A-One Seimitsu, Inc. 6156
TSE · Japan · Produzierendes Gewerbe
¥1.888,00+18,00 (+0,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.870,00 | +1,47 % | ¥1.843,00 | ¥1.870,00 | ¥1.843,00 | 4,00K |
| 2026-09-29 | ¥1.843,00 | -0,05 % | ¥1.861,00 | ¥1.861,00 | ¥1.841,00 | 4,20K |
| 2026-09-28 | ¥1.844,00 | -0,22 % | ¥1.848,00 | ¥1.859,00 | ¥1.844,00 | 8,20K |
| 2026-09-25 | ¥1.848,00 | +0,65 % | ¥1.830,00 | ¥1.849,00 | ¥1.830,00 | 4,90K |
| 2026-09-24 | ¥1.836,00 | -0,43 % | ¥1.844,00 | ¥1.850,00 | ¥1.833,00 | 5,80K |
| 2026-09-18 | ¥1.844,00 | +0,22 % | ¥1.840,00 | ¥1.854,00 | ¥1.837,00 | 4,60K |
| 2026-09-17 | ¥1.840,00 | +0,16 % | ¥1.837,00 | ¥1.847,00 | ¥1.837,00 | 6,00K |
| 2026-09-16 | ¥1.837,00 | -0,33 % | ¥1.855,00 | ¥1.855,00 | ¥1.837,00 | 7,60K |
| 2026-09-15 | ¥1.843,00 | +1,38 % | ¥1.858,00 | ¥1.858,00 | ¥1.818,00 | 5,30K |
| 2026-09-14 | ¥1.818,00 | +0,94 % | ¥1.801,00 | ¥1.851,00 | ¥1.801,00 | 50,30K |
| 2026-09-11 | ¥1.801,00 | -0,66 % | ¥1.800,00 | ¥1.818,00 | ¥1.791,00 | 16,90K |
| 2026-09-10 | ¥1.813,00 | -0,44 % | ¥1.821,00 | ¥1.825,00 | ¥1.812,00 | 3,90K |
| 2026-09-09 | ¥1.821,00 | -1,35 % | ¥1.814,00 | ¥1.859,00 | ¥1.809,00 | 33,50K |
| 2026-09-08 | ¥1.846,00 | -0,54 % | ¥1.873,00 | ¥1.873,00 | ¥1.845,00 | 7,40K |
| 2026-09-07 | ¥1.856,00 | -0,22 % | ¥1.865,00 | ¥1.865,00 | ¥1.856,00 | 5,50K |
| 2026-09-04 | ¥1.860,00 | -0,32 % | ¥1.869,00 | ¥1.872,00 | ¥1.860,00 | 3,50K |
| 2026-09-03 | ¥1.866,00 | +0,59 % | ¥1.854,00 | ¥1.866,00 | ¥1.851,00 | 2,90K |
| 2026-09-02 | ¥1.855,00 | -0,54 % | ¥1.860,00 | ¥1.873,00 | ¥1.850,00 | 9,20K |
| 2026-09-01 | ¥1.865,00 | -0,05 % | ¥1.877,00 | ¥1.889,00 | ¥1.831,00 | 9,50K |
| 2026-08-31 | ¥1.866,00 | -0,64 % | ¥1.879,00 | ¥1.889,00 | ¥1.849,00 | 12,40K |
| 2026-08-28 | ¥1.878,00 | +0,05 % | ¥1.880,00 | ¥1.885,00 | ¥1.873,00 | 9,20K |
| 2026-08-27 | ¥1.877,00 | +0,70 % | ¥1.864,00 | ¥1.879,00 | ¥1.864,00 | 4,40K |
| 2026-08-26 | ¥1.864,00 | +0,16 % | ¥1.851,00 | ¥1.875,00 | ¥1.851,00 | 3,80K |
| 2026-08-25 | ¥1.861,00 | -0,69 % | ¥1.854,00 | ¥1.872,00 | ¥1.854,00 | 7,10K |
| 2026-08-24 | ¥1.874,00 | +0,11 % | ¥1.866,00 | ¥1.876,00 | ¥1.851,00 | 8,80K |
| 2026-08-21 | ¥1.872,00 | -0,58 % | ¥1.880,00 | ¥1.893,00 | ¥1.868,00 | 16,10K |
| 2026-08-20 | ¥1.883,00 | -0,05 % | ¥1.884,00 | ¥1.910,00 | ¥1.850,00 | 20,00K |
| 2026-08-19 | ¥1.884,00 | -1,62 % | ¥1.905,00 | ¥1.930,00 | ¥1.880,00 | 16,80K |
| 2026-08-18 | ¥1.915,00 | -0,05 % | ¥1.917,00 | ¥1.917,00 | ¥1.881,00 | 10,20K |
| 2026-08-17 | ¥1.916,00 | +0,95 % | ¥1.882,00 | ¥1.923,00 | ¥1.882,00 | 14,70K |
| 2026-08-14 | ¥1.898,00 | +0,64 % | ¥1.886,00 | ¥1.899,00 | ¥1.886,00 | 7,90K |
| 2026-08-13 | ¥1.886,00 | -0,05 % | ¥1.873,00 | ¥1.919,00 | ¥1.873,00 | 10,00K |
| 2026-08-12 | ¥1.887,00 | +1,13 % | ¥1.840,00 | ¥1.900,00 | ¥1.814,00 | 19,10K |
| 2026-08-10 | ¥1.866,00 | +1,47 % | ¥1.849,00 | ¥1.866,00 | ¥1.840,00 | 17,30K |
| 2026-08-07 | ¥1.839,00 | -0,65 % | ¥1.851,00 | ¥1.853,00 | ¥1.835,00 | 6,30K |
| 2026-08-06 | ¥1.851,00 | +0,49 % | ¥1.842,00 | ¥1.851,00 | ¥1.840,00 | 4,30K |
| 2026-08-05 | ¥1.842,00 | +1,15 % | ¥1.821,00 | ¥1.846,00 | ¥1.821,00 | 11,50K |
| 2026-08-04 | ¥1.821,00 | +0,05 % | ¥1.812,00 | ¥1.835,00 | ¥1.812,00 | 6,30K |
| 2026-08-03 | ¥1.820,00 | +0,11 % | ¥1.820,00 | ¥1.826,00 | ¥1.797,00 | 7,80K |
| 2026-07-31 | ¥1.818,00 | +0,78 % | ¥1.805,00 | ¥1.823,00 | ¥1.800,00 | 11,00K |
| 2026-07-30 | ¥1.804,00 | +1,46 % | ¥1.798,00 | ¥1.828,00 | ¥1.779,00 | 18,10K |
| 2026-07-29 | ¥1.778,00 | +0,06 % | ¥1.790,00 | ¥1.797,00 | ¥1.776,00 | 12,30K |
| 2026-07-28 | ¥1.777,00 | -0,73 % | ¥1.788,00 | ¥1.791,00 | ¥1.776,00 | 11,50K |
| 2026-07-27 | ¥1.790,00 | +0,90 % | ¥1.771,00 | ¥1.795,00 | ¥1.766,00 | 10,90K |
| 2026-07-24 | ¥1.774,00 | -0,45 % | ¥1.782,00 | ¥1.782,00 | ¥1.766,00 | 9,40K |
| 2026-07-23 | ¥1.782,00 | +0,34 % | ¥1.779,00 | ¥1.784,00 | ¥1.772,00 | 10,80K |
| 2026-07-22 | ¥1.776,00 | +0,74 % | ¥1.762,00 | ¥1.779,00 | ¥1.759,00 | 10,80K |
| 2026-07-21 | ¥1.763,00 | +0,69 % | ¥1.768,00 | ¥1.774,00 | ¥1.756,00 | 15,80K |
| 2026-07-17 | ¥1.751,00 | -0,68 % | ¥1.750,00 | ¥1.763,00 | ¥1.746,00 | 20,90K |
| 2026-07-16 | ¥1.763,00 | -0,28 % | ¥1.765,00 | ¥1.773,00 | ¥1.747,00 | 18,70K |
| 2026-07-15 | ¥1.768,00 | +0,40 % | ¥1.761,00 | ¥1.774,00 | ¥1.755,00 | 15,20K |
| 2026-07-14 | ¥1.761,00 | +0,51 % | ¥1.759,00 | ¥1.773,00 | ¥1.753,00 | 7,80K |
| 2026-07-13 | ¥1.752,00 | -2,12 % | ¥1.790,00 | ¥1.799,00 | ¥1.752,00 | 17,10K |
| 2026-07-10 | ¥1.790,00 | +0,51 % | ¥1.799,00 | ¥1.807,00 | ¥1.785,00 | 32,60K |
| 2026-07-09 | ¥1.781,00 | +1,66 % | ¥1.761,00 | ¥1.784,00 | ¥1.760,00 | 20,50K |
| 2026-07-08 | ¥1.752,00 | +0,57 % | ¥1.750,00 | ¥1.762,00 | ¥1.742,00 | 12,70K |
| 2026-07-07 | ¥1.742,00 | +0,58 % | ¥1.748,00 | ¥1.756,00 | ¥1.740,00 | 44,20K |
| 2026-07-06 | ¥1.732,00 | +0,12 % | ¥1.741,00 | ¥1.765,00 | ¥1.731,00 | 37,00K |
| 2026-07-03 | ¥1.730,00 | +1,35 % | ¥1.733,00 | ¥1.757,00 | ¥1.726,00 | 36,60K |
| 2026-07-02 | ¥1.707,00 | -1,33 % | ¥1.730,00 | ¥1.735,00 | ¥1.703,00 | 63,90K |
| 2026-07-01 | ¥1.730,00 | -2,86 % | ¥1.780,00 | ¥1.790,00 | ¥1.724,00 | 36,30K |
| 2026-06-30 | ¥1.781,00 | -2,41 % | ¥1.795,00 | ¥1.815,00 | ¥1.781,00 | 46,80K |
| 2026-06-29 | ¥1.825,00 | -8,93 % | ¥1.677,00 | ¥1.845,00 | ¥1.677,00 | 130,40K |
| 2026-06-26 | ¥2.004,00 | -0,35 % | ¥2.005,00 | ¥2.010,00 | ¥1.998,00 | 35,90K |
| 2026-06-25 | ¥2.011,00 | -0,15 % | ¥2.018,00 | ¥2.020,00 | ¥2.010,00 | 20,20K |
| 2026-06-24 | ¥2.014,00 | -0,15 % | ¥2.018,00 | ¥2.025,00 | ¥2.006,00 | 21,20K |
| 2026-06-23 | ¥2.017,00 | +0,85 % | ¥2.010,00 | ¥2.017,00 | ¥2.004,00 | 24,60K |
| 2026-06-22 | ¥2.000,00 | 0,00 % | ¥2.000,00 | ¥2.009,00 | ¥1.995,00 | 20,30K |
| 2026-06-19 | ¥2.000,00 | +0,10 % | ¥1.999,00 | ¥2.005,00 | ¥1.998,00 | 9,60K |
| 2026-06-18 | ¥1.998,00 | -0,10 % | ¥2.000,00 | ¥2.006,00 | ¥1.998,00 | 7,30K |
| 2026-06-17 | ¥2.000,00 | +0,10 % | ¥2.005,00 | ¥2.008,00 | ¥1.996,00 | 4,60K |
| 2026-06-16 | ¥1.998,00 | -0,20 % | ¥1.994,00 | ¥2.005,00 | ¥1.985,00 | 8,10K |
| 2026-06-15 | ¥2.002,00 | +0,10 % | ¥2.028,00 | ¥2.028,00 | ¥1.995,00 | 17,50K |
| 2026-06-12 | ¥2.000,00 | -0,25 % | ¥2.021,00 | ¥2.028,00 | ¥1.996,00 | 13,90K |
| 2026-06-11 | ¥2.005,00 | +0,45 % | ¥2.020,00 | ¥2.020,00 | ¥1.997,00 | 11,10K |
| 2026-06-10 | ¥1.996,00 | -0,15 % | ¥2.001,00 | ¥2.022,00 | ¥1.996,00 | 12,00K |
| 2026-06-09 | ¥1.999,00 | +1,37 % | ¥1.980,00 | ¥2.009,00 | ¥1.980,00 | 22,60K |
| 2026-06-08 | ¥1.972,00 | +1,18 % | ¥1.945,00 | ¥1.972,00 | ¥1.930,00 | 17,90K |
| 2026-06-05 | ¥1.949,00 | -0,20 % | ¥1.953,00 | ¥1.974,00 | ¥1.927,00 | 26,10K |
| 2026-06-04 | ¥1.953,00 | -1,56 % | ¥1.979,00 | ¥1.989,00 | ¥1.952,00 | 30,50K |
| 2026-06-03 | ¥1.984,00 | +0,71 % | ¥1.976,00 | ¥2.010,00 | ¥1.964,00 | 31,00K |
| 2026-06-02 | ¥1.970,00 | -1,55 % | ¥2.001,00 | ¥2.001,00 | ¥1.958,00 | 36,20K |
| 2026-06-01 | ¥2.001,00 | -1,19 % | ¥2.034,00 | ¥2.034,00 | ¥2.000,00 | 37,50K |
| 2026-05-29 | ¥2.025,00 | -0,54 % | ¥2.046,00 | ¥2.049,00 | ¥2.025,00 | 32,90K |
| 2026-05-28 | ¥2.036,00 | -0,05 % | ¥2.037,00 | ¥2.063,00 | ¥2.019,00 | 15,40K |
| 2026-05-27 | ¥2.037,00 | +0,69 % | ¥2.029,00 | ¥2.037,00 | ¥2.022,00 | 7,90K |
| 2026-05-26 | ¥2.023,00 | -0,34 % | ¥2.030,00 | ¥2.030,00 | ¥2.010,00 | 7,40K |
| 2026-05-25 | ¥2.030,00 | -2,26 % | ¥2.069,00 | ¥2.069,00 | ¥2.030,00 | 15,20K |
| 2026-05-22 | ¥2.077,00 | +1,86 % | ¥2.044,00 | ¥2.077,00 | ¥2.032,00 | 16,30K |
| 2026-05-21 | ¥2.039,00 | +1,29 % | ¥2.038,00 | ¥2.043,00 | ¥2.026,00 | 7,10K |