Seibu Electric & Machinery Co., Ltd. 6144
TSE · Japan · Produzierendes Gewerbe
¥2.718,00-29,00 (-1,06 %)
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 | ¥2.718,00 | -1,06 % | ¥2.743,00 | ¥2.750,00 | ¥2.689,00 | 10,20K |
| 2026-10-01 | ¥2.747,00 | +0,40 % | ¥2.750,00 | ¥2.795,00 | ¥2.745,00 | 8,70K |
| 2026-09-30 | ¥2.736,00 | -0,33 % | ¥2.770,00 | ¥2.770,00 | ¥2.716,00 | 6,10K |
| 2026-09-29 | ¥2.745,00 | -2,80 % | ¥2.778,00 | ¥2.779,00 | ¥2.745,00 | 3,80K |
| 2026-09-28 | ¥2.824,00 | +0,11 % | ¥2.839,00 | ¥2.840,00 | ¥2.801,00 | 4,40K |
| 2026-09-25 | ¥2.821,00 | -0,56 % | ¥2.838,00 | ¥2.847,00 | ¥2.811,00 | 4,20K |
| 2026-09-24 | ¥2.837,00 | +0,92 % | ¥2.848,00 | ¥2.848,00 | ¥2.792,00 | 10,40K |
| 2026-09-18 | ¥2.811,00 | -0,07 % | ¥2.813,00 | ¥2.841,00 | ¥2.805,00 | 23,60K |
| 2026-09-17 | ¥2.813,00 | +0,36 % | ¥2.834,00 | ¥2.834,00 | ¥2.813,00 | 3,70K |
| 2026-09-16 | ¥2.803,00 | +0,14 % | ¥2.787,00 | ¥2.850,00 | ¥2.787,00 | 3,10K |
| 2026-09-15 | ¥2.799,00 | -0,57 % | ¥2.815,00 | ¥2.831,00 | ¥2.798,00 | 4,00K |
| 2026-09-14 | ¥2.815,00 | +0,29 % | ¥2.810,00 | ¥2.816,00 | ¥2.752,00 | 5,20K |
| 2026-09-11 | ¥2.807,00 | -1,65 % | ¥2.820,00 | ¥2.858,00 | ¥2.807,00 | 3,30K |
| 2026-09-10 | ¥2.854,00 | +0,14 % | ¥2.882,00 | ¥2.882,00 | ¥2.832,00 | 3,20K |
| 2026-09-09 | ¥2.850,00 | 0,00 % | ¥2.850,00 | ¥2.850,00 | ¥2.850,00 | 0 |
| 2026-09-08 | ¥2.850,00 | -0,11 % | ¥2.841,00 | ¥2.850,00 | ¥2.841,00 | 400 |
| 2026-09-07 | ¥2.853,00 | +0,32 % | ¥2.860,00 | ¥2.900,00 | ¥2.836,00 | 5,80K |
| 2026-09-04 | ¥2.844,00 | -0,25 % | ¥2.851,00 | ¥2.893,00 | ¥2.844,00 | 700 |
| 2026-09-03 | ¥2.851,00 | +0,56 % | ¥2.879,00 | ¥2.886,00 | ¥2.797,00 | 4,80K |
| 2026-09-02 | ¥2.835,00 | -4,61 % | ¥2.931,00 | ¥2.965,00 | ¥2.820,00 | 8,00K |
| 2026-09-01 | ¥2.972,00 | +1,40 % | ¥2.931,00 | ¥2.980,00 | ¥2.931,00 | 1,00K |
| 2026-08-31 | ¥2.931,00 | -0,61 % | ¥2.922,00 | ¥2.972,00 | ¥2.922,00 | 300 |
| 2026-08-28 | ¥2.949,00 | +0,96 % | ¥2.930,00 | ¥2.971,00 | ¥2.921,00 | 3,00K |
| 2026-08-27 | ¥2.921,00 | -0,48 % | ¥2.985,00 | ¥2.999,00 | ¥2.920,00 | 1,70K |
| 2026-08-26 | ¥2.935,00 | +0,17 % | ¥2.931,00 | ¥2.990,00 | ¥2.931,00 | 2,20K |
| 2026-08-25 | ¥2.930,00 | -0,68 % | ¥2.933,00 | ¥2.970,00 | ¥2.930,00 | 800 |
| 2026-08-24 | ¥2.950,00 | -1,07 % | ¥2.968,00 | ¥2.968,00 | ¥2.950,00 | 2,60K |
| 2026-08-21 | ¥2.982,00 | -0,13 % | ¥3.040,00 | ¥3.100,00 | ¥2.960,00 | 4,30K |
| 2026-08-20 | ¥2.986,00 | 0,00 % | ¥2.986,00 | ¥2.986,00 | ¥2.986,00 | 0 |
| 2026-08-19 | ¥2.986,00 | -3,37 % | ¥3.035,00 | ¥3.040,00 | ¥2.956,00 | 3,50K |
| 2026-08-18 | ¥3.090,00 | -1,59 % | ¥3.130,00 | ¥3.130,00 | ¥3.090,00 | 3,40K |
| 2026-08-17 | ¥3.140,00 | -0,32 % | ¥3.150,00 | ¥3.150,00 | ¥3.115,00 | 2,70K |
| 2026-08-14 | ¥3.150,00 | +1,61 % | ¥3.110,00 | ¥3.150,00 | ¥3.105,00 | 3,00K |
| 2026-08-13 | ¥3.100,00 | +0,65 % | ¥3.095,00 | ¥3.100,00 | ¥3.055,00 | 1,70K |
| 2026-08-12 | ¥3.080,00 | +1,32 % | ¥3.000,00 | ¥3.080,00 | ¥3.000,00 | 3,40K |
| 2026-08-10 | ¥3.040,00 | 0,00 % | ¥3.040,00 | ¥3.085,00 | ¥2.987,00 | 11,60K |
| 2026-08-07 | ¥3.040,00 | 0,00 % | ¥3.010,00 | ¥3.040,00 | ¥2.955,00 | 2,00K |
| 2026-08-06 | ¥3.040,00 | -2,56 % | ¥3.050,00 | ¥3.060,00 | ¥3.030,00 | 3,20K |
| 2026-08-05 | ¥3.120,00 | +1,13 % | ¥3.130,00 | ¥3.130,00 | ¥3.060,00 | 4,80K |
| 2026-08-04 | ¥3.085,00 | +1,82 % | ¥3.030,00 | ¥3.100,00 | ¥3.030,00 | 7,80K |
| 2026-08-03 | ¥3.030,00 | -5,16 % | ¥3.200,00 | ¥3.200,00 | ¥2.951,00 | 18,60K |
| 2026-07-31 | ¥3.195,00 | +11,56 % | ¥2.860,00 | ¥3.300,00 | ¥2.860,00 | 32,90K |
| 2026-07-30 | ¥2.864,00 | +4,22 % | ¥2.747,00 | ¥2.864,00 | ¥2.747,00 | 4,10K |
| 2026-07-29 | ¥2.748,00 | -0,25 % | ¥2.789,00 | ¥2.865,00 | ¥2.748,00 | 16,70K |
| 2026-07-28 | ¥2.755,00 | -2,99 % | ¥2.790,00 | ¥2.790,00 | ¥2.725,00 | 8,30K |
| 2026-07-27 | ¥2.840,00 | +1,46 % | ¥2.808,00 | ¥2.864,00 | ¥2.798,00 | 4,80K |
| 2026-07-24 | ¥2.799,00 | -3,95 % | ¥2.864,00 | ¥2.900,00 | ¥2.792,00 | 12,80K |
| 2026-07-23 | ¥2.914,00 | +0,66 % | ¥2.938,00 | ¥2.938,00 | ¥2.879,00 | 5,30K |
| 2026-07-22 | ¥2.895,00 | -0,31 % | ¥2.916,00 | ¥2.938,00 | ¥2.845,00 | 3,70K |
| 2026-07-21 | ¥2.904,00 | +0,55 % | ¥2.880,00 | ¥2.932,00 | ¥2.831,00 | 13,50K |
| 2026-07-17 | ¥2.888,00 | -4,37 % | ¥2.990,00 | ¥2.990,00 | ¥2.802,00 | 10,50K |
| 2026-07-16 | ¥3.020,00 | -3,05 % | ¥3.080,00 | ¥3.080,00 | ¥2.974,00 | 12,60K |
| 2026-07-15 | ¥3.115,00 | +6,13 % | ¥2.951,00 | ¥3.115,00 | ¥2.951,00 | 11,40K |
| 2026-07-14 | ¥2.935,00 | -0,54 % | ¥2.951,00 | ¥2.971,00 | ¥2.927,00 | 3,30K |
| 2026-07-13 | ¥2.951,00 | -1,30 % | ¥2.988,00 | ¥2.988,00 | ¥2.907,00 | 3,20K |
| 2026-07-10 | ¥2.990,00 | +3,28 % | ¥2.845,00 | ¥2.990,00 | ¥2.845,00 | 11,30K |
| 2026-07-09 | ¥2.895,00 | +2,77 % | ¥2.825,00 | ¥2.898,00 | ¥2.825,00 | 1,10K |
| 2026-07-08 | ¥2.817,00 | +0,43 % | ¥2.820,00 | ¥2.852,00 | ¥2.810,00 | 2,60K |
| 2026-07-07 | ¥2.805,00 | -3,64 % | ¥2.892,00 | ¥2.892,00 | ¥2.805,00 | 4,90K |
| 2026-07-06 | ¥2.911,00 | -0,34 % | ¥2.912,00 | ¥2.920,00 | ¥2.881,00 | 1,50K |
| 2026-07-03 | ¥2.921,00 | +1,35 % | ¥2.895,00 | ¥2.921,00 | ¥2.885,00 | 1,60K |
| 2026-07-02 | ¥2.882,00 | -0,55 % | ¥2.924,00 | ¥2.924,00 | ¥2.882,00 | 3,20K |
| 2026-07-01 | ¥2.898,00 | +1,76 % | ¥2.848,00 | ¥2.901,00 | ¥2.848,00 | 3,90K |
| 2026-06-30 | ¥2.848,00 | +0,67 % | ¥2.785,00 | ¥2.848,00 | ¥2.785,00 | 1,50K |
| 2026-06-29 | ¥2.829,00 | +0,46 % | ¥2.817,00 | ¥2.869,00 | ¥2.810,00 | 1,80K |
| 2026-06-26 | ¥2.816,00 | -1,61 % | ¥2.862,00 | ¥2.879,00 | ¥2.816,00 | 2,90K |
| 2026-06-25 | ¥2.862,00 | +0,77 % | ¥2.877,00 | ¥2.900,00 | ¥2.852,00 | 1,10K |
| 2026-06-24 | ¥2.840,00 | -2,91 % | ¥2.875,00 | ¥2.919,00 | ¥2.840,00 | 2,40K |
| 2026-06-23 | ¥2.925,00 | +1,14 % | ¥2.942,00 | ¥2.976,00 | ¥2.889,00 | 3,80K |
| 2026-06-22 | ¥2.892,00 | -1,26 % | ¥2.929,00 | ¥2.979,00 | ¥2.892,00 | 8,40K |
| 2026-06-19 | ¥2.929,00 | -0,68 % | ¥2.969,00 | ¥2.994,00 | ¥2.929,00 | 4,80K |
| 2026-06-18 | ¥2.949,00 | +1,69 % | ¥2.950,00 | ¥2.982,00 | ¥2.904,00 | 8,80K |
| 2026-06-17 | ¥2.900,00 | +4,62 % | ¥2.779,00 | ¥2.925,00 | ¥2.779,00 | 6,60K |
| 2026-06-16 | ¥2.772,00 | -2,05 % | ¥2.848,00 | ¥2.848,00 | ¥2.771,00 | 4,90K |
| 2026-06-15 | ¥2.830,00 | +2,20 % | ¥2.816,00 | ¥2.888,00 | ¥2.802,00 | 9,10K |
| 2026-06-12 | ¥2.769,00 | +4,33 % | ¥2.655,00 | ¥2.789,00 | ¥2.655,00 | 3,40K |
| 2026-06-11 | ¥2.654,00 | +3,15 % | ¥2.544,00 | ¥2.654,00 | ¥2.510,00 | 8,60K |
| 2026-06-10 | ¥2.573,00 | -1,68 % | ¥2.667,00 | ¥2.667,00 | ¥2.551,00 | 7,00K |
| 2026-06-09 | ¥2.617,00 | -0,23 % | ¥2.605,00 | ¥2.689,00 | ¥2.586,00 | 7,70K |
| 2026-06-08 | ¥2.623,00 | -2,45 % | ¥2.644,00 | ¥2.687,00 | ¥2.550,00 | 14,60K |
| 2026-06-05 | ¥2.689,00 | +1,47 % | ¥2.654,00 | ¥2.691,00 | ¥2.606,00 | 8,40K |
| 2026-06-04 | ¥2.650,00 | -0,15 % | ¥2.636,00 | ¥2.669,00 | ¥2.589,00 | 8,10K |
| 2026-06-03 | ¥2.654,00 | -0,97 % | ¥2.665,00 | ¥2.690,00 | ¥2.641,00 | 2,60K |
| 2026-06-02 | ¥2.680,00 | -3,39 % | ¥2.724,00 | ¥2.724,00 | ¥2.620,00 | 9,30K |
| 2026-06-01 | ¥2.774,00 | -2,63 % | ¥2.811,00 | ¥2.847,00 | ¥2.724,00 | 4,90K |
| 2026-05-29 | ¥2.849,00 | +0,64 % | ¥2.827,00 | ¥2.849,00 | ¥2.810,00 | 3,10K |
| 2026-05-28 | ¥2.831,00 | -1,74 % | ¥2.882,00 | ¥2.930,00 | ¥2.800,00 | 6,50K |
| 2026-05-27 | ¥2.881,00 | -2,04 % | ¥2.988,00 | ¥2.988,00 | ¥2.876,00 | 5,30K |
| 2026-05-26 | ¥2.941,00 | -1,14 % | ¥2.983,00 | ¥3.000,00 | ¥2.941,00 | 2,80K |
| 2026-05-25 | ¥2.975,00 | +2,23 % | ¥2.929,00 | ¥2.978,00 | ¥2.929,00 | 2,60K |