Ishikawa Seisakusho,Ltd. 6208
TSE · Japan · Produzierendes Gewerbe
¥1.747,00-35,00 (-1,96 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.771,00 | -0,62 % | ¥1.782,00 | ¥1.808,00 | ¥1.759,00 | 127,30K |
| 2026-10-01 | ¥1.782,00 | -1,66 % | ¥1.818,00 | ¥1.843,00 | ¥1.769,00 | 148,80K |
| 2026-09-30 | ¥1.812,00 | -1,47 % | ¥1.859,00 | ¥1.859,00 | ¥1.749,00 | 206,80K |
| 2026-09-29 | ¥1.839,00 | +0,93 % | ¥1.820,00 | ¥1.860,00 | ¥1.791,00 | 159,20K |
| 2026-09-28 | ¥1.822,00 | +1,22 % | ¥1.800,00 | ¥1.864,00 | ¥1.786,00 | 180,20K |
| 2026-09-25 | ¥1.800,00 | +1,07 % | ¥1.785,00 | ¥1.815,00 | ¥1.764,00 | 106,30K |
| 2026-09-24 | ¥1.781,00 | -2,14 % | ¥1.810,00 | ¥1.830,00 | ¥1.780,00 | 93,50K |
| 2026-09-18 | ¥1.820,00 | +0,28 % | ¥1.820,00 | ¥1.820,00 | ¥1.770,00 | 106,80K |
| 2026-09-17 | ¥1.815,00 | +3,07 % | ¥1.801,00 | ¥1.864,00 | ¥1.790,00 | 274,00K |
| 2026-09-16 | ¥1.761,00 | -4,66 % | ¥1.887,00 | ¥1.988,00 | ¥1.754,00 | 556,60K |
| 2026-09-15 | ¥1.847,00 | +6,76 % | ¥1.719,00 | ¥2.010,00 | ¥1.687,00 | 899,00K |
| 2026-09-14 | ¥1.730,00 | -6,74 % | ¥1.972,00 | ¥1.981,00 | ¥1.729,00 | 569,20K |
| 2026-09-11 | ¥1.855,00 | +11,48 % | ¥1.647,00 | ¥2.032,00 | ¥1.627,00 | 4,05M |
| 2026-09-10 | ¥1.664,00 | -1,13 % | ¥1.688,00 | ¥1.690,00 | ¥1.662,00 | 22,80K |
| 2026-09-09 | ¥1.683,00 | +1,02 % | ¥1.667,00 | ¥1.698,00 | ¥1.655,00 | 36,00K |
| 2026-09-08 | ¥1.666,00 | -1,36 % | ¥1.690,00 | ¥1.728,00 | ¥1.666,00 | 86,20K |
| 2026-09-07 | ¥1.689,00 | +4,97 % | ¥1.613,00 | ¥1.691,00 | ¥1.613,00 | 59,90K |
| 2026-09-04 | ¥1.609,00 | +0,44 % | ¥1.596,00 | ¥1.611,00 | ¥1.592,00 | 27,00K |
| 2026-09-03 | ¥1.602,00 | +0,44 % | ¥1.595,00 | ¥1.613,00 | ¥1.593,00 | 33,20K |
| 2026-09-02 | ¥1.595,00 | -3,80 % | ¥1.638,00 | ¥1.640,00 | ¥1.591,00 | 63,30K |
| 2026-09-01 | ¥1.658,00 | -0,06 % | ¥1.670,00 | ¥1.677,00 | ¥1.643,00 | 39,90K |
| 2026-08-31 | ¥1.659,00 | -0,90 % | ¥1.679,00 | ¥1.679,00 | ¥1.643,00 | 30,30K |
| 2026-08-28 | ¥1.674,00 | -0,42 % | ¥1.687,00 | ¥1.698,00 | ¥1.663,00 | 28,90K |
| 2026-08-27 | ¥1.681,00 | +2,06 % | ¥1.640,00 | ¥1.681,00 | ¥1.640,00 | 25,00K |
| 2026-08-26 | ¥1.647,00 | +0,18 % | ¥1.659,00 | ¥1.659,00 | ¥1.636,00 | 15,10K |
| 2026-08-25 | ¥1.644,00 | +1,04 % | ¥1.623,00 | ¥1.644,00 | ¥1.615,00 | 33,70K |
| 2026-08-24 | ¥1.627,00 | +0,06 % | ¥1.620,00 | ¥1.650,00 | ¥1.620,00 | 50,00K |
| 2026-08-21 | ¥1.626,00 | -0,12 % | ¥1.625,00 | ¥1.627,00 | ¥1.599,00 | 31,90K |
| 2026-08-20 | ¥1.628,00 | +0,87 % | ¥1.626,00 | ¥1.653,00 | ¥1.624,00 | 31,00K |
| 2026-08-19 | ¥1.614,00 | -4,21 % | ¥1.677,00 | ¥1.677,00 | ¥1.610,00 | 52,20K |
| 2026-08-18 | ¥1.685,00 | -0,41 % | ¥1.692,00 | ¥1.715,00 | ¥1.675,00 | 32,50K |
| 2026-08-17 | ¥1.692,00 | +0,53 % | ¥1.683,00 | ¥1.707,00 | ¥1.683,00 | 83,10K |
| 2026-08-14 | ¥1.683,00 | +0,78 % | ¥1.684,00 | ¥1.686,00 | ¥1.668,00 | 34,40K |
| 2026-08-13 | ¥1.670,00 | -1,71 % | ¥1.705,00 | ¥1.715,00 | ¥1.670,00 | 44,40K |
| 2026-08-12 | ¥1.699,00 | +2,10 % | ¥1.664,00 | ¥1.705,00 | ¥1.662,00 | 31,90K |
| 2026-08-10 | ¥1.664,00 | -3,14 % | ¥1.680,00 | ¥1.710,00 | ¥1.663,00 | 39,90K |
| 2026-08-07 | ¥1.718,00 | +0,12 % | ¥1.718,00 | ¥1.720,00 | ¥1.672,00 | 37,20K |
| 2026-08-06 | ¥1.716,00 | +0,06 % | ¥1.720,00 | ¥1.727,00 | ¥1.687,00 | 35,00K |
| 2026-08-05 | ¥1.715,00 | +2,88 % | ¥1.677,00 | ¥1.719,00 | ¥1.665,00 | 54,80K |
| 2026-08-04 | ¥1.667,00 | +1,65 % | ¥1.626,00 | ¥1.676,00 | ¥1.626,00 | 56,30K |
| 2026-08-03 | ¥1.640,00 | +1,86 % | ¥1.610,00 | ¥1.640,00 | ¥1.577,00 | 33,70K |
| 2026-07-31 | ¥1.610,00 | +3,47 % | ¥1.574,00 | ¥1.636,00 | ¥1.564,00 | 57,50K |
| 2026-07-30 | ¥1.556,00 | +0,58 % | ¥1.549,00 | ¥1.574,00 | ¥1.531,00 | 37,00K |
| 2026-07-29 | ¥1.547,00 | -2,70 % | ¥1.600,00 | ¥1.605,00 | ¥1.531,00 | 55,00K |
| 2026-07-28 | ¥1.590,00 | -3,64 % | ¥1.650,00 | ¥1.650,00 | ¥1.589,00 | 57,70K |
| 2026-07-27 | ¥1.650,00 | +1,60 % | ¥1.648,00 | ¥1.657,00 | ¥1.605,00 | 42,50K |
| 2026-07-24 | ¥1.624,00 | -1,16 % | ¥1.643,00 | ¥1.643,00 | ¥1.610,00 | 54,20K |
| 2026-07-23 | ¥1.643,00 | +0,24 % | ¥1.633,00 | ¥1.665,00 | ¥1.625,00 | 45,90K |
| 2026-07-22 | ¥1.639,00 | -0,06 % | ¥1.649,00 | ¥1.660,00 | ¥1.603,00 | 54,80K |
| 2026-07-21 | ¥1.640,00 | +0,55 % | ¥1.633,00 | ¥1.656,00 | ¥1.610,00 | 55,50K |
| 2026-07-17 | ¥1.631,00 | -5,06 % | ¥1.718,00 | ¥1.718,00 | ¥1.600,00 | 150,40K |
| 2026-07-16 | ¥1.718,00 | -3,48 % | ¥1.780,00 | ¥1.786,00 | ¥1.715,00 | 54,00K |
| 2026-07-15 | ¥1.780,00 | +1,66 % | ¥1.765,00 | ¥1.784,00 | ¥1.731,00 | 38,80K |
| 2026-07-14 | ¥1.751,00 | -0,28 % | ¥1.750,00 | ¥1.775,00 | ¥1.727,00 | 48,00K |
| 2026-07-13 | ¥1.756,00 | +0,80 % | ¥1.742,00 | ¥1.793,00 | ¥1.722,00 | 41,40K |
| 2026-07-10 | ¥1.742,00 | +1,57 % | ¥1.722,00 | ¥1.770,00 | ¥1.722,00 | 34,40K |
| 2026-07-09 | ¥1.715,00 | +0,59 % | ¥1.707,00 | ¥1.733,00 | ¥1.702,00 | 33,20K |
| 2026-07-08 | ¥1.705,00 | -3,45 % | ¥1.760,00 | ¥1.770,00 | ¥1.686,00 | 103,80K |
| 2026-07-07 | ¥1.766,00 | -2,59 % | ¥1.850,00 | ¥1.865,00 | ¥1.758,00 | 69,70K |
| 2026-07-06 | ¥1.813,00 | +4,20 % | ¥1.761,00 | ¥1.817,00 | ¥1.761,00 | 82,60K |
| 2026-07-03 | ¥1.740,00 | +1,16 % | ¥1.720,00 | ¥1.750,00 | ¥1.718,00 | 37,20K |
| 2026-07-02 | ¥1.720,00 | -1,21 % | ¥1.740,00 | ¥1.775,00 | ¥1.720,00 | 42,70K |
| 2026-07-01 | ¥1.741,00 | +0,35 % | ¥1.739,00 | ¥1.745,00 | ¥1.716,00 | 15,30K |
| 2026-06-30 | ¥1.735,00 | +0,29 % | ¥1.733,00 | ¥1.739,00 | ¥1.695,00 | 28,80K |
| 2026-06-29 | ¥1.730,00 | +2,31 % | ¥1.731,00 | ¥1.756,00 | ¥1.692,00 | 28,60K |
| 2026-06-26 | ¥1.691,00 | -1,00 % | ¥1.705,00 | ¥1.722,00 | ¥1.689,00 | 38,40K |
| 2026-06-25 | ¥1.708,00 | -1,27 % | ¥1.734,00 | ¥1.754,00 | ¥1.700,00 | 37,30K |
| 2026-06-24 | ¥1.730,00 | -0,35 % | ¥1.729,00 | ¥1.790,00 | ¥1.720,00 | 33,40K |
| 2026-06-23 | ¥1.736,00 | -4,62 % | ¥1.822,00 | ¥1.822,00 | ¥1.728,00 | 50,60K |
| 2026-06-22 | ¥1.820,00 | +1,62 % | ¥1.813,00 | ¥1.887,00 | ¥1.804,00 | 42,10K |
| 2026-06-19 | ¥1.791,00 | -5,64 % | ¥1.898,00 | ¥1.898,00 | ¥1.768,00 | 73,20K |
| 2026-06-18 | ¥1.898,00 | -0,26 % | ¥1.920,00 | ¥1.948,00 | ¥1.874,00 | 74,30K |
| 2026-06-17 | ¥1.903,00 | +6,25 % | ¥1.813,00 | ¥1.977,00 | ¥1.802,00 | 106,10K |
| 2026-06-16 | ¥1.791,00 | +2,46 % | ¥1.786,00 | ¥1.813,00 | ¥1.766,00 | 58,10K |
| 2026-06-15 | ¥1.748,00 | +2,22 % | ¥1.735,00 | ¥1.765,00 | ¥1.731,00 | 44,30K |
| 2026-06-12 | ¥1.710,00 | +1,30 % | ¥1.728,00 | ¥1.775,00 | ¥1.699,00 | 50,10K |
| 2026-06-11 | ¥1.688,00 | -1,63 % | ¥1.703,00 | ¥1.706,00 | ¥1.651,00 | 63,40K |
| 2026-06-10 | ¥1.716,00 | -3,16 % | ¥1.762,00 | ¥1.785,00 | ¥1.700,00 | 71,60K |
| 2026-06-09 | ¥1.772,00 | -2,26 % | ¥1.842,00 | ¥1.846,00 | ¥1.771,00 | 34,00K |
| 2026-06-08 | ¥1.813,00 | -5,72 % | ¥1.813,00 | ¥1.876,00 | ¥1.803,00 | 60,50K |
| 2026-06-05 | ¥1.923,00 | +9,70 % | ¥1.789,00 | ¥1.940,00 | ¥1.787,00 | 109,20K |
| 2026-06-04 | ¥1.753,00 | -2,61 % | ¥1.762,00 | ¥1.783,00 | ¥1.729,00 | 58,20K |
| 2026-06-03 | ¥1.800,00 | -1,85 % | ¥1.826,00 | ¥1.837,00 | ¥1.783,00 | 42,30K |
| 2026-06-02 | ¥1.834,00 | -1,66 % | ¥1.880,00 | ¥1.880,00 | ¥1.783,00 | 71,30K |
| 2026-06-01 | ¥1.865,00 | -2,41 % | ¥1.947,00 | ¥1.980,00 | ¥1.851,00 | 98,40K |
| 2026-05-29 | ¥1.911,00 | -1,24 % | ¥1.930,00 | ¥1.955,00 | ¥1.871,00 | 101,30K |
| 2026-05-28 | ¥1.935,00 | +4,59 % | ¥1.862,00 | ¥1.935,00 | ¥1.860,00 | 77,40K |
| 2026-05-27 | ¥1.850,00 | -4,15 % | ¥1.948,00 | ¥1.956,00 | ¥1.848,00 | 73,50K |
| 2026-05-26 | ¥1.930,00 | -2,33 % | ¥1.980,00 | ¥2.021,00 | ¥1.921,00 | 108,20K |
| 2026-05-25 | ¥1.976,00 | +6,70 % | ¥1.860,00 | ¥1.976,00 | ¥1.860,00 | 132,10K |