Seibu Giken Co., Ltd. 6223
TSE · Japan · Produzierendes Gewerbe
¥1.942,00-14,00 (-0,72 %)
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 | ¥1.942,00 | -0,72 % | ¥1.955,00 | ¥1.965,00 | ¥1.941,00 | 20,40K |
| 2026-10-01 | ¥1.956,00 | +0,67 % | ¥1.935,00 | ¥1.972,00 | ¥1.933,00 | 26,00K |
| 2026-09-30 | ¥1.943,00 | -0,66 % | ¥1.956,00 | ¥1.967,00 | ¥1.941,00 | 17,10K |
| 2026-09-29 | ¥1.956,00 | 0,00 % | ¥1.956,00 | ¥1.973,00 | ¥1.940,00 | 23,00K |
| 2026-09-28 | ¥1.956,00 | +0,77 % | ¥1.945,00 | ¥1.970,00 | ¥1.945,00 | 29,40K |
| 2026-09-25 | ¥1.941,00 | -1,47 % | ¥1.980,00 | ¥1.980,00 | ¥1.928,00 | 28,10K |
| 2026-09-24 | ¥1.970,00 | +1,03 % | ¥1.974,00 | ¥1.990,00 | ¥1.963,00 | 23,00K |
| 2026-09-18 | ¥1.950,00 | -0,86 % | ¥1.979,00 | ¥1.979,00 | ¥1.938,00 | 22,30K |
| 2026-09-17 | ¥1.967,00 | +1,03 % | ¥1.947,00 | ¥1.980,00 | ¥1.947,00 | 28,50K |
| 2026-09-16 | ¥1.947,00 | +1,41 % | ¥1.934,00 | ¥1.947,00 | ¥1.923,00 | 17,40K |
| 2026-09-15 | ¥1.920,00 | -0,36 % | ¥1.934,00 | ¥1.939,00 | ¥1.919,00 | 22,50K |
| 2026-09-14 | ¥1.927,00 | +0,84 % | ¥1.927,00 | ¥1.937,00 | ¥1.892,00 | 26,90K |
| 2026-09-11 | ¥1.911,00 | -1,60 % | ¥1.902,00 | ¥1.937,00 | ¥1.887,00 | 26,30K |
| 2026-09-10 | ¥1.942,00 | +0,15 % | ¥1.923,00 | ¥1.947,00 | ¥1.923,00 | 11,60K |
| 2026-09-09 | ¥1.939,00 | +0,67 % | ¥1.930,00 | ¥1.955,00 | ¥1.917,00 | 14,20K |
| 2026-09-08 | ¥1.926,00 | -2,33 % | ¥1.972,00 | ¥1.983,00 | ¥1.926,00 | 26,60K |
| 2026-09-07 | ¥1.972,00 | +2,82 % | ¥1.934,00 | ¥1.979,00 | ¥1.921,00 | 63,40K |
| 2026-09-04 | ¥1.918,00 | +1,48 % | ¥1.892,00 | ¥1.918,00 | ¥1.891,00 | 40,70K |
| 2026-09-03 | ¥1.890,00 | +1,23 % | ¥1.890,00 | ¥1.897,00 | ¥1.871,00 | 20,50K |
| 2026-09-02 | ¥1.867,00 | -3,41 % | ¥1.910,00 | ¥1.910,00 | ¥1.862,00 | 64,70K |
| 2026-09-01 | ¥1.933,00 | +0,05 % | ¥1.932,00 | ¥1.933,00 | ¥1.913,00 | 15,50K |
| 2026-08-31 | ¥1.932,00 | -0,21 % | ¥1.917,00 | ¥1.944,00 | ¥1.895,00 | 32,20K |
| 2026-08-28 | ¥1.936,00 | -1,33 % | ¥1.962,00 | ¥1.964,00 | ¥1.936,00 | 23,70K |
| 2026-08-27 | ¥1.962,00 | +0,67 % | ¥1.949,00 | ¥1.985,00 | ¥1.945,00 | 30,60K |
| 2026-08-26 | ¥1.949,00 | -0,61 % | ¥1.961,00 | ¥1.961,00 | ¥1.938,00 | 22,50K |
| 2026-08-25 | ¥1.961,00 | +1,87 % | ¥1.922,00 | ¥1.962,00 | ¥1.914,00 | 58,50K |
| 2026-08-24 | ¥1.925,00 | +0,16 % | ¥1.933,00 | ¥1.933,00 | ¥1.914,00 | 20,00K |
| 2026-08-21 | ¥1.922,00 | +0,26 % | ¥1.918,00 | ¥1.922,00 | ¥1.892,00 | 30,80K |
| 2026-08-20 | ¥1.917,00 | +1,00 % | ¥1.912,00 | ¥1.926,00 | ¥1.906,00 | 20,70K |
| 2026-08-19 | ¥1.898,00 | -4,19 % | ¥1.980,00 | ¥1.980,00 | ¥1.891,00 | 76,00K |
| 2026-08-18 | ¥1.981,00 | -1,88 % | ¥1.998,00 | ¥2.008,00 | ¥1.974,00 | 33,70K |
| 2026-08-17 | ¥2.019,00 | +2,18 % | ¥1.990,00 | ¥2.019,00 | ¥1.975,00 | 29,20K |
| 2026-08-14 | ¥1.976,00 | +0,05 % | ¥1.987,00 | ¥2.010,00 | ¥1.972,00 | 33,40K |
| 2026-08-13 | ¥1.975,00 | -0,55 % | ¥1.987,00 | ¥1.988,00 | ¥1.971,00 | 30,60K |
| 2026-08-12 | ¥1.986,00 | +0,91 % | ¥1.970,00 | ¥2.011,00 | ¥1.960,00 | 39,80K |
| 2026-08-10 | ¥1.968,00 | -5,57 % | ¥1.960,00 | ¥1.999,00 | ¥1.916,00 | 179,20K |
| 2026-08-07 | ¥2.084,00 | -2,71 % | ¥2.131,00 | ¥2.148,00 | ¥2.047,00 | 47,10K |
| 2026-08-06 | ¥2.142,00 | -0,14 % | ¥2.165,00 | ¥2.165,00 | ¥2.121,00 | 21,00K |
| 2026-08-05 | ¥2.145,00 | +4,63 % | ¥2.085,00 | ¥2.187,00 | ¥2.065,00 | 72,60K |
| 2026-08-04 | ¥2.050,00 | +1,69 % | ¥1.995,00 | ¥2.075,00 | ¥1.977,00 | 23,00K |
| 2026-08-03 | ¥2.016,00 | +0,10 % | ¥2.006,00 | ¥2.029,00 | ¥1.964,00 | 36,30K |
| 2026-07-31 | ¥2.014,00 | +2,97 % | ¥1.985,00 | ¥2.036,00 | ¥1.962,00 | 49,10K |
| 2026-07-30 | ¥1.956,00 | +3,00 % | ¥1.914,00 | ¥1.963,00 | ¥1.875,00 | 40,70K |
| 2026-07-29 | ¥1.899,00 | -4,09 % | ¥1.994,00 | ¥2.000,00 | ¥1.864,00 | 142,60K |
| 2026-07-28 | ¥1.980,00 | -4,12 % | ¥2.065,00 | ¥2.065,00 | ¥1.956,00 | 76,40K |
| 2026-07-27 | ¥2.065,00 | +2,13 % | ¥2.049,00 | ¥2.069,00 | ¥2.018,00 | 38,10K |
| 2026-07-24 | ¥2.022,00 | -1,22 % | ¥2.026,00 | ¥2.029,00 | ¥1.995,00 | 32,00K |
| 2026-07-23 | ¥2.047,00 | -0,44 % | ¥2.056,00 | ¥2.062,00 | ¥2.027,00 | 27,60K |
| 2026-07-22 | ¥2.056,00 | -1,15 % | ¥2.080,00 | ¥2.095,00 | ¥2.038,00 | 31,20K |
| 2026-07-21 | ¥2.080,00 | +3,28 % | ¥2.015,00 | ¥2.091,00 | ¥1.974,00 | 49,80K |
| 2026-07-17 | ¥2.014,00 | -4,37 % | ¥2.106,00 | ¥2.106,00 | ¥1.979,00 | 92,00K |
| 2026-07-16 | ¥2.106,00 | -2,27 % | ¥2.172,00 | ¥2.172,00 | ¥2.100,00 | 29,10K |
| 2026-07-15 | ¥2.155,00 | +2,86 % | ¥2.139,00 | ¥2.160,00 | ¥2.121,00 | 25,30K |
| 2026-07-14 | ¥2.095,00 | -0,66 % | ¥2.103,00 | ¥2.106,00 | ¥2.058,00 | 44,70K |
| 2026-07-13 | ¥2.109,00 | -2,23 % | ¥2.169,00 | ¥2.178,00 | ¥2.096,00 | 31,00K |
| 2026-07-10 | ¥2.157,00 | +2,47 % | ¥2.147,00 | ¥2.172,00 | ¥2.119,00 | 22,00K |
| 2026-07-09 | ¥2.105,00 | -0,89 % | ¥2.145,00 | ¥2.145,00 | ¥2.105,00 | 35,30K |
| 2026-07-08 | ¥2.124,00 | -4,41 % | ¥2.196,00 | ¥2.199,00 | ¥2.120,00 | 46,00K |
| 2026-07-07 | ¥2.222,00 | +0,41 % | ¥2.256,00 | ¥2.274,00 | ¥2.200,00 | 23,60K |
| 2026-07-06 | ¥2.213,00 | -2,08 % | ¥2.259,00 | ¥2.259,00 | ¥2.192,00 | 38,90K |
| 2026-07-03 | ¥2.260,00 | +3,15 % | ¥2.193,00 | ¥2.260,00 | ¥2.168,00 | 46,40K |
| 2026-07-02 | ¥2.191,00 | -3,61 % | ¥2.273,00 | ¥2.273,00 | ¥2.191,00 | 63,80K |
| 2026-07-01 | ¥2.273,00 | +0,53 % | ¥2.270,00 | ¥2.298,00 | ¥2.250,00 | 24,30K |
| 2026-06-30 | ¥2.261,00 | -3,38 % | ¥2.299,00 | ¥2.300,00 | ¥2.229,00 | 54,60K |
| 2026-06-29 | ¥2.340,00 | -4,02 % | ¥2.430,00 | ¥2.430,00 | ¥2.270,00 | 62,70K |
| 2026-06-26 | ¥2.438,00 | -0,12 % | ¥2.491,00 | ¥2.549,00 | ¥2.385,00 | 82,10K |
| 2026-06-25 | ¥2.441,00 | +5,63 % | ¥2.354,00 | ¥2.453,00 | ¥2.354,00 | 39,80K |
| 2026-06-24 | ¥2.311,00 | -2,49 % | ¥2.385,00 | ¥2.411,00 | ¥2.280,00 | 40,90K |
| 2026-06-23 | ¥2.370,00 | -4,13 % | ¥2.450,00 | ¥2.520,00 | ¥2.370,00 | 69,10K |
| 2026-06-22 | ¥2.472,00 | +11,20 % | ¥2.255,00 | ¥2.500,00 | ¥2.255,00 | 130,10K |
| 2026-06-19 | ¥2.223,00 | +5,46 % | ¥2.147,00 | ¥2.234,00 | ¥2.113,00 | 45,00K |
| 2026-06-18 | ¥2.108,00 | +0,38 % | ¥2.116,00 | ¥2.140,00 | ¥2.100,00 | 25,50K |
| 2026-06-17 | ¥2.100,00 | -0,57 % | ¥2.106,00 | ¥2.109,00 | ¥2.035,00 | 66,20K |
| 2026-06-16 | ¥2.112,00 | -2,04 % | ¥2.174,00 | ¥2.174,00 | ¥2.112,00 | 31,50K |
| 2026-06-15 | ¥2.156,00 | +0,14 % | ¥2.194,00 | ¥2.194,00 | ¥2.150,00 | 31,00K |
| 2026-06-12 | ¥2.153,00 | -1,06 % | ¥2.183,00 | ¥2.225,00 | ¥2.132,00 | 37,80K |
| 2026-06-11 | ¥2.176,00 | -1,23 % | ¥2.253,00 | ¥2.255,00 | ¥2.131,00 | 38,30K |
| 2026-06-10 | ¥2.203,00 | -2,61 % | ¥2.262,00 | ¥2.265,00 | ¥2.172,00 | 48,80K |
| 2026-06-09 | ¥2.262,00 | -1,78 % | ¥2.345,00 | ¥2.345,00 | ¥2.262,00 | 34,60K |
| 2026-06-08 | ¥2.303,00 | -3,32 % | ¥2.286,00 | ¥2.313,00 | ¥2.261,00 | 39,90K |
| 2026-06-05 | ¥2.382,00 | +0,21 % | ¥2.327,00 | ¥2.382,00 | ¥2.281,00 | 45,20K |
| 2026-06-04 | ¥2.377,00 | +3,17 % | ¥2.287,00 | ¥2.401,00 | ¥2.251,00 | 87,00K |
| 2026-06-03 | ¥2.304,00 | +8,58 % | ¥2.180,00 | ¥2.314,00 | ¥2.145,00 | 87,20K |
| 2026-06-02 | ¥2.122,00 | -1,99 % | ¥2.140,00 | ¥2.165,00 | ¥2.066,00 | 44,70K |
| 2026-06-01 | ¥2.165,00 | -3,69 % | ¥2.223,00 | ¥2.236,00 | ¥2.144,00 | 64,60K |
| 2026-05-29 | ¥2.248,00 | -1,75 % | ¥2.295,00 | ¥2.334,00 | ¥2.243,00 | 25,60K |
| 2026-05-28 | ¥2.288,00 | +4,62 % | ¥2.187,00 | ¥2.323,00 | ¥2.180,00 | 58,70K |
| 2026-05-27 | ¥2.187,00 | -1,93 % | ¥2.300,00 | ¥2.317,00 | ¥2.185,00 | 49,70K |
| 2026-05-26 | ¥2.230,00 | -0,45 % | ¥2.276,00 | ¥2.282,00 | ¥2.223,00 | 39,60K |
| 2026-05-25 | ¥2.240,00 | +1,36 % | ¥2.229,00 | ¥2.259,00 | ¥2.205,00 | 24,30K |