Hisaka Works,Ltd. 6247
TSE · Japan · Produzierendes Gewerbe
¥1.632,00-26,00 (-1,57 %)
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 | ¥1.632,00 | -1,57 % | ¥1.631,00 | ¥1.646,00 | ¥1.622,00 | 58,40K |
| 2026-10-01 | ¥1.658,00 | +0,85 % | ¥1.644,00 | ¥1.667,00 | ¥1.635,00 | 43,90K |
| 2026-09-30 | ¥1.644,00 | -0,24 % | ¥1.646,00 | ¥1.661,00 | ¥1.638,00 | 67,00K |
| 2026-09-29 | ¥1.648,00 | -4,30 % | ¥1.698,00 | ¥1.703,00 | ¥1.648,00 | 69,70K |
| 2026-09-28 | ¥1.722,00 | +0,23 % | ¥1.736,00 | ¥1.749,00 | ¥1.720,00 | 71,70K |
| 2026-09-25 | ¥1.718,00 | -0,12 % | ¥1.721,00 | ¥1.723,00 | ¥1.705,00 | 62,40K |
| 2026-09-24 | ¥1.720,00 | +0,06 % | ¥1.720,00 | ¥1.742,00 | ¥1.704,00 | 64,00K |
| 2026-09-18 | ¥1.719,00 | -2,22 % | ¥1.759,00 | ¥1.759,00 | ¥1.710,00 | 91,70K |
| 2026-09-17 | ¥1.758,00 | +1,68 % | ¥1.740,00 | ¥1.758,00 | ¥1.732,00 | 46,10K |
| 2026-09-16 | ¥1.729,00 | +0,82 % | ¥1.732,00 | ¥1.746,00 | ¥1.708,00 | 30,00K |
| 2026-09-15 | ¥1.715,00 | +4,83 % | ¥1.628,00 | ¥1.722,00 | ¥1.627,00 | 79,90K |
| 2026-09-14 | ¥1.636,00 | -1,51 % | ¥1.657,00 | ¥1.664,00 | ¥1.620,00 | 83,10K |
| 2026-09-11 | ¥1.661,00 | -2,06 % | ¥1.650,00 | ¥1.678,00 | ¥1.644,00 | 109,10K |
| 2026-09-10 | ¥1.696,00 | -1,17 % | ¥1.697,00 | ¥1.709,00 | ¥1.675,00 | 89,70K |
| 2026-09-09 | ¥1.716,00 | +1,72 % | ¥1.662,00 | ¥1.719,00 | ¥1.660,00 | 70,70K |
| 2026-09-08 | ¥1.687,00 | -2,15 % | ¥1.700,00 | ¥1.707,00 | ¥1.687,00 | 44,60K |
| 2026-09-07 | ¥1.724,00 | +1,41 % | ¥1.700,00 | ¥1.727,00 | ¥1.695,00 | 53,70K |
| 2026-09-04 | ¥1.700,00 | -2,75 % | ¥1.745,00 | ¥1.755,00 | ¥1.698,00 | 66,70K |
| 2026-09-03 | ¥1.748,00 | +0,40 % | ¥1.735,00 | ¥1.751,00 | ¥1.720,00 | 97,20K |
| 2026-09-02 | ¥1.741,00 | -4,55 % | ¥1.785,00 | ¥1.803,00 | ¥1.741,00 | 65,50K |
| 2026-09-01 | ¥1.824,00 | +0,27 % | ¥1.804,00 | ¥1.838,00 | ¥1.804,00 | 27,00K |
| 2026-08-31 | ¥1.819,00 | +1,45 % | ¥1.770,00 | ¥1.834,00 | ¥1.765,00 | 35,20K |
| 2026-08-28 | ¥1.793,00 | -0,77 % | ¥1.807,00 | ¥1.824,00 | ¥1.790,00 | 36,70K |
| 2026-08-27 | ¥1.807,00 | -0,17 % | ¥1.820,00 | ¥1.841,00 | ¥1.798,00 | 51,50K |
| 2026-08-26 | ¥1.810,00 | +1,74 % | ¥1.764,00 | ¥1.827,00 | ¥1.764,00 | 43,30K |
| 2026-08-25 | ¥1.779,00 | +0,91 % | ¥1.777,00 | ¥1.799,00 | ¥1.765,00 | 38,60K |
| 2026-08-24 | ¥1.763,00 | +2,80 % | ¥1.737,00 | ¥1.785,00 | ¥1.716,00 | 65,00K |
| 2026-08-21 | ¥1.715,00 | +0,88 % | ¥1.700,00 | ¥1.725,00 | ¥1.675,00 | 37,30K |
| 2026-08-20 | ¥1.700,00 | +1,31 % | ¥1.679,00 | ¥1.710,00 | ¥1.679,00 | 31,90K |
| 2026-08-19 | ¥1.678,00 | -4,55 % | ¥1.732,00 | ¥1.738,00 | ¥1.676,00 | 37,80K |
| 2026-08-18 | ¥1.758,00 | -1,57 % | ¥1.771,00 | ¥1.794,00 | ¥1.758,00 | 26,50K |
| 2026-08-17 | ¥1.786,00 | -0,78 % | ¥1.799,00 | ¥1.819,00 | ¥1.777,00 | 39,40K |
| 2026-08-14 | ¥1.800,00 | +3,27 % | ¥1.737,00 | ¥1.810,00 | ¥1.737,00 | 87,70K |
| 2026-08-13 | ¥1.743,00 | +0,75 % | ¥1.745,00 | ¥1.761,00 | ¥1.718,00 | 54,50K |
| 2026-08-12 | ¥1.730,00 | +2,61 % | ¥1.698,00 | ¥1.750,00 | ¥1.681,00 | 64,90K |
| 2026-08-10 | ¥1.686,00 | -3,38 % | ¥1.756,00 | ¥1.761,00 | ¥1.672,00 | 84,20K |
| 2026-08-07 | ¥1.745,00 | -0,85 % | ¥1.737,00 | ¥1.872,00 | ¥1.719,00 | 106,70K |
| 2026-08-06 | ¥1.760,00 | +1,73 % | ¥1.701,00 | ¥1.774,00 | ¥1.701,00 | 40,00K |
| 2026-08-05 | ¥1.730,00 | +4,98 % | ¥1.667,00 | ¥1.741,00 | ¥1.663,00 | 64,90K |
| 2026-08-04 | ¥1.648,00 | +1,98 % | ¥1.624,00 | ¥1.660,00 | ¥1.618,00 | 69,80K |
| 2026-08-03 | ¥1.616,00 | +1,19 % | ¥1.597,00 | ¥1.620,00 | ¥1.565,00 | 70,80K |
| 2026-07-31 | ¥1.597,00 | -0,13 % | ¥1.639,00 | ¥1.639,00 | ¥1.590,00 | 73,50K |
| 2026-07-30 | ¥1.599,00 | +0,31 % | ¥1.578,00 | ¥1.606,00 | ¥1.561,00 | 63,30K |
| 2026-07-29 | ¥1.594,00 | -2,51 % | ¥1.635,00 | ¥1.644,00 | ¥1.558,00 | 115,10K |
| 2026-07-28 | ¥1.635,00 | -3,88 % | ¥1.686,00 | ¥1.701,00 | ¥1.627,00 | 43,90K |
| 2026-07-27 | ¥1.701,00 | +1,61 % | ¥1.679,00 | ¥1.712,00 | ¥1.658,00 | 34,40K |
| 2026-07-24 | ¥1.674,00 | +0,36 % | ¥1.664,00 | ¥1.684,00 | ¥1.656,00 | 37,20K |
| 2026-07-23 | ¥1.668,00 | +0,97 % | ¥1.667,00 | ¥1.679,00 | ¥1.653,00 | 39,40K |
| 2026-07-22 | ¥1.652,00 | -0,24 % | ¥1.687,00 | ¥1.708,00 | ¥1.652,00 | 64,40K |
| 2026-07-21 | ¥1.656,00 | +1,97 % | ¥1.632,00 | ¥1.673,00 | ¥1.625,00 | 45,10K |
| 2026-07-17 | ¥1.624,00 | -2,17 % | ¥1.660,00 | ¥1.669,00 | ¥1.610,00 | 49,10K |
| 2026-07-16 | ¥1.660,00 | -2,87 % | ¥1.692,00 | ¥1.700,00 | ¥1.660,00 | 33,90K |
| 2026-07-15 | ¥1.709,00 | +0,89 % | ¥1.700,00 | ¥1.726,00 | ¥1.687,00 | 42,50K |
| 2026-07-14 | ¥1.694,00 | +0,24 % | ¥1.698,00 | ¥1.710,00 | ¥1.665,00 | 30,40K |
| 2026-07-13 | ¥1.690,00 | -1,92 % | ¥1.741,00 | ¥1.776,00 | ¥1.690,00 | 45,80K |
| 2026-07-10 | ¥1.723,00 | -0,29 % | ¥1.723,00 | ¥1.769,00 | ¥1.711,00 | 42,00K |
| 2026-07-09 | ¥1.728,00 | +0,23 % | ¥1.736,00 | ¥1.745,00 | ¥1.708,00 | 33,60K |
| 2026-07-08 | ¥1.724,00 | -2,05 % | ¥1.748,00 | ¥1.769,00 | ¥1.706,00 | 44,20K |
| 2026-07-07 | ¥1.760,00 | -1,95 % | ¥1.795,00 | ¥1.836,00 | ¥1.760,00 | 23,60K |
| 2026-07-06 | ¥1.795,00 | -0,44 % | ¥1.785,00 | ¥1.811,00 | ¥1.768,00 | 30,30K |
| 2026-07-03 | ¥1.803,00 | +0,22 % | ¥1.815,00 | ¥1.817,00 | ¥1.761,00 | 48,50K |
| 2026-07-02 | ¥1.799,00 | +2,10 % | ¥1.766,00 | ¥1.819,00 | ¥1.761,00 | 57,50K |
| 2026-07-01 | ¥1.762,00 | +2,38 % | ¥1.747,00 | ¥1.787,00 | ¥1.736,00 | 37,70K |
| 2026-06-30 | ¥1.721,00 | -0,75 % | ¥1.701,00 | ¥1.738,00 | ¥1.701,00 | 42,90K |
| 2026-06-29 | ¥1.734,00 | -1,08 % | ¥1.789,00 | ¥1.795,00 | ¥1.655,00 | 108,40K |
| 2026-06-26 | ¥1.753,00 | -1,30 % | ¥1.777,00 | ¥1.791,00 | ¥1.746,00 | 79,00K |
| 2026-06-25 | ¥1.776,00 | +1,60 % | ¥1.788,00 | ¥1.788,00 | ¥1.754,00 | 52,90K |
| 2026-06-24 | ¥1.748,00 | +0,46 % | ¥1.746,00 | ¥1.777,00 | ¥1.739,00 | 42,20K |
| 2026-06-23 | ¥1.740,00 | -1,14 % | ¥1.758,00 | ¥1.773,00 | ¥1.720,00 | 49,90K |
| 2026-06-22 | ¥1.760,00 | +2,50 % | ¥1.701,00 | ¥1.760,00 | ¥1.696,00 | 60,60K |
| 2026-06-19 | ¥1.717,00 | -0,98 % | ¥1.738,00 | ¥1.770,00 | ¥1.686,00 | 61,70K |
| 2026-06-18 | ¥1.734,00 | +1,70 % | ¥1.706,00 | ¥1.785,00 | ¥1.699,00 | 108,00K |
| 2026-06-17 | ¥1.705,00 | +5,18 % | ¥1.630,00 | ¥1.749,00 | ¥1.626,00 | 119,60K |
| 2026-06-16 | ¥1.621,00 | +0,81 % | ¥1.619,00 | ¥1.632,00 | ¥1.591,00 | 32,80K |
| 2026-06-15 | ¥1.608,00 | +2,23 % | ¥1.580,00 | ¥1.620,00 | ¥1.580,00 | 47,50K |
| 2026-06-12 | ¥1.573,00 | +1,03 % | ¥1.580,00 | ¥1.595,00 | ¥1.564,00 | 66,20K |
| 2026-06-11 | ¥1.557,00 | -3,05 % | ¥1.604,00 | ¥1.605,00 | ¥1.530,00 | 77,10K |
| 2026-06-10 | ¥1.606,00 | -2,43 % | ¥1.643,00 | ¥1.644,00 | ¥1.599,00 | 61,10K |
| 2026-06-09 | ¥1.646,00 | +5,58 % | ¥1.574,00 | ¥1.647,00 | ¥1.574,00 | 127,80K |
| 2026-06-08 | ¥1.559,00 | -2,74 % | ¥1.580,00 | ¥1.602,00 | ¥1.515,00 | 101,60K |
| 2026-06-05 | ¥1.603,00 | -1,96 % | ¥1.628,00 | ¥1.639,00 | ¥1.566,00 | 185,00K |
| 2026-06-04 | ¥1.635,00 | +12,76 % | ¥1.461,00 | ¥1.655,00 | ¥1.461,00 | 302,40K |
| 2026-06-03 | ¥1.450,00 | +1,19 % | ¥1.427,00 | ¥1.465,00 | ¥1.427,00 | 83,40K |
| 2026-06-02 | ¥1.433,00 | +1,13 % | ¥1.391,00 | ¥1.453,00 | ¥1.367,00 | 132,20K |
| 2026-06-01 | ¥1.417,00 | +1,14 % | ¥1.390,00 | ¥1.425,00 | ¥1.371,00 | 136,80K |
| 2026-05-29 | ¥1.401,00 | -0,99 % | ¥1.435,00 | ¥1.435,00 | ¥1.401,00 | 93,40K |
| 2026-05-28 | ¥1.415,00 | +0,50 % | ¥1.410,00 | ¥1.417,00 | ¥1.390,00 | 58,80K |
| 2026-05-27 | ¥1.408,00 | -0,14 % | ¥1.407,00 | ¥1.415,00 | ¥1.383,00 | 117,50K |
| 2026-05-26 | ¥1.410,00 | +0,28 % | ¥1.405,00 | ¥1.415,00 | ¥1.391,00 | 41,40K |
| 2026-05-25 | ¥1.406,00 | +0,93 % | ¥1.400,00 | ¥1.410,00 | ¥1.387,00 | 64,30K |