| 2026-06-17 | ¥3.665,00 | 0,00 % | ¥3.650,00 | ¥3.740,00 | ¥3.600,00 | 40,90K |
| 2026-06-16 | ¥3.665,00 | +0,41 % | ¥3.675,00 | ¥3.700,00 | ¥3.560,00 | 49,80K |
| 2026-06-15 | ¥3.650,00 | +1,11 % | ¥3.700,00 | ¥3.725,00 | ¥3.645,00 | 53,70K |
| 2026-06-12 | ¥3.610,00 | +3,44 % | ¥3.630,00 | ¥3.660,00 | ¥3.530,00 | 83,20K |
| 2026-06-11 | ¥3.490,00 | -2,38 % | ¥3.370,00 | ¥3.550,00 | ¥3.280,00 | 90,10K |
| 2026-06-10 | ¥3.575,00 | -7,62 % | ¥3.805,00 | ¥3.820,00 | ¥3.495,00 | 136,80K |
| 2026-06-09 | ¥3.870,00 | -0,51 % | ¥3.920,00 | ¥3.995,00 | ¥3.820,00 | 66,50K |
| 2026-06-08 | ¥3.890,00 | -3,95 % | ¥3.800,00 | ¥3.980,00 | ¥3.770,00 | 103,70K |
| 2026-06-05 | ¥4.050,00 | +5,06 % | ¥3.910,00 | ¥4.065,00 | ¥3.840,00 | 108,50K |
| 2026-06-04 | ¥3.855,00 | +0,65 % | ¥3.780,00 | ¥3.915,00 | ¥3.780,00 | 54,40K |
| 2026-06-03 | ¥3.830,00 | -1,67 % | ¥3.975,00 | ¥3.975,00 | ¥3.775,00 | 93,40K |
| 2026-06-02 | ¥3.895,00 | +0,78 % | ¥3.840,00 | ¥3.940,00 | ¥3.710,00 | 101,70K |
| 2026-06-01 | ¥3.865,00 | +2,11 % | ¥3.785,00 | ¥4.080,00 | ¥3.780,00 | 200,80K |
| 2026-05-29 | ¥3.785,00 | +3,98 % | ¥3.570,00 | ¥3.830,00 | ¥3.480,00 | 208,40K |
| 2026-05-28 | ¥3.640,00 | +6,74 % | ¥3.350,00 | ¥3.690,00 | ¥3.200,00 | 209,00K |
| 2026-05-27 | ¥3.410,00 | -6,32 % | ¥3.600,00 | ¥3.610,00 | ¥3.380,00 | 122,80K |
| 2026-05-26 | ¥3.640,00 | 0,00 % | ¥3.660,00 | ¥3.670,00 | ¥3.570,00 | 56,30K |
| 2026-05-25 | ¥3.640,00 | +0,55 % | ¥3.690,00 | ¥3.800,00 | ¥3.560,00 | 69,80K |