Komaihaltec Inc. 5915
TSE · Japan · Produzierendes Gewerbe
¥2.403,00+28,00 (+1,18 %)
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 | ¥2.403,00 | +1,18 % | ¥2.375,00 | ¥2.416,00 | ¥2.375,00 | 1,00K |
| 2026-10-01 | ¥2.375,00 | -3,02 % | ¥2.406,00 | ¥2.424,00 | ¥2.311,00 | 8,00K |
| 2026-09-30 | ¥2.449,00 | +1,16 % | ¥2.421,00 | ¥2.467,00 | ¥2.412,00 | 1,80K |
| 2026-09-29 | ¥2.421,00 | -1,10 % | ¥2.400,00 | ¥2.449,00 | ¥2.400,00 | 700 |
| 2026-09-28 | ¥2.448,00 | +0,74 % | ¥2.430,00 | ¥2.449,00 | ¥2.410,00 | 1,30K |
| 2026-09-25 | ¥2.430,00 | -0,82 % | ¥2.449,00 | ¥2.449,00 | ¥2.406,00 | 1,80K |
| 2026-09-24 | ¥2.450,00 | +0,08 % | ¥2.449,00 | ¥2.457,00 | ¥2.424,00 | 2,90K |
| 2026-09-18 | ¥2.448,00 | +0,87 % | ¥2.411,00 | ¥2.453,00 | ¥2.411,00 | 900 |
| 2026-09-17 | ¥2.427,00 | +0,21 % | ¥2.399,00 | ¥2.448,00 | ¥2.399,00 | 3,00K |
| 2026-09-16 | ¥2.422,00 | +0,37 % | ¥2.389,00 | ¥2.433,00 | ¥2.377,00 | 2,50K |
| 2026-09-15 | ¥2.413,00 | -0,04 % | ¥2.413,00 | ¥2.443,00 | ¥2.390,00 | 2,40K |
| 2026-09-14 | ¥2.414,00 | +0,79 % | ¥2.387,00 | ¥2.414,00 | ¥2.380,00 | 900 |
| 2026-09-11 | ¥2.395,00 | -0,99 % | ¥2.419,00 | ¥2.419,00 | ¥2.381,00 | 2,40K |
| 2026-09-10 | ¥2.419,00 | -0,12 % | ¥2.420,00 | ¥2.420,00 | ¥2.356,00 | 4,80K |
| 2026-09-09 | ¥2.422,00 | -1,50 % | ¥2.459,00 | ¥2.459,00 | ¥2.422,00 | 2,10K |
| 2026-09-08 | ¥2.459,00 | -0,85 % | ¥2.480,00 | ¥2.492,00 | ¥2.439,00 | 5,00K |
| 2026-09-07 | ¥2.480,00 | +1,06 % | ¥2.432,00 | ¥2.480,00 | ¥2.424,00 | 5,90K |
| 2026-09-04 | ¥2.454,00 | +0,16 % | ¥2.450,00 | ¥2.473,00 | ¥2.415,00 | 7,20K |
| 2026-09-03 | ¥2.450,00 | -0,97 % | ¥2.474,00 | ¥2.474,00 | ¥2.428,00 | 2,50K |
| 2026-09-02 | ¥2.474,00 | -0,32 % | ¥2.458,00 | ¥2.477,00 | ¥2.426,00 | 5,50K |
| 2026-09-01 | ¥2.482,00 | -0,12 % | ¥2.462,00 | ¥2.483,00 | ¥2.459,00 | 3,00K |
| 2026-08-31 | ¥2.485,00 | +0,53 % | ¥2.445,00 | ¥2.498,00 | ¥2.445,00 | 2,90K |
| 2026-08-28 | ¥2.472,00 | -0,72 % | ¥2.460,00 | ¥2.489,00 | ¥2.460,00 | 1,10K |
| 2026-08-27 | ¥2.490,00 | +0,85 % | ¥2.447,00 | ¥2.490,00 | ¥2.447,00 | 1,80K |
| 2026-08-26 | ¥2.469,00 | +0,49 % | ¥2.457,00 | ¥2.469,00 | ¥2.409,00 | 10,00K |
| 2026-08-25 | ¥2.457,00 | -0,12 % | ¥2.485,00 | ¥2.485,00 | ¥2.455,00 | 1,30K |
| 2026-08-24 | ¥2.460,00 | +4,68 % | ¥2.400,00 | ¥2.479,00 | ¥2.400,00 | 29,80K |
| 2026-08-21 | ¥2.350,00 | +0,21 % | ¥2.312,00 | ¥2.360,00 | ¥2.312,00 | 3,60K |
| 2026-08-20 | ¥2.345,00 | +0,21 % | ¥2.305,00 | ¥2.346,00 | ¥2.301,00 | 4,60K |
| 2026-08-19 | ¥2.340,00 | -0,68 % | ¥2.338,00 | ¥2.356,00 | ¥2.303,00 | 4,60K |
| 2026-08-18 | ¥2.356,00 | -3,56 % | ¥2.393,00 | ¥2.410,00 | ¥2.356,00 | 5,00K |
| 2026-08-17 | ¥2.443,00 | +3,08 % | ¥2.395,00 | ¥2.446,00 | ¥2.395,00 | 7,60K |
| 2026-08-14 | ¥2.370,00 | +2,11 % | ¥2.298,00 | ¥2.370,00 | ¥2.298,00 | 9,70K |
| 2026-08-13 | ¥2.321,00 | +1,04 % | ¥2.311,00 | ¥2.350,00 | ¥2.308,00 | 8,60K |
| 2026-08-12 | ¥2.297,00 | +2,00 % | ¥2.254,00 | ¥2.336,00 | ¥2.254,00 | 10,80K |
| 2026-08-10 | ¥2.252,00 | -1,49 % | ¥2.286,00 | ¥2.334,00 | ¥2.252,00 | 11,30K |
| 2026-08-07 | ¥2.286,00 | -1,85 % | ¥2.294,00 | ¥2.321,00 | ¥2.245,00 | 11,10K |
| 2026-08-06 | ¥2.329,00 | +2,78 % | ¥2.241,00 | ¥2.330,00 | ¥2.241,00 | 7,60K |
| 2026-08-05 | ¥2.266,00 | +1,03 % | ¥2.231,00 | ¥2.276,00 | ¥2.230,00 | 3,70K |
| 2026-08-04 | ¥2.243,00 | +1,40 % | ¥2.212,00 | ¥2.281,00 | ¥2.212,00 | 5,70K |
| 2026-08-03 | ¥2.212,00 | -0,41 % | ¥2.200,00 | ¥2.225,00 | ¥2.196,00 | 900 |
| 2026-07-31 | ¥2.221,00 | +0,41 % | ¥2.201,00 | ¥2.236,00 | ¥2.201,00 | 1,30K |
| 2026-07-30 | ¥2.212,00 | -0,45 % | ¥2.172,00 | ¥2.260,00 | ¥2.172,00 | 11,90K |
| 2026-07-29 | ¥2.222,00 | +0,14 % | ¥2.220,00 | ¥2.222,00 | ¥2.155,00 | 10,90K |
| 2026-07-28 | ¥2.219,00 | -1,77 % | ¥2.252,00 | ¥2.260,00 | ¥2.210,00 | 2,20K |
| 2026-07-27 | ¥2.259,00 | +1,07 % | ¥2.229,00 | ¥2.260,00 | ¥2.204,00 | 6,40K |
| 2026-07-24 | ¥2.235,00 | +1,50 % | ¥2.208,00 | ¥2.245,00 | ¥2.188,00 | 6,70K |
| 2026-07-23 | ¥2.202,00 | +0,46 % | ¥2.191,00 | ¥2.215,00 | ¥2.181,00 | 2,80K |
| 2026-07-22 | ¥2.192,00 | -0,05 % | ¥2.179,00 | ¥2.227,00 | ¥2.177,00 | 6,60K |
| 2026-07-21 | ¥2.193,00 | +2,29 % | ¥2.157,00 | ¥2.218,00 | ¥2.156,00 | 4,80K |
| 2026-07-17 | ¥2.144,00 | -3,03 % | ¥2.186,00 | ¥2.230,00 | ¥2.125,00 | 15,00K |
| 2026-07-16 | ¥2.211,00 | -1,29 % | ¥2.249,00 | ¥2.249,00 | ¥2.203,00 | 5,50K |
| 2026-07-15 | ¥2.240,00 | +0,81 % | ¥2.222,00 | ¥2.251,00 | ¥2.200,00 | 7,20K |
| 2026-07-14 | ¥2.222,00 | +3,06 % | ¥2.158,00 | ¥2.229,00 | ¥2.158,00 | 9,00K |
| 2026-07-13 | ¥2.156,00 | -2,75 % | ¥2.207,00 | ¥2.214,00 | ¥2.155,00 | 14,40K |
| 2026-07-10 | ¥2.217,00 | -0,94 % | ¥2.230,00 | ¥2.238,00 | ¥2.203,00 | 11,20K |
| 2026-07-09 | ¥2.238,00 | -0,04 % | ¥2.228,00 | ¥2.254,00 | ¥2.228,00 | 2,40K |
| 2026-07-08 | ¥2.239,00 | -2,99 % | ¥2.306,00 | ¥2.306,00 | ¥2.236,00 | 14,30K |
| 2026-07-07 | ¥2.308,00 | -0,17 % | ¥2.353,00 | ¥2.354,00 | ¥2.308,00 | 6,20K |
| 2026-07-06 | ¥2.312,00 | -1,41 % | ¥2.339,00 | ¥2.348,00 | ¥2.312,00 | 6,80K |
| 2026-07-03 | ¥2.345,00 | +0,82 % | ¥2.327,00 | ¥2.354,00 | ¥2.309,00 | 5,20K |
| 2026-07-02 | ¥2.326,00 | +0,65 % | ¥2.291,00 | ¥2.353,00 | ¥2.291,00 | 4,80K |
| 2026-07-01 | ¥2.311,00 | -0,77 % | ¥2.312,00 | ¥2.324,00 | ¥2.300,00 | 5,10K |
| 2026-06-30 | ¥2.329,00 | +0,30 % | ¥2.295,00 | ¥2.336,00 | ¥2.295,00 | 7,00K |
| 2026-06-29 | ¥2.322,00 | -0,77 % | ¥2.304,00 | ¥2.328,00 | ¥2.304,00 | 4,10K |
| 2026-06-26 | ¥2.340,00 | -0,89 % | ¥2.324,00 | ¥2.352,00 | ¥2.282,00 | 14,30K |
| 2026-06-25 | ¥2.361,00 | -0,63 % | ¥2.381,00 | ¥2.400,00 | ¥2.322,00 | 10,40K |
| 2026-06-24 | ¥2.376,00 | +2,99 % | ¥2.307,00 | ¥2.379,00 | ¥2.300,00 | 7,80K |
| 2026-06-23 | ¥2.307,00 | -1,45 % | ¥2.332,00 | ¥2.332,00 | ¥2.281,00 | 7,70K |
| 2026-06-22 | ¥2.341,00 | +0,56 % | ¥2.349,00 | ¥2.366,00 | ¥2.331,00 | 7,80K |
| 2026-06-19 | ¥2.328,00 | +0,52 % | ¥2.348,00 | ¥2.380,00 | ¥2.313,00 | 13,60K |
| 2026-06-18 | ¥2.316,00 | -0,34 % | ¥2.365,00 | ¥2.365,00 | ¥2.298,00 | 8,90K |
| 2026-06-17 | ¥2.324,00 | +3,38 % | ¥2.198,00 | ¥2.354,00 | ¥2.198,00 | 29,20K |
| 2026-06-16 | ¥2.248,00 | +0,22 % | ¥2.220,00 | ¥2.278,00 | ¥2.200,00 | 7,00K |
| 2026-06-15 | ¥2.243,00 | -0,36 % | ¥2.282,00 | ¥2.288,00 | ¥2.241,00 | 4,80K |
| 2026-06-12 | ¥2.251,00 | +6,99 % | ¥2.159,00 | ¥2.273,00 | ¥2.154,00 | 24,80K |
| 2026-06-11 | ¥2.104,00 | -3,49 % | ¥2.141,00 | ¥2.152,00 | ¥2.100,00 | 11,10K |
| 2026-06-10 | ¥2.180,00 | +0,32 % | ¥2.142,00 | ¥2.192,00 | ¥2.142,00 | 3,20K |
| 2026-06-09 | ¥2.173,00 | +1,12 % | ¥2.149,00 | ¥2.173,00 | ¥2.135,00 | 5,70K |
| 2026-06-08 | ¥2.149,00 | -1,33 % | ¥2.130,00 | ¥2.149,00 | ¥2.105,00 | 9,40K |
| 2026-06-05 | ¥2.178,00 | +1,26 % | ¥2.151,00 | ¥2.203,00 | ¥2.151,00 | 1,10K |
| 2026-06-04 | ¥2.151,00 | -0,55 % | ¥2.141,00 | ¥2.214,00 | ¥2.103,00 | 9,70K |
| 2026-06-03 | ¥2.163,00 | -1,14 % | ¥2.173,00 | ¥2.189,00 | ¥2.146,00 | 25,70K |
| 2026-06-02 | ¥2.188,00 | -1,66 % | ¥2.216,00 | ¥2.216,00 | ¥2.128,00 | 18,60K |
| 2026-06-01 | ¥2.225,00 | -2,28 % | ¥2.297,00 | ¥2.297,00 | ¥2.221,00 | 16,40K |
| 2026-05-29 | ¥2.277,00 | +1,70 % | ¥2.264,00 | ¥2.306,00 | ¥2.220,00 | 14,10K |
| 2026-05-28 | ¥2.239,00 | +1,36 % | ¥2.200,00 | ¥2.270,00 | ¥2.183,00 | 16,20K |
| 2026-05-27 | ¥2.209,00 | -2,47 % | ¥2.295,00 | ¥2.295,00 | ¥2.200,00 | 24,90K |
| 2026-05-26 | ¥2.265,00 | +5,25 % | ¥2.202,00 | ¥2.288,00 | ¥2.190,00 | 36,50K |
| 2026-05-25 | ¥2.152,00 | +0,47 % | ¥2.142,00 | ¥2.170,00 | ¥2.125,00 | 18,30K |