MIDAC HOLDINGS CO. LTD. 6564
TSE · Japan · Transport
¥1.867,00-33,00 (-1,74 %)
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 | ¥1.867,00 | -1,74 % | ¥1.882,00 | ¥1.895,00 | ¥1.863,00 | 52,90K |
| 2026-10-01 | ¥1.900,00 | -0,21 % | ¥1.899,00 | ¥1.906,00 | ¥1.882,00 | 45,00K |
| 2026-09-30 | ¥1.904,00 | -1,50 % | ¥1.903,00 | ¥1.920,00 | ¥1.881,00 | 96,60K |
| 2026-09-29 | ¥1.933,00 | -2,86 % | ¥1.974,00 | ¥1.989,00 | ¥1.918,00 | 67,20K |
| 2026-09-28 | ¥1.990,00 | -0,95 % | ¥2.013,00 | ¥2.023,00 | ¥1.983,00 | 46,90K |
| 2026-09-25 | ¥2.009,00 | -1,37 % | ¥2.021,00 | ¥2.035,00 | ¥1.999,00 | 47,00K |
| 2026-09-24 | ¥2.037,00 | +1,85 % | ¥2.007,00 | ¥2.044,00 | ¥2.004,00 | 57,60K |
| 2026-09-18 | ¥2.000,00 | -2,01 % | ¥2.028,00 | ¥2.050,00 | ¥2.000,00 | 65,90K |
| 2026-09-17 | ¥2.041,00 | +1,90 % | ¥2.003,00 | ¥2.050,00 | ¥2.003,00 | 51,30K |
| 2026-09-16 | ¥2.003,00 | +0,50 % | ¥1.982,00 | ¥2.012,00 | ¥1.973,00 | 26,10K |
| 2026-09-15 | ¥1.993,00 | 0,00 % | ¥1.965,00 | ¥2.025,00 | ¥1.960,00 | 50,50K |
| 2026-09-14 | ¥1.993,00 | -0,60 % | ¥1.991,00 | ¥2.050,00 | ¥1.985,00 | 48,10K |
| 2026-09-11 | ¥2.005,00 | +0,50 % | ¥1.977,00 | ¥2.032,00 | ¥1.972,00 | 77,80K |
| 2026-09-10 | ¥1.995,00 | +1,79 % | ¥1.930,00 | ¥2.012,00 | ¥1.918,00 | 76,30K |
| 2026-09-09 | ¥1.960,00 | +0,98 % | ¥1.935,00 | ¥1.971,00 | ¥1.927,00 | 38,70K |
| 2026-09-08 | ¥1.941,00 | -1,02 % | ¥1.961,00 | ¥1.989,00 | ¥1.941,00 | 53,70K |
| 2026-09-07 | ¥1.961,00 | -0,91 % | ¥1.949,00 | ¥1.973,00 | ¥1.941,00 | 34,70K |
| 2026-09-04 | ¥1.979,00 | +2,12 % | ¥1.938,00 | ¥1.985,00 | ¥1.924,00 | 42,10K |
| 2026-09-03 | ¥1.938,00 | +1,36 % | ¥1.927,00 | ¥1.948,00 | ¥1.918,00 | 61,00K |
| 2026-09-02 | ¥1.912,00 | -4,45 % | ¥1.982,00 | ¥1.982,00 | ¥1.912,00 | 83,60K |
| 2026-09-01 | ¥2.001,00 | -2,29 % | ¥2.028,00 | ¥2.048,00 | ¥2.000,00 | 69,90K |
| 2026-08-31 | ¥2.048,00 | -0,53 % | ¥2.059,00 | ¥2.081,00 | ¥2.018,00 | 61,00K |
| 2026-08-28 | ¥2.059,00 | -1,95 % | ¥2.100,00 | ¥2.120,00 | ¥2.053,00 | 51,00K |
| 2026-08-27 | ¥2.100,00 | -2,87 % | ¥2.112,00 | ¥2.140,00 | ¥2.095,00 | 44,10K |
| 2026-08-26 | ¥2.162,00 | +5,46 % | ¥2.035,00 | ¥2.259,00 | ¥2.035,00 | 171,00K |
| 2026-08-25 | ¥2.050,00 | -0,29 % | ¥2.072,00 | ¥2.072,00 | ¥2.031,00 | 30,30K |
| 2026-08-24 | ¥2.056,00 | +0,78 % | ¥2.112,00 | ¥2.112,00 | ¥2.024,00 | 39,40K |
| 2026-08-21 | ¥2.040,00 | -1,88 % | ¥2.125,00 | ¥2.125,00 | ¥2.029,00 | 39,60K |
| 2026-08-20 | ¥2.079,00 | -0,95 % | ¥2.100,00 | ¥2.138,00 | ¥2.000,00 | 209,60K |
| 2026-08-19 | ¥2.099,00 | -3,58 % | ¥2.146,00 | ¥2.149,00 | ¥2.086,00 | 35,70K |
| 2026-08-18 | ¥2.177,00 | -2,16 % | ¥2.250,00 | ¥2.270,00 | ¥2.170,00 | 59,30K |
| 2026-08-17 | ¥2.225,00 | +1,32 % | ¥2.146,00 | ¥2.241,00 | ¥2.137,00 | 50,90K |
| 2026-08-14 | ¥2.196,00 | +1,71 % | ¥2.169,00 | ¥2.230,00 | ¥2.145,00 | 70,30K |
| 2026-08-13 | ¥2.159,00 | +2,52 % | ¥2.156,00 | ¥2.168,00 | ¥2.103,00 | 124,80K |
| 2026-08-12 | ¥2.106,00 | -9,26 % | ¥2.271,00 | ¥2.271,00 | ¥2.101,00 | 131,80K |
| 2026-08-10 | ¥2.321,00 | +3,02 % | ¥2.266,00 | ¥2.332,00 | ¥2.226,00 | 72,20K |
| 2026-08-07 | ¥2.253,00 | +2,22 % | ¥2.192,00 | ¥2.253,00 | ¥2.192,00 | 28,70K |
| 2026-08-06 | ¥2.204,00 | +2,42 % | ¥2.122,00 | ¥2.213,00 | ¥2.122,00 | 47,80K |
| 2026-08-05 | ¥2.152,00 | +3,07 % | ¥2.088,00 | ¥2.168,00 | ¥2.088,00 | 35,50K |
| 2026-08-04 | ¥2.088,00 | -1,65 % | ¥2.110,00 | ¥2.132,00 | ¥2.084,00 | 29,80K |
| 2026-08-03 | ¥2.123,00 | -3,10 % | ¥2.158,00 | ¥2.189,00 | ¥2.112,00 | 50,90K |
| 2026-07-31 | ¥2.191,00 | -1,53 % | ¥2.226,00 | ¥2.226,00 | ¥2.136,00 | 30,60K |
| 2026-07-30 | ¥2.225,00 | -3,13 % | ¥2.253,00 | ¥2.279,00 | ¥2.216,00 | 75,70K |
| 2026-07-29 | ¥2.297,00 | +3,70 % | ¥2.237,00 | ¥2.297,00 | ¥2.215,00 | 84,10K |
| 2026-07-28 | ¥2.215,00 | -1,20 % | ¥2.242,00 | ¥2.254,00 | ¥2.213,00 | 19,20K |
| 2026-07-27 | ¥2.242,00 | +2,89 % | ¥2.199,00 | ¥2.251,00 | ¥2.199,00 | 32,00K |
| 2026-07-24 | ¥2.179,00 | 0,00 % | ¥2.167,00 | ¥2.190,00 | ¥2.147,00 | 24,40K |
| 2026-07-23 | ¥2.179,00 | -0,41 % | ¥2.200,00 | ¥2.200,00 | ¥2.120,00 | 26,20K |
| 2026-07-22 | ¥2.188,00 | +0,23 % | ¥2.204,00 | ¥2.205,00 | ¥2.154,00 | 30,70K |
| 2026-07-21 | ¥2.183,00 | -0,46 % | ¥2.203,00 | ¥2.204,00 | ¥2.168,00 | 31,00K |
| 2026-07-17 | ¥2.193,00 | +0,87 % | ¥2.174,00 | ¥2.196,00 | ¥2.155,00 | 31,10K |
| 2026-07-16 | ¥2.174,00 | +0,88 % | ¥2.161,00 | ¥2.188,00 | ¥2.131,00 | 42,20K |
| 2026-07-15 | ¥2.155,00 | +0,84 % | ¥2.133,00 | ¥2.163,00 | ¥2.130,00 | 29,40K |
| 2026-07-14 | ¥2.137,00 | -0,84 % | ¥2.162,00 | ¥2.166,00 | ¥2.125,00 | 24,90K |
| 2026-07-13 | ¥2.155,00 | +0,33 % | ¥2.178,00 | ¥2.203,00 | ¥2.151,00 | 33,50K |
| 2026-07-10 | ¥2.148,00 | +1,61 % | ¥2.135,00 | ¥2.168,00 | ¥2.117,00 | 32,80K |
| 2026-07-09 | ¥2.114,00 | -0,66 % | ¥2.116,00 | ¥2.135,00 | ¥2.103,00 | 25,60K |
| 2026-07-08 | ¥2.128,00 | 0,00 % | ¥2.128,00 | ¥2.154,00 | ¥2.128,00 | 27,60K |
| 2026-07-07 | ¥2.128,00 | +0,38 % | ¥2.140,00 | ¥2.157,00 | ¥2.102,00 | 38,30K |
| 2026-07-06 | ¥2.120,00 | +1,68 % | ¥2.100,00 | ¥2.130,00 | ¥2.099,00 | 35,10K |
| 2026-07-03 | ¥2.085,00 | +1,07 % | ¥2.065,00 | ¥2.113,00 | ¥2.041,00 | 44,80K |
| 2026-07-02 | ¥2.063,00 | +3,00 % | ¥2.043,00 | ¥2.090,00 | ¥2.037,00 | 35,60K |
| 2026-07-01 | ¥2.003,00 | -1,38 % | ¥2.048,00 | ¥2.048,00 | ¥1.995,00 | 33,30K |
| 2026-06-30 | ¥2.031,00 | +0,74 % | ¥2.030,00 | ¥2.056,00 | ¥2.005,00 | 49,70K |
| 2026-06-29 | ¥2.016,00 | +2,02 % | ¥2.008,00 | ¥2.026,00 | ¥1.984,00 | 36,60K |
| 2026-06-26 | ¥1.976,00 | +3,40 % | ¥1.951,00 | ¥1.987,00 | ¥1.930,00 | 30,00K |
| 2026-06-25 | ¥1.911,00 | -0,47 % | ¥1.960,00 | ¥1.960,00 | ¥1.900,00 | 37,40K |
| 2026-06-24 | ¥1.920,00 | -0,31 % | ¥1.913,00 | ¥1.958,00 | ¥1.912,00 | 40,70K |
| 2026-06-23 | ¥1.926,00 | -0,52 % | ¥1.920,00 | ¥1.936,00 | ¥1.892,00 | 52,40K |
| 2026-06-22 | ¥1.936,00 | 0,00 % | ¥1.936,00 | ¥1.962,00 | ¥1.933,00 | 46,20K |
| 2026-06-19 | ¥1.936,00 | -2,07 % | ¥1.990,00 | ¥1.990,00 | ¥1.931,00 | 71,30K |
| 2026-06-18 | ¥1.977,00 | +0,92 % | ¥1.979,00 | ¥2.030,00 | ¥1.973,00 | 38,40K |
| 2026-06-17 | ¥1.959,00 | -1,06 % | ¥1.991,00 | ¥1.991,00 | ¥1.955,00 | 61,40K |
| 2026-06-16 | ¥1.980,00 | +0,25 % | ¥1.965,00 | ¥1.996,00 | ¥1.950,00 | 56,90K |
| 2026-06-15 | ¥1.975,00 | +1,54 % | ¥2.005,00 | ¥2.027,00 | ¥1.968,00 | 31,10K |
| 2026-06-12 | ¥1.945,00 | -2,80 % | ¥1.995,00 | ¥2.013,00 | ¥1.941,00 | 43,70K |
| 2026-06-11 | ¥2.001,00 | -2,15 % | ¥2.045,00 | ¥2.045,00 | ¥1.999,00 | 38,90K |
| 2026-06-10 | ¥2.045,00 | +2,40 % | ¥1.997,00 | ¥2.053,00 | ¥1.997,00 | 43,10K |
| 2026-06-09 | ¥1.997,00 | -0,15 % | ¥1.996,00 | ¥2.023,00 | ¥1.988,00 | 29,00K |
| 2026-06-08 | ¥2.000,00 | -1,53 % | ¥2.004,00 | ¥2.046,00 | ¥1.984,00 | 53,80K |
| 2026-06-05 | ¥2.031,00 | +0,69 % | ¥2.017,00 | ¥2.060,00 | ¥2.014,00 | 47,70K |
| 2026-06-04 | ¥2.017,00 | +1,61 % | ¥1.945,00 | ¥2.052,00 | ¥1.940,00 | 79,60K |
| 2026-06-03 | ¥1.985,00 | -2,55 % | ¥2.057,00 | ¥2.070,00 | ¥1.956,00 | 78,60K |
| 2026-06-02 | ¥2.037,00 | -3,23 % | ¥2.101,00 | ¥2.109,00 | ¥2.023,00 | 63,50K |
| 2026-06-01 | ¥2.105,00 | -0,71 % | ¥2.113,00 | ¥2.150,00 | ¥2.100,00 | 50,70K |
| 2026-05-29 | ¥2.120,00 | -1,35 % | ¥2.173,00 | ¥2.199,00 | ¥2.120,00 | 41,00K |
| 2026-05-28 | ¥2.149,00 | +0,14 % | ¥2.145,00 | ¥2.156,00 | ¥2.111,00 | 29,30K |
| 2026-05-27 | ¥2.146,00 | +0,14 % | ¥2.160,00 | ¥2.170,00 | ¥2.122,00 | 44,10K |
| 2026-05-26 | ¥2.143,00 | -1,79 % | ¥2.150,00 | ¥2.158,00 | ¥2.124,00 | 25,80K |
| 2026-05-25 | ¥2.182,00 | -4,34 % | ¥2.252,00 | ¥2.259,00 | ¥2.129,00 | 69,80K |