ERI Holdings Co., Ltd. 6083
TSE · Japan · Kommerzielle Dienstleistungen
¥1.405,00-41,00 (-2,84 %)
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 | ¥1.405,00 | -2,84 % | ¥1.430,00 | ¥1.431,00 | ¥1.385,00 | 277,40K |
| 2026-10-01 | ¥1.446,00 | -14,74 % | ¥1.536,00 | ¥1.536,00 | ¥1.434,00 | 489,80K |
| 2026-09-30 | ¥1.696,00 | -3,53 % | ¥1.744,00 | ¥1.754,00 | ¥1.689,00 | 116,20K |
| 2026-09-29 | ¥1.758,00 | +1,80 % | ¥1.729,00 | ¥1.760,00 | ¥1.701,00 | 55,80K |
| 2026-09-28 | ¥1.727,00 | +3,54 % | ¥1.700,00 | ¥1.727,00 | ¥1.678,00 | 88,20K |
| 2026-09-25 | ¥1.668,00 | -0,60 % | ¥1.686,00 | ¥1.701,00 | ¥1.667,00 | 34,30K |
| 2026-09-24 | ¥1.678,00 | +0,96 % | ¥1.678,00 | ¥1.687,00 | ¥1.648,00 | 31,50K |
| 2026-09-18 | ¥1.662,00 | +1,03 % | ¥1.678,00 | ¥1.678,00 | ¥1.647,00 | 29,70K |
| 2026-09-17 | ¥1.645,00 | +4,38 % | ¥1.590,00 | ¥1.647,00 | ¥1.590,00 | 45,40K |
| 2026-09-16 | ¥1.576,00 | -0,88 % | ¥1.590,00 | ¥1.594,00 | ¥1.574,00 | 11,80K |
| 2026-09-15 | ¥1.590,00 | +2,05 % | ¥1.576,00 | ¥1.606,00 | ¥1.565,00 | 35,30K |
| 2026-09-14 | ¥1.558,00 | +2,64 % | ¥1.530,00 | ¥1.568,00 | ¥1.513,00 | 26,70K |
| 2026-09-11 | ¥1.518,00 | -2,69 % | ¥1.560,00 | ¥1.560,00 | ¥1.518,00 | 31,10K |
| 2026-09-10 | ¥1.560,00 | -0,06 % | ¥1.548,00 | ¥1.566,00 | ¥1.536,00 | 38,70K |
| 2026-09-09 | ¥1.561,00 | -2,13 % | ¥1.583,00 | ¥1.593,00 | ¥1.561,00 | 21,40K |
| 2026-09-08 | ¥1.595,00 | -1,85 % | ¥1.625,00 | ¥1.626,00 | ¥1.583,00 | 51,80K |
| 2026-09-07 | ¥1.625,00 | -1,40 % | ¥1.658,00 | ¥1.668,00 | ¥1.622,00 | 31,80K |
| 2026-09-04 | ¥1.648,00 | +1,04 % | ¥1.630,00 | ¥1.654,00 | ¥1.630,00 | 24,60K |
| 2026-09-03 | ¥1.631,00 | +0,62 % | ¥1.625,00 | ¥1.661,00 | ¥1.621,00 | 28,20K |
| 2026-09-02 | ¥1.621,00 | -2,70 % | ¥1.649,00 | ¥1.649,00 | ¥1.620,00 | 38,10K |
| 2026-09-01 | ¥1.666,00 | -1,36 % | ¥1.689,00 | ¥1.704,00 | ¥1.654,00 | 35,80K |
| 2026-08-31 | ¥1.689,00 | -0,18 % | ¥1.692,00 | ¥1.708,00 | ¥1.680,00 | 35,80K |
| 2026-08-28 | ¥1.692,00 | +1,14 % | ¥1.676,00 | ¥1.698,00 | ¥1.650,00 | 29,10K |
| 2026-08-27 | ¥1.673,00 | +0,06 % | ¥1.684,00 | ¥1.686,00 | ¥1.662,00 | 75,90K |
| 2026-08-26 | ¥1.672,00 | +1,09 % | ¥1.650,00 | ¥1.681,00 | ¥1.650,00 | 25,20K |
| 2026-08-25 | ¥1.654,00 | -0,96 % | ¥1.670,00 | ¥1.674,00 | ¥1.651,00 | 22,40K |
| 2026-08-24 | ¥1.670,00 | +1,21 % | ¥1.645,00 | ¥1.683,00 | ¥1.645,00 | 29,40K |
| 2026-08-21 | ¥1.650,00 | -1,49 % | ¥1.670,00 | ¥1.683,00 | ¥1.645,00 | 31,50K |
| 2026-08-20 | ¥1.675,00 | -0,24 % | ¥1.704,00 | ¥1.705,00 | ¥1.642,00 | 63,20K |
| 2026-08-19 | ¥1.679,00 | +1,45 % | ¥1.641,00 | ¥1.683,00 | ¥1.625,00 | 44,00K |
| 2026-08-18 | ¥1.655,00 | -3,50 % | ¥1.700,00 | ¥1.705,00 | ¥1.651,00 | 48,30K |
| 2026-08-17 | ¥1.715,00 | -1,72 % | ¥1.738,00 | ¥1.761,00 | ¥1.710,00 | 31,80K |
| 2026-08-14 | ¥1.745,00 | 0,00 % | ¥1.750,00 | ¥1.772,00 | ¥1.709,00 | 37,50K |
| 2026-08-13 | ¥1.745,00 | +1,57 % | ¥1.718,00 | ¥1.745,00 | ¥1.690,00 | 51,30K |
| 2026-08-12 | ¥1.718,00 | +1,42 % | ¥1.722,00 | ¥1.765,00 | ¥1.703,00 | 72,10K |
| 2026-08-10 | ¥1.694,00 | +0,95 % | ¥1.680,00 | ¥1.735,00 | ¥1.667,00 | 81,80K |
| 2026-08-07 | ¥1.678,00 | +3,26 % | ¥1.649,00 | ¥1.682,00 | ¥1.647,00 | 74,90K |
| 2026-08-06 | ¥1.625,00 | +2,01 % | ¥1.592,00 | ¥1.630,00 | ¥1.587,00 | 59,90K |
| 2026-08-05 | ¥1.593,00 | +1,27 % | ¥1.595,00 | ¥1.598,00 | ¥1.566,00 | 41,30K |
| 2026-08-04 | ¥1.573,00 | +0,06 % | ¥1.580,00 | ¥1.589,00 | ¥1.549,00 | 69,00K |
| 2026-08-03 | ¥1.572,00 | -0,19 % | ¥1.575,00 | ¥1.594,00 | ¥1.541,00 | 70,30K |
| 2026-07-31 | ¥1.575,00 | -0,88 % | ¥1.577,00 | ¥1.600,00 | ¥1.544,00 | 55,20K |
| 2026-07-30 | ¥1.589,00 | +0,38 % | ¥1.598,00 | ¥1.618,00 | ¥1.576,00 | 52,20K |
| 2026-07-29 | ¥1.583,00 | +0,89 % | ¥1.597,00 | ¥1.638,00 | ¥1.573,00 | 101,80K |
| 2026-07-28 | ¥1.569,00 | -0,25 % | ¥1.567,00 | ¥1.575,00 | ¥1.539,00 | 54,80K |
| 2026-07-27 | ¥1.573,00 | +2,74 % | ¥1.538,00 | ¥1.573,00 | ¥1.531,00 | 58,30K |
| 2026-07-24 | ¥1.531,00 | +1,66 % | ¥1.508,00 | ¥1.531,00 | ¥1.483,00 | 85,00K |
| 2026-07-23 | ¥1.506,00 | +0,47 % | ¥1.498,00 | ¥1.508,00 | ¥1.458,00 | 62,70K |
| 2026-07-22 | ¥1.499,00 | +2,04 % | ¥1.482,00 | ¥1.499,00 | ¥1.452,00 | 64,00K |
| 2026-07-21 | ¥1.469,00 | +0,89 % | ¥1.466,00 | ¥1.480,00 | ¥1.406,00 | 157,10K |
| 2026-07-17 | ¥1.456,00 | -0,27 % | ¥1.459,00 | ¥1.460,00 | ¥1.410,00 | 172,10K |
| 2026-07-16 | ¥1.460,00 | -2,67 % | ¥1.500,00 | ¥1.516,00 | ¥1.433,00 | 157,90K |
| 2026-07-15 | ¥1.500,00 | +7,45 % | ¥1.426,00 | ¥1.562,00 | ¥1.409,00 | 553,30K |
| 2026-07-14 | ¥1.396,00 | +1,53 % | ¥1.398,00 | ¥1.398,00 | ¥1.362,00 | 132,50K |
| 2026-07-13 | ¥1.375,00 | -1,57 % | ¥1.404,00 | ¥1.423,00 | ¥1.375,00 | 52,50K |
| 2026-07-10 | ¥1.397,00 | +1,67 % | ¥1.378,00 | ¥1.397,00 | ¥1.374,00 | 21,10K |
| 2026-07-09 | ¥1.374,00 | -1,51 % | ¥1.390,00 | ¥1.390,00 | ¥1.359,00 | 25,50K |
| 2026-07-08 | ¥1.395,00 | -0,85 % | ¥1.419,00 | ¥1.420,00 | ¥1.391,00 | 29,30K |
| 2026-07-07 | ¥1.407,00 | -2,02 % | ¥1.427,00 | ¥1.445,00 | ¥1.396,00 | 44,30K |
| 2026-07-06 | ¥1.436,00 | -2,05 % | ¥1.473,00 | ¥1.483,00 | ¥1.425,00 | 113,70K |
| 2026-07-03 | ¥1.466,00 | +2,09 % | ¥1.444,00 | ¥1.469,00 | ¥1.440,00 | 67,90K |
| 2026-07-02 | ¥1.436,00 | +2,21 % | ¥1.420,00 | ¥1.447,00 | ¥1.408,00 | 84,10K |
| 2026-07-01 | ¥1.405,00 | +2,41 % | ¥1.370,00 | ¥1.405,00 | ¥1.353,00 | 110,80K |
| 2026-06-30 | ¥1.372,00 | +0,66 % | ¥1.370,00 | ¥1.372,00 | ¥1.342,00 | 57,00K |
| 2026-06-29 | ¥1.363,00 | +1,19 % | ¥1.359,00 | ¥1.372,00 | ¥1.352,00 | 59,70K |
| 2026-06-26 | ¥1.347,00 | +0,75 % | ¥1.338,00 | ¥1.359,00 | ¥1.332,00 | 76,60K |
| 2026-06-25 | ¥1.337,00 | +0,30 % | ¥1.337,00 | ¥1.350,00 | ¥1.329,00 | 40,70K |
| 2026-06-24 | ¥1.333,00 | -0,52 % | ¥1.335,00 | ¥1.342,00 | ¥1.322,00 | 25,50K |
| 2026-06-23 | ¥1.340,00 | -2,47 % | ¥1.375,00 | ¥1.375,00 | ¥1.330,00 | 34,10K |
| 2026-06-22 | ¥1.374,00 | +1,48 % | ¥1.360,00 | ¥1.393,00 | ¥1.354,00 | 72,10K |
| 2026-06-19 | ¥1.354,00 | +0,45 % | ¥1.352,00 | ¥1.365,00 | ¥1.338,00 | 52,30K |
| 2026-06-18 | ¥1.348,00 | +1,20 % | ¥1.347,00 | ¥1.357,00 | ¥1.322,00 | 47,50K |
| 2026-06-17 | ¥1.332,00 | +0,53 % | ¥1.324,00 | ¥1.346,00 | ¥1.324,00 | 31,10K |
| 2026-06-16 | ¥1.325,00 | +0,38 % | ¥1.326,00 | ¥1.329,00 | ¥1.300,00 | 34,50K |
| 2026-06-15 | ¥1.320,00 | +0,53 % | ¥1.313,00 | ¥1.337,00 | ¥1.313,00 | 28,50K |
| 2026-06-12 | ¥1.313,00 | -0,98 % | ¥1.324,00 | ¥1.337,00 | ¥1.300,00 | 19,40K |
| 2026-06-11 | ¥1.326,00 | -0,45 % | ¥1.344,00 | ¥1.344,00 | ¥1.310,00 | 38,30K |
| 2026-06-10 | ¥1.332,00 | +0,76 % | ¥1.322,00 | ¥1.337,00 | ¥1.313,00 | 55,90K |
| 2026-06-09 | ¥1.322,00 | -0,83 % | ¥1.341,00 | ¥1.353,00 | ¥1.320,00 | 20,20K |
| 2026-06-08 | ¥1.333,00 | 0,00 % | ¥1.326,00 | ¥1.335,00 | ¥1.309,00 | 39,30K |
| 2026-06-05 | ¥1.333,00 | +1,14 % | ¥1.324,00 | ¥1.359,00 | ¥1.310,00 | 70,80K |
| 2026-06-04 | ¥1.318,00 | +1,15 % | ¥1.299,00 | ¥1.328,00 | ¥1.276,00 | 80,30K |
| 2026-06-03 | ¥1.303,00 | +3,00 % | ¥1.255,00 | ¥1.305,00 | ¥1.250,00 | 56,10K |
| 2026-06-02 | ¥1.265,00 | -1,09 % | ¥1.279,00 | ¥1.288,00 | ¥1.253,00 | 43,80K |
| 2026-06-01 | ¥1.279,00 | +3,06 % | ¥1.241,00 | ¥1.296,00 | ¥1.241,00 | 93,90K |
| 2026-05-29 | ¥1.241,00 | -2,36 % | ¥1.262,00 | ¥1.269,00 | ¥1.241,00 | 115,80K |
| 2026-05-28 | ¥1.271,00 | -3,59 % | ¥1.291,00 | ¥1.325,00 | ¥1.245,00 | 77,50K |
| 2026-05-27 | ¥1.318,33 | -0,63 % | ¥1.333,33 | ¥1.335,00 | ¥1.301,67 | 389,10K |
| 2026-05-26 | ¥1.326,67 | -0,38 % | ¥1.331,67 | ¥1.336,67 | ¥1.326,67 | 46,20K |
| 2026-05-25 | ¥1.331,67 | 0,00 % | ¥1.333,33 | ¥1.336,67 | ¥1.313,33 | 129,30K |