SANKI SERVICE CORP. 6044
TSE · Japan · Industriedienstleistungen
¥1.867,00-23,00 (-1,22 %)
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 | ¥1.867,00 | -1,22 % | ¥1.870,00 | ¥1.890,00 | ¥1.849,00 | 12,20K |
| 2026-10-01 | ¥1.890,00 | +0,43 % | ¥1.887,00 | ¥1.890,00 | ¥1.853,00 | 3,70K |
| 2026-09-30 | ¥1.882,00 | -0,53 % | ¥1.892,00 | ¥1.900,00 | ¥1.881,00 | 4,90K |
| 2026-09-29 | ¥1.892,00 | +0,05 % | ¥1.892,00 | ¥1.900,00 | ¥1.892,00 |
| 2,40K |
| 2026-09-28 | ¥1.891,00 | 0,00 % | ¥1.890,00 | ¥1.900,00 | ¥1.886,00 | 2,50K |
| 2026-09-25 | ¥1.891,00 | +0,05 % | ¥1.890,00 | ¥1.906,00 | ¥1.890,00 | 2,30K |
| 2026-09-24 | ¥1.890,00 | 0,00 % | ¥1.894,00 | ¥1.901,00 | ¥1.890,00 | 2,10K |
| 2026-09-18 | ¥1.890,00 | +0,43 % | ¥1.886,00 | ¥1.909,00 | ¥1.879,00 | 5,10K |
| 2026-09-17 | ¥1.882,00 | +1,89 % | ¥1.825,00 | ¥1.887,00 | ¥1.825,00 | 4,20K |
| 2026-09-16 | ¥1.847,00 | -0,22 % | ¥1.843,00 | ¥1.870,00 | ¥1.843,00 | 5,60K |
| 2026-09-15 | ¥1.851,00 | -0,27 % | ¥1.857,00 | ¥1.869,00 | ¥1.850,00 | 8,50K |
| 2026-09-14 | ¥1.856,00 | +0,49 % | ¥1.826,00 | ¥1.870,00 | ¥1.819,00 | 2,00K |
| 2026-09-11 | ¥1.847,00 | -1,86 % | ¥1.866,00 | ¥1.876,00 | ¥1.833,00 | 9,30K |
| 2026-09-10 | ¥1.882,00 | -0,21 % | ¥1.868,00 | ¥1.891,00 | ¥1.868,00 | 4,10K |
| 2026-09-09 | ¥1.886,00 | +1,18 % | ¥1.862,00 | ¥1.889,00 | ¥1.860,00 | 4,70K |
| 2026-09-08 | ¥1.864,00 | -0,53 % | ¥1.867,00 | ¥1.883,00 | ¥1.864,00 | 3,10K |
| 2026-09-07 | ¥1.874,00 | -1,42 % | ¥1.883,00 | ¥1.920,00 | ¥1.874,00 | 5,10K |
| 2026-09-04 | ¥1.901,00 | +0,42 % | ¥1.893,00 | ¥1.909,00 | ¥1.890,00 | 4,00K |
| 2026-09-03 | ¥1.893,00 | +0,21 % | ¥1.885,00 | ¥1.905,00 | ¥1.885,00 | 5,90K |
| 2026-09-02 | ¥1.889,00 | -0,89 % | ¥1.902,00 | ¥1.907,00 | ¥1.889,00 | 9,50K |
| 2026-09-01 | ¥1.906,00 | -2,01 % | ¥1.941,00 | ¥1.941,00 | ¥1.902,00 | 10,00K |
| 2026-08-31 | ¥1.945,00 | -0,21 % | ¥1.959,00 | ¥1.959,00 | ¥1.936,00 | 6,10K |
| 2026-08-28 | ¥1.949,00 | +0,98 % | ¥1.930,00 | ¥1.949,00 | ¥1.930,00 | 3,00K |
| 2026-08-27 | ¥1.930,00 | -0,10 % | ¥1.933,00 | ¥1.940,00 | ¥1.924,00 | 2,00K |
| 2026-08-26 | ¥1.932,00 | -0,62 % | ¥1.940,00 | ¥1.940,00 | ¥1.919,00 | 2,80K |
| 2026-08-25 | ¥1.944,00 | -0,46 % | ¥1.941,00 | ¥1.955,00 | ¥1.940,00 | 1,00K |
| 2026-08-24 | ¥1.953,00 | +1,09 % | ¥1.931,00 | ¥1.954,00 | ¥1.931,00 | 5,20K |
| 2026-08-21 | ¥1.932,00 | +0,68 % | ¥1.919,00 | ¥1.935,00 | ¥1.910,00 | 2,70K |
| 2026-08-20 | ¥1.919,00 | +1,00 % | ¥1.899,00 | ¥1.930,00 | ¥1.899,00 | 3,60K |
| 2026-08-19 | ¥1.900,00 | -1,20 % | ¥1.923,00 | ¥1.923,00 | ¥1.890,00 | 6,90K |
| 2026-08-18 | ¥1.923,00 | -0,36 % | ¥1.930,00 | ¥1.937,00 | ¥1.923,00 | 3,20K |
| 2026-08-17 | ¥1.930,00 | -0,21 % | ¥1.935,00 | ¥1.954,00 | ¥1.930,00 | 4,40K |
| 2026-08-14 | ¥1.934,00 | +0,62 % | ¥1.922,00 | ¥1.946,00 | ¥1.915,00 | 10,50K |
| 2026-08-13 | ¥1.922,00 | -1,94 % | ¥1.952,00 | ¥1.955,00 | ¥1.922,00 | 8,70K |
| 2026-08-12 | ¥1.960,00 | +0,26 % | ¥1.955,00 | ¥1.968,00 | ¥1.948,00 | 6,80K |
| 2026-08-10 | ¥1.955,00 | +0,62 % | ¥1.949,00 | ¥1.992,00 | ¥1.949,00 | 14,40K |
| 2026-08-07 | ¥1.943,00 | +0,47 % | ¥1.936,00 | ¥1.963,00 | ¥1.902,00 | 20,30K |
| 2026-08-06 | ¥1.934,00 | -0,51 % | ¥1.936,00 | ¥1.979,00 | ¥1.934,00 | 9,60K |
| 2026-08-05 | ¥1.944,00 | +2,05 % | ¥1.926,00 | ¥1.972,00 | ¥1.912,00 | 14,00K |
| 2026-08-04 | ¥1.905,00 | -0,16 % | ¥1.910,00 | ¥1.925,00 | ¥1.905,00 | 8,00K |
| 2026-08-03 | ¥1.908,00 | +0,32 % | ¥1.902,00 | ¥1.929,00 | ¥1.902,00 | 14,60K |
| 2026-07-31 | ¥1.902,00 | -0,94 % | ¥1.896,00 | ¥1.928,00 | ¥1.884,00 | 20,40K |
| 2026-07-30 | ¥1.920,00 | -0,78 % | ¥1.935,00 | ¥1.935,00 | ¥1.906,00 | 11,60K |
| 2026-07-29 | ¥1.935,00 | +1,90 % | ¥1.899,00 | ¥1.938,00 | ¥1.892,00 | 22,40K |
| 2026-07-28 | ¥1.899,00 | +0,74 % | ¥1.885,00 | ¥1.917,00 | ¥1.877,00 | 25,50K |
| 2026-07-27 | ¥1.885,00 | 0,00 % | ¥1.870,00 | ¥1.897,00 | ¥1.869,00 | 9,60K |
| 2026-07-24 | ¥1.885,00 | +0,27 % | ¥1.860,00 | ¥1.897,00 | ¥1.860,00 | 14,90K |
| 2026-07-23 | ¥1.880,00 | -0,16 % | ¥1.883,00 | ¥1.899,00 | ¥1.869,00 | 7,40K |
| 2026-07-22 | ¥1.883,00 | -0,21 % | ¥1.856,00 | ¥1.904,00 | ¥1.855,00 | 15,70K |
| 2026-07-21 | ¥1.887,00 | -0,42 % | ¥1.877,00 | ¥1.894,00 | ¥1.859,00 | 22,50K |
| 2026-07-17 | ¥1.895,00 | -0,21 % | ¥1.893,00 | ¥1.905,00 | ¥1.838,00 | 68,30K |
| 2026-07-16 | ¥1.899,00 | +2,70 % | ¥1.809,00 | ¥1.904,00 | ¥1.748,00 | 107,00K |
| 2026-07-15 | ¥1.849,00 | +6,14 % | ¥1.729,00 | ¥1.849,00 | ¥1.720,00 | 20,30K |
| 2026-07-14 | ¥1.742,00 | +1,52 % | ¥1.710,00 | ¥1.742,00 | ¥1.700,00 | 8,00K |
| 2026-07-13 | ¥1.716,00 | +0,65 % | ¥1.717,00 | ¥1.717,00 | ¥1.698,00 | 5,20K |
| 2026-07-10 | ¥1.705,00 | +1,19 % | ¥1.700,00 | ¥1.705,00 | ¥1.686,00 | 3,50K |
| 2026-07-09 | ¥1.685,00 | -1,29 % | ¥1.708,00 | ¥1.708,00 | ¥1.685,00 | 3,40K |
| 2026-07-08 | ¥1.707,00 | +0,89 % | ¥1.697,00 | ¥1.708,00 | ¥1.679,00 | 4,00K |
| 2026-07-07 | ¥1.692,00 | +1,62 % | ¥1.665,00 | ¥1.692,00 | ¥1.665,00 | 4,50K |
| 2026-07-06 | ¥1.665,00 | +2,15 % | ¥1.644,00 | ¥1.667,00 | ¥1.635,00 | 5,00K |
| 2026-07-03 | ¥1.630,00 | -0,55 % | ¥1.634,00 | ¥1.646,00 | ¥1.630,00 | 2,30K |
| 2026-07-02 | ¥1.639,00 | +0,68 % | ¥1.630,00 | ¥1.640,00 | ¥1.618,00 | 1,80K |
| 2026-07-01 | ¥1.628,00 | -0,67 % | ¥1.612,00 | ¥1.628,00 | ¥1.610,00 | 2,90K |
| 2026-06-30 | ¥1.639,00 | +2,76 % | ¥1.602,00 | ¥1.647,00 | ¥1.592,00 | 2,40K |
| 2026-06-29 | ¥1.595,00 | +1,59 % | ¥1.551,00 | ¥1.595,00 | ¥1.551,00 | 1,70K |
| 2026-06-26 | ¥1.570,00 | 0,00 % | ¥1.533,00 | ¥1.575,00 | ¥1.533,00 | 2,30K |
| 2026-06-25 | ¥1.570,00 | 0,00 % | ¥1.574,00 | ¥1.574,00 | ¥1.561,00 | 700 |
| 2026-06-24 | ¥1.570,00 | +1,03 % | ¥1.554,00 | ¥1.570,00 | ¥1.542,00 | 1,70K |
| 2026-06-23 | ¥1.554,00 | +0,45 % | ¥1.528,00 | ¥1.554,00 | ¥1.522,00 | 2,40K |
| 2026-06-22 | ¥1.547,00 | +0,98 % | ¥1.540,00 | ¥1.547,00 | ¥1.532,00 | 1,10K |
| 2026-06-19 | ¥1.532,00 | -0,65 % | ¥1.542,00 | ¥1.549,00 | ¥1.522,00 | 1,20K |
| 2026-06-18 | ¥1.542,00 | +0,46 % | ¥1.535,00 | ¥1.542,00 | ¥1.512,00 | 1,30K |
| 2026-06-17 | ¥1.535,00 | +0,39 % | ¥1.521,00 | ¥1.535,00 | ¥1.520,00 | 2,00K |
| 2026-06-16 | ¥1.529,00 | +0,46 % | ¥1.522,00 | ¥1.529,00 | ¥1.501,00 | 1,70K |
| 2026-06-15 | ¥1.522,00 | +1,33 % | ¥1.500,00 | ¥1.522,00 | ¥1.497,00 | 2,30K |
| 2026-06-12 | ¥1.502,00 | -1,44 % | ¥1.501,00 | ¥1.508,00 | ¥1.493,00 | 3,30K |
| 2026-06-11 | ¥1.524,00 | +0,33 % | ¥1.501,00 | ¥1.526,00 | ¥1.490,00 | 5,80K |
| 2026-06-10 | ¥1.519,00 | +0,93 % | ¥1.500,00 | ¥1.519,00 | ¥1.500,00 | 1,00K |
| 2026-06-09 | ¥1.505,00 | +0,80 % | ¥1.493,00 | ¥1.522,00 | ¥1.492,00 | 2,00K |
| 2026-06-08 | ¥1.493,00 | -1,91 % | ¥1.503,00 | ¥1.503,00 | ¥1.463,00 | 6,30K |
| 2026-06-05 | ¥1.522,00 | +4,18 % | ¥1.462,00 | ¥1.527,00 | ¥1.462,00 | 5,10K |
| 2026-06-04 | ¥1.461,00 | -1,02 % | ¥1.465,00 | ¥1.472,00 | ¥1.441,00 | 8,50K |
| 2026-06-03 | ¥1.476,00 | -3,84 % | ¥1.549,00 | ¥1.549,00 | ¥1.476,00 | 44,90K |
| 2026-06-02 | ¥1.535,00 | -1,48 % | ¥1.560,00 | ¥1.561,00 | ¥1.506,00 | 13,60K |
| 2026-06-01 | ¥1.558,00 | -3,23 % | ¥1.602,00 | ¥1.610,00 | ¥1.555,00 | 17,70K |
| 2026-05-29 | ¥1.610,00 | +0,56 % | ¥1.600,00 | ¥1.699,00 | ¥1.570,00 | 18,50K |
| 2026-05-28 | ¥1.601,00 | -2,67 % | ¥1.558,00 | ¥1.603,00 | ¥1.555,00 | 48,20K |
| 2026-05-27 | ¥1.645,00 | -0,30 % | ¥1.680,00 | ¥1.680,00 | ¥1.645,00 | 19,80K |
| 2026-05-26 | ¥1.650,00 | -1,61 % | ¥1.676,00 | ¥1.676,00 | ¥1.625,00 | 14,50K |
| 2026-05-25 | ¥1.677,00 | -0,18 % | ¥1.688,00 | ¥1.692,00 | ¥1.677,00 | 5,60K |