SAMCO, Inc. 6387
TSE · Japan · Elektronische Technologie
¥9.250,00+90,00 (+0,98 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥9.160,00 | +2,69 % | ¥8.900,00 | ¥9.170,00 | ¥8.860,00 | 135,40K |
| 2026-09-30 | ¥8.920,00 | +4,33 % | ¥8.800,00 | ¥8.980,00 | ¥8.590,00 | 146,90K |
| 2026-09-29 | ¥8.550,00 | +4,01 % | ¥8.370,00 | ¥8.600,00 | ¥8.280,00 | 121,20K |
| 2026-09-28 | ¥8.220,00 | +2,75 % | ¥8.090,00 | ¥8.500,00 | ¥8.050,00 |
| 131,30K |
| 2026-09-25 | ¥8.000,00 | +0,50 % | ¥8.010,00 | ¥8.280,00 | ¥7.930,00 | 142,00K |
| 2026-09-24 | ¥7.960,00 | +2,18 % | ¥7.940,00 | ¥8.100,00 | ¥7.770,00 | 141,10K |
| 2026-09-18 | ¥7.790,00 | +5,41 % | ¥7.540,00 | ¥7.970,00 | ¥7.540,00 | 392,80K |
| 2026-09-17 | ¥7.390,00 | -5,74 % | ¥7.970,00 | ¥7.990,00 | ¥7.380,00 | 204,60K |
| 2026-09-16 | ¥7.840,00 | +2,22 % | ¥7.670,00 | ¥7.970,00 | ¥7.580,00 | 196,70K |
| 2026-09-15 | ¥7.670,00 | -4,36 % | ¥7.420,00 | ¥7.800,00 | ¥7.300,00 | 451,30K |
| 2026-09-14 | ¥8.020,00 | 0,00 % | ¥7.690,00 | ¥8.030,00 | ¥7.540,00 | 178,10K |
| 2026-09-11 | ¥8.020,00 | -6,20 % | ¥8.100,00 | ¥8.100,00 | ¥7.870,00 | 136,80K |
| 2026-09-10 | ¥8.550,00 | -1,38 % | ¥8.550,00 | ¥8.670,00 | ¥8.290,00 | 73,30K |
| 2026-09-09 | ¥8.670,00 | +1,40 % | ¥8.780,00 | ¥8.930,00 | ¥8.610,00 | 75,10K |
| 2026-09-08 | ¥8.550,00 | -6,46 % | ¥9.000,00 | ¥9.090,00 | ¥8.540,00 | 80,30K |
| 2026-09-07 | ¥9.140,00 | +9,86 % | ¥8.620,00 | ¥9.180,00 | ¥8.610,00 | 118,90K |
| 2026-09-04 | ¥8.320,00 | +0,85 % | ¥8.260,00 | ¥8.500,00 | ¥8.250,00 | 47,00K |
| 2026-09-03 | ¥8.250,00 | +0,49 % | ¥8.360,00 | ¥8.430,00 | ¥8.140,00 | 69,70K |
| 2026-09-02 | ¥8.210,00 | -3,41 % | ¥8.250,00 | ¥8.440,00 | ¥8.180,00 | 74,20K |
| 2026-09-01 | ¥8.500,00 | -3,41 % | ¥8.730,00 | ¥8.730,00 | ¥8.360,00 | 80,20K |
| 2026-08-31 | ¥8.800,00 | -0,11 % | ¥8.400,00 | ¥8.830,00 | ¥8.330,00 | 80,90K |
| 2026-08-28 | ¥8.810,00 | -1,56 % | ¥9.010,00 | ¥9.110,00 | ¥8.700,00 | 55,40K |
| 2026-08-27 | ¥8.950,00 | +4,92 % | ¥8.830,00 | ¥9.090,00 | ¥8.510,00 | 108,10K |
| 2026-08-26 | ¥8.530,00 | -3,94 % | ¥8.580,00 | ¥8.610,00 | ¥8.360,00 | 101,40K |
| 2026-08-25 | ¥8.880,00 | +2,07 % | ¥8.500,00 | ¥8.880,00 | ¥8.420,00 | 81,10K |
| 2026-08-24 | ¥8.700,00 | -2,03 % | ¥8.790,00 | ¥8.940,00 | ¥8.550,00 | 103,90K |
| 2026-08-21 | ¥8.880,00 | -2,09 % | ¥8.920,00 | ¥9.020,00 | ¥8.660,00 | 85,10K |
| 2026-08-20 | ¥9.070,00 | +0,22 % | ¥9.110,00 | ¥9.240,00 | ¥8.800,00 | 111,20K |
| 2026-08-19 | ¥9.050,00 | -9,23 % | ¥9.220,00 | ¥9.590,00 | ¥8.920,00 | 171,50K |
| 2026-08-18 | ¥9.970,00 | -6,38 % | ¥10.550,00 | ¥10.950,00 | ¥9.950,00 | 160,90K |
| 2026-08-17 | ¥10.650,00 | +7,58 % | ¥9.870,00 | ¥10.700,00 | ¥9.830,00 | 119,70K |
| 2026-08-14 | ¥9.900,00 | +0,81 % | ¥9.940,00 | ¥10.160,00 | ¥9.760,00 | 100,90K |
| 2026-08-13 | ¥9.820,00 | +6,74 % | ¥9.630,00 | ¥9.990,00 | ¥9.430,00 | 101,90K |
| 2026-08-12 | ¥9.200,00 | +0,44 % | ¥8.880,00 | ¥9.460,00 | ¥8.750,00 | 75,50K |
| 2026-08-10 | ¥9.160,00 | +3,74 % | ¥8.930,00 | ¥9.220,00 | ¥8.850,00 | 73,70K |
| 2026-08-07 | ¥8.830,00 | -4,95 % | ¥9.290,00 | ¥9.360,00 | ¥8.580,00 | 103,60K |
| 2026-08-06 | ¥9.290,00 | -5,78 % | ¥9.450,00 | ¥9.680,00 | ¥9.130,00 | 92,60K |
| 2026-08-05 | ¥9.860,00 | +5,45 % | ¥9.950,00 | ¥9.960,00 | ¥9.460,00 | 156,40K |
| 2026-08-04 | ¥9.350,00 | +9,74 % | ¥8.630,00 | ¥9.350,00 | ¥8.520,00 | 118,90K |
| 2026-08-03 | ¥8.520,00 | 0,00 % | ¥8.150,00 | ¥8.670,00 | ¥8.000,00 | 93,20K |
| 2026-07-31 | ¥8.520,00 | +15,60 % | ¥8.470,00 | ¥8.850,00 | ¥8.200,00 | 314,10K |
| 2026-07-30 | ¥7.370,00 | -3,15 % | ¥7.410,00 | ¥7.880,00 | ¥7.130,00 | 178,70K |
| 2026-07-29 | ¥7.610,00 | -9,08 % | ¥8.430,00 | ¥8.490,00 | ¥7.310,00 | 128,70K |
| 2026-07-28 | ¥8.370,00 | -10,19 % | ¥9.090,00 | ¥9.100,00 | ¥8.300,00 | 92,70K |
| 2026-07-27 | ¥9.320,00 | -4,99 % | ¥9.870,00 | ¥9.960,00 | ¥9.260,00 | 98,60K |
| 2026-07-24 | ¥9.810,00 | -3,82 % | ¥10.030,00 | ¥10.270,00 | ¥9.540,00 | 48,50K |
| 2026-07-23 | ¥10.200,00 | -1,54 % | ¥10.610,00 | ¥10.720,00 | ¥10.080,00 | 49,70K |
| 2026-07-22 | ¥10.360,00 | +1,17 % | ¥10.680,00 | ¥10.960,00 | ¥10.360,00 | 70,70K |
| 2026-07-21 | ¥10.240,00 | +2,50 % | ¥9.970,00 | ¥10.270,00 | ¥9.640,00 | 71,00K |
| 2026-07-17 | ¥9.990,00 | -12,21 % | ¥10.560,00 | ¥10.620,00 | ¥9.430,00 | 133,20K |
| 2026-07-16 | ¥11.380,00 | -8,59 % | ¥11.900,00 | ¥11.950,00 | ¥11.220,00 | 95,40K |
| 2026-07-15 | ¥12.450,00 | +2,38 % | ¥12.380,00 | ¥12.450,00 | ¥11.900,00 | 72,10K |
| 2026-07-14 | ¥12.160,00 | -5,88 % | ¥12.620,00 | ¥12.860,00 | ¥11.910,00 | 116,50K |
| 2026-07-13 | ¥12.920,00 | -0,46 % | ¥12.930,00 | ¥13.750,00 | ¥12.530,00 | 94,40K |
| 2026-07-10 | ¥12.980,00 | +9,72 % | ¥12.410,00 | ¥13.950,00 | ¥12.280,00 | 190,00K |
| 2026-07-09 | ¥11.830,00 | +5,91 % | ¥11.770,00 | ¥12.100,00 | ¥11.560,00 | 79,60K |
| 2026-07-08 | ¥11.170,00 | -4,37 % | ¥11.300,00 | ¥11.830,00 | ¥11.170,00 | 83,70K |
| 2026-07-07 | ¥11.680,00 | -3,31 % | ¥12.450,00 | ¥12.980,00 | ¥11.530,00 | 132,50K |
| 2026-07-06 | ¥12.080,00 | -9,85 % | ¥13.400,00 | ¥13.500,00 | ¥11.990,00 | 114,30K |
| 2026-07-03 | ¥13.400,00 | +1,52 % | ¥12.800,00 | ¥13.500,00 | ¥12.510,00 | 103,60K |
| 2026-07-02 | ¥13.200,00 | -6,12 % | ¥13.460,00 | ¥13.550,00 | ¥12.830,00 | 92,20K |
| 2026-07-01 | ¥14.060,00 | +1,44 % | ¥14.460,00 | ¥14.560,00 | ¥13.660,00 | 78,00K |
| 2026-06-30 | ¥13.860,00 | -1,00 % | ¥14.170,00 | ¥14.430,00 | ¥13.710,00 | 66,20K |
| 2026-06-29 | ¥14.000,00 | +1,08 % | ¥13.550,00 | ¥14.000,00 | ¥13.020,00 | 68,70K |
| 2026-06-26 | ¥13.850,00 | -3,69 % | ¥13.900,00 | ¥14.350,00 | ¥13.510,00 | 71,30K |
| 2026-06-25 | ¥14.380,00 | +1,70 % | ¥15.240,00 | ¥15.240,00 | ¥14.230,00 | 89,80K |
| 2026-06-24 | ¥14.140,00 | -3,08 % | ¥14.290,00 | ¥15.270,00 | ¥13.910,00 | 110,10K |
| 2026-06-23 | ¥14.590,00 | -6,41 % | ¥15.740,00 | ¥15.780,00 | ¥14.590,00 | 135,70K |
| 2026-06-22 | ¥15.590,00 | +6,93 % | ¥14.610,00 | ¥16.190,00 | ¥14.610,00 | 221,50K |
| 2026-06-19 | ¥14.580,00 | -4,02 % | ¥15.640,00 | ¥15.950,00 | ¥14.250,00 | 166,20K |
| 2026-06-18 | ¥15.190,00 | -6,18 % | ¥16.000,00 | ¥16.030,00 | ¥15.180,00 | 236,30K |
| 2026-06-17 | ¥16.190,00 | -0,18 % | ¥15.420,00 | ¥16.300,00 | ¥14.700,00 | 321,30K |
| 2026-06-16 | ¥16.220,00 | +6,71 % | ¥15.600,00 | ¥16.930,00 | ¥15.120,00 | 381,20K |
| 2026-06-15 | ¥15.200,00 | +23,58 % | ¥14.790,00 | ¥15.200,00 | ¥13.670,00 | 480,60K |
| 2026-06-12 | ¥12.300,00 | +9,92 % | ¥12.390,00 | ¥12.480,00 | ¥11.760,00 | 151,90K |
| 2026-06-11 | ¥11.190,00 | -4,85 % | ¥11.160,00 | ¥11.580,00 | ¥10.840,00 | 158,90K |
| 2026-06-10 | ¥11.760,00 | -6,67 % | ¥12.060,00 | ¥12.320,00 | ¥11.620,00 | 84,70K |
| 2026-06-09 | ¥12.600,00 | +7,14 % | ¥12.060,00 | ¥12.690,00 | ¥11.350,00 | 145,90K |
| 2026-06-08 | ¥11.760,00 | -7,26 % | ¥11.690,00 | ¥12.290,00 | ¥11.060,00 | 137,70K |
| 2026-06-05 | ¥12.680,00 | -1,55 % | ¥12.280,00 | ¥12.700,00 | ¥11.820,00 | 97,90K |
| 2026-06-04 | ¥12.880,00 | +4,04 % | ¥12.200,00 | ¥13.150,00 | ¥12.110,00 | 129,10K |
| 2026-06-03 | ¥12.380,00 | +2,74 % | ¥12.650,00 | ¥13.400,00 | ¥12.220,00 | 228,70K |
| 2026-06-02 | ¥12.050,00 | +9,05 % | ¥11.050,00 | ¥12.090,00 | ¥10.510,00 | 222,00K |
| 2026-06-01 | ¥11.050,00 | +9,62 % | ¥10.330,00 | ¥11.200,00 | ¥10.210,00 | 175,20K |
| 2026-05-29 | ¥10.080,00 | -2,04 % | ¥10.590,00 | ¥10.590,00 | ¥10.080,00 | 74,20K |
| 2026-05-28 | ¥10.290,00 | -1,91 % | ¥10.190,00 | ¥10.470,00 | ¥9.900,00 | 88,30K |
| 2026-05-27 | ¥10.490,00 | -4,64 % | ¥11.500,00 | ¥11.670,00 | ¥10.390,00 | 129,80K |
| 2026-05-26 | ¥11.000,00 | -5,50 % | ¥11.600,00 | ¥11.600,00 | ¥10.900,00 | 74,30K |
| 2026-05-25 | ¥11.640,00 | -2,10 % | ¥12.240,00 | ¥12.320,00 | ¥11.580,00 | 144,70K |
| 2026-05-22 | ¥11.890,00 | +9,89 % | ¥11.060,00 | ¥11.970,00 | ¥10.910,00 | 143,10K |