Ebara Jitsugyo Co., Ltd. 6328
TSE · Japan · Produzierendes Gewerbe
¥2.474,00-30,00 (-1,20 %)
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 | ¥2.474,00 | -1,20 % | ¥2.480,00 | ¥2.506,00 | ¥2.455,00 | 75,40K |
| 2026-10-01 | ¥2.504,00 | +1,79 % | ¥2.467,00 | ¥2.506,00 | ¥2.465,00 | 113,50K |
| 2026-09-30 | ¥2.460,00 | +1,03 % | ¥2.449,00 | ¥2.467,00 | ¥2.430,00 | 96,30K |
| 2026-09-29 | ¥2.435,00 | +1,42 % | ¥2.441,00 | ¥2.441,00 | ¥2.409,00 | 108,10K |
| 2026-09-28 | ¥2.401,00 | +0,80 % | ¥2.400,00 | ¥2.429,00 | ¥2.395,00 | 77,70K |
| 2026-09-25 | ¥2.382,00 | -0,38 % | ¥2.400,00 | ¥2.403,00 | ¥2.365,00 | 64,00K |
| 2026-09-24 | ¥2.391,00 | +1,66 % | ¥2.380,00 | ¥2.405,00 | ¥2.371,00 | 82,00K |
| 2026-09-18 | ¥2.352,00 | -1,67 % | ¥2.390,00 | ¥2.390,00 | ¥2.344,00 | 57,90K |
| 2026-09-17 | ¥2.392,00 | +2,35 % | ¥2.362,00 | ¥2.392,00 | ¥2.362,00 | 58,70K |
| 2026-09-16 | ¥2.337,00 | +0,30 % | ¥2.343,00 | ¥2.367,00 | ¥2.335,00 | 33,00K |
| 2026-09-15 | ¥2.330,00 | +0,47 % | ¥2.319,00 | ¥2.330,00 | ¥2.300,00 | 48,10K |
| 2026-09-14 | ¥2.319,00 | +1,89 % | ¥2.259,00 | ¥2.328,00 | ¥2.258,00 | 72,70K |
| 2026-09-11 | ¥2.276,00 | -1,85 % | ¥2.282,00 | ¥2.302,00 | ¥2.265,00 | 78,20K |
| 2026-09-10 | ¥2.319,00 | -2,11 % | ¥2.343,00 | ¥2.357,00 | ¥2.300,00 | 55,50K |
| 2026-09-09 | ¥2.369,00 | -0,29 % | ¥2.376,00 | ¥2.388,00 | ¥2.346,00 | 62,50K |
| 2026-09-08 | ¥2.376,00 | -1,61 % | ¥2.414,00 | ¥2.414,00 | ¥2.376,00 | 63,20K |
| 2026-09-07 | ¥2.415,00 | +1,17 % | ¥2.400,00 | ¥2.427,00 | ¥2.383,00 | 98,10K |
| 2026-09-04 | ¥2.387,00 | -0,25 % | ¥2.373,00 | ¥2.397,00 | ¥2.370,00 | 43,90K |
| 2026-09-03 | ¥2.393,00 | +0,72 % | ¥2.377,00 | ¥2.414,00 | ¥2.367,00 | 61,10K |
| 2026-09-02 | ¥2.376,00 | -2,14 % | ¥2.412,00 | ¥2.424,00 | ¥2.364,00 | 65,60K |
| 2026-09-01 | ¥2.428,00 | +1,89 % | ¥2.387,00 | ¥2.430,00 | ¥2.363,00 | 123,90K |
| 2026-08-31 | ¥2.383,00 | -0,21 % | ¥2.388,00 | ¥2.394,00 | ¥2.364,00 | 84,00K |
| 2026-08-28 | ¥2.388,00 | -1,00 % | ¥2.400,00 | ¥2.430,00 | ¥2.388,00 | 36,30K |
| 2026-08-27 | ¥2.412,00 | +0,29 % | ¥2.403,00 | ¥2.426,00 | ¥2.401,00 | 28,80K |
| 2026-08-26 | ¥2.405,00 | -0,50 % | ¥2.417,00 | ¥2.437,00 | ¥2.405,00 | 50,90K |
| 2026-08-25 | ¥2.417,00 | -0,58 % | ¥2.450,00 | ¥2.450,00 | ¥2.391,00 | 48,20K |
| 2026-08-24 | ¥2.431,00 | -1,10 % | ¥2.460,00 | ¥2.490,00 | ¥2.416,00 | 64,60K |
| 2026-08-21 | ¥2.458,00 | +1,82 % | ¥2.415,00 | ¥2.460,00 | ¥2.403,00 | 81,50K |
| 2026-08-20 | ¥2.414,00 | +3,74 % | ¥2.330,00 | ¥2.414,00 | ¥2.330,00 | 70,30K |
| 2026-08-19 | ¥2.327,00 | -3,04 % | ¥2.350,00 | ¥2.368,00 | ¥2.326,00 | 125,10K |
| 2026-08-18 | ¥2.400,00 | +0,63 % | ¥2.385,00 | ¥2.464,00 | ¥2.385,00 | 133,80K |
| 2026-08-17 | ¥2.385,00 | +0,93 % | ¥2.338,00 | ¥2.415,00 | ¥2.322,00 | 115,00K |
| 2026-08-14 | ¥2.363,00 | +0,51 % | ¥2.352,00 | ¥2.370,00 | ¥2.320,00 | 130,60K |
| 2026-08-13 | ¥2.351,00 | +2,62 % | ¥2.300,00 | ¥2.364,00 | ¥2.295,00 | 190,70K |
| 2026-08-12 | ¥2.291,00 | +2,09 % | ¥2.250,00 | ¥2.299,00 | ¥2.232,00 | 168,20K |
| 2026-08-10 | ¥2.244,00 | +2,56 % | ¥2.190,00 | ¥2.253,00 | ¥2.176,00 | 244,80K |
| 2026-08-07 | ¥2.188,00 | -3,70 % | ¥2.262,00 | ¥2.262,00 | ¥2.183,00 | 385,10K |
| 2026-08-06 | ¥2.272,00 | -10,48 % | ¥2.288,00 | ¥2.326,00 | ¥2.245,00 | 488,50K |
| 2026-08-05 | ¥2.538,00 | +0,44 % | ¥2.561,00 | ¥2.602,00 | ¥2.518,00 | 235,20K |
| 2026-08-04 | ¥2.527,00 | +2,68 % | ¥2.480,00 | ¥2.565,00 | ¥2.473,00 | 162,10K |
| 2026-08-03 | ¥2.461,00 | +2,37 % | ¥2.426,00 | ¥2.483,00 | ¥2.401,00 | 123,80K |
| 2026-07-31 | ¥2.404,00 | +0,88 % | ¥2.415,00 | ¥2.437,00 | ¥2.370,00 | 74,00K |
| 2026-07-30 | ¥2.383,00 | +2,32 % | ¥2.339,00 | ¥2.397,00 | ¥2.328,00 | 78,60K |
| 2026-07-29 | ¥2.329,00 | -0,94 % | ¥2.385,00 | ¥2.385,00 | ¥2.283,00 | 96,20K |
| 2026-07-28 | ¥2.351,00 | -2,85 % | ¥2.400,00 | ¥2.401,00 | ¥2.345,00 | 57,50K |
| 2026-07-27 | ¥2.420,00 | +0,96 % | ¥2.417,00 | ¥2.422,00 | ¥2.379,00 | 43,30K |
| 2026-07-24 | ¥2.397,00 | -0,95 % | ¥2.395,00 | ¥2.411,00 | ¥2.369,00 | 35,90K |
| 2026-07-23 | ¥2.420,00 | +1,17 % | ¥2.401,00 | ¥2.431,00 | ¥2.390,00 | 40,90K |
| 2026-07-22 | ¥2.392,00 | +1,61 % | ¥2.400,00 | ¥2.422,00 | ¥2.367,00 | 48,20K |
| 2026-07-21 | ¥2.354,00 | +1,55 % | ¥2.362,00 | ¥2.382,00 | ¥2.336,00 | 48,70K |
| 2026-07-17 | ¥2.318,00 | -3,17 % | ¥2.385,00 | ¥2.417,00 | ¥2.274,00 | 60,70K |
| 2026-07-16 | ¥2.394,00 | -1,56 % | ¥2.405,00 | ¥2.415,00 | ¥2.382,00 | 45,10K |
| 2026-07-15 | ¥2.432,00 | +2,18 % | ¥2.400,00 | ¥2.432,00 | ¥2.394,00 | 33,30K |
| 2026-07-14 | ¥2.380,00 | -0,17 % | ¥2.372,00 | ¥2.382,00 | ¥2.345,00 | 37,40K |
| 2026-07-13 | ¥2.384,00 | -1,65 % | ¥2.421,00 | ¥2.436,00 | ¥2.371,00 | 48,00K |
| 2026-07-10 | ¥2.424,00 | +0,17 % | ¥2.443,00 | ¥2.466,00 | ¥2.423,00 | 43,80K |
| 2026-07-09 | ¥2.420,00 | -0,70 % | ¥2.420,00 | ¥2.441,00 | ¥2.415,00 | 36,60K |
| 2026-07-08 | ¥2.437,00 | +1,16 % | ¥2.459,00 | ¥2.495,00 | ¥2.429,00 | 85,90K |
| 2026-07-07 | ¥2.409,00 | -1,83 % | ¥2.477,00 | ¥2.524,00 | ¥2.409,00 | 60,90K |
| 2026-07-06 | ¥2.454,00 | -0,45 % | ¥2.470,00 | ¥2.495,00 | ¥2.440,00 | 45,90K |
| 2026-07-03 | ¥2.465,00 | +2,07 % | ¥2.425,00 | ¥2.473,00 | ¥2.413,00 | 63,50K |
| 2026-07-02 | ¥2.415,00 | -1,67 % | ¥2.456,00 | ¥2.485,00 | ¥2.415,00 | 62,20K |
| 2026-07-01 | ¥2.456,00 | +0,41 % | ¥2.450,00 | ¥2.483,00 | ¥2.443,00 | 32,20K |
| 2026-06-30 | ¥2.446,00 | +0,58 % | ¥2.455,00 | ¥2.469,00 | ¥2.389,00 | 78,30K |
| 2026-06-29 | ¥2.432,00 | -3,91 % | ¥2.541,00 | ¥2.621,00 | ¥2.404,00 | 103,70K |
| 2026-06-26 | ¥2.531,00 | +0,32 % | ¥2.500,00 | ¥2.531,00 | ¥2.483,00 | 78,20K |
| 2026-06-25 | ¥2.523,00 | +2,69 % | ¥2.495,00 | ¥2.580,00 | ¥2.479,00 | 99,90K |
| 2026-06-24 | ¥2.457,00 | +2,50 % | ¥2.423,00 | ¥2.487,00 | ¥2.410,00 | 68,30K |
| 2026-06-23 | ¥2.397,00 | -2,56 % | ¥2.464,00 | ¥2.469,00 | ¥2.396,00 | 64,70K |
| 2026-06-22 | ¥2.460,00 | +1,28 % | ¥2.425,00 | ¥2.465,00 | ¥2.425,00 | 50,20K |
| 2026-06-19 | ¥2.429,00 | 0,00 % | ¥2.429,00 | ¥2.458,00 | ¥2.389,00 | 51,70K |
| 2026-06-18 | ¥2.429,00 | +0,45 % | ¥2.425,00 | ¥2.449,00 | ¥2.417,00 | 30,20K |
| 2026-06-17 | ¥2.418,00 | +2,15 % | ¥2.367,00 | ¥2.454,00 | ¥2.367,00 | 61,00K |
| 2026-06-16 | ¥2.367,00 | -1,21 % | ¥2.381,00 | ¥2.381,00 | ¥2.342,00 | 49,50K |
| 2026-06-15 | ¥2.396,00 | +2,79 % | ¥2.374,00 | ¥2.422,00 | ¥2.356,00 | 76,60K |
| 2026-06-12 | ¥2.331,00 | +2,60 % | ¥2.312,00 | ¥2.332,00 | ¥2.281,00 | 63,90K |
| 2026-06-11 | ¥2.272,00 | -0,35 % | ¥2.272,00 | ¥2.278,00 | ¥2.233,00 | 46,50K |
| 2026-06-10 | ¥2.280,00 | -1,60 % | ¥2.301,00 | ¥2.334,00 | ¥2.274,00 | 57,50K |
| 2026-06-09 | ¥2.317,00 | +2,48 % | ¥2.288,00 | ¥2.337,00 | ¥2.288,00 | 65,80K |
| 2026-06-08 | ¥2.261,00 | -2,08 % | ¥2.259,00 | ¥2.300,00 | ¥2.229,00 | 65,60K |
| 2026-06-05 | ¥2.309,00 | +1,76 % | ¥2.275,00 | ¥2.322,00 | ¥2.275,00 | 49,90K |
| 2026-06-04 | ¥2.269,00 | +0,44 % | ¥2.246,00 | ¥2.292,00 | ¥2.229,00 | 55,30K |
| 2026-06-03 | ¥2.259,00 | -0,75 % | ¥2.272,00 | ¥2.276,00 | ¥2.247,00 | 47,60K |
| 2026-06-02 | ¥2.276,00 | -0,70 % | ¥2.266,00 | ¥2.276,00 | ¥2.195,00 | 109,90K |
| 2026-06-01 | ¥2.292,00 | -3,54 % | ¥2.376,00 | ¥2.378,00 | ¥2.292,00 | 97,50K |
| 2026-05-29 | ¥2.376,00 | -0,38 % | ¥2.405,00 | ¥2.420,00 | ¥2.376,00 | 70,60K |
| 2026-05-28 | ¥2.385,00 | -0,42 % | ¥2.400,00 | ¥2.415,00 | ¥2.354,00 | 60,30K |
| 2026-05-27 | ¥2.395,00 | +0,34 % | ¥2.387,00 | ¥2.416,00 | ¥2.358,00 | 62,20K |
| 2026-05-26 | ¥2.387,00 | -0,17 % | ¥2.385,00 | ¥2.409,00 | ¥2.341,00 | 58,10K |
| 2026-05-25 | ¥2.391,00 | +0,55 % | ¥2.379,00 | ¥2.399,00 | ¥2.363,00 | 179,30K |