Shikino High-Tech CO.,LTD. 6614
TSE · Japan · Elektronische Technologie
¥885,00+3,00 (+0,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥879,00 | -0,34 % | ¥868,00 | ¥884,00 | ¥868,00 | 1,70K |
| 2026-10-01 | ¥882,00 | +0,23 % | ¥865,00 | ¥882,00 | ¥860,00 | 6,40K |
| 2026-09-30 | ¥880,00 | +0,11 % | ¥864,00 | ¥880,00 | ¥856,00 | 4,10K |
| 2026-09-29 | ¥879,00 | +0,46 % | ¥875,00 | ¥880,00 | ¥850,00 | 3,20K |
| 2026-09-28 | ¥875,00 | +0,57 % | ¥870,00 | ¥881,00 | ¥869,00 | 4,40K |
| 2026-09-25 | ¥870,00 | +1,16 % | ¥870,00 | ¥874,00 | ¥855,00 | 5,80K |
| 2026-09-24 | ¥860,00 | -0,46 % | ¥867,00 | ¥868,00 | ¥845,00 | 10,50K |
| 2026-09-18 | ¥864,00 | +0,12 % | ¥860,00 | ¥870,00 | ¥860,00 | 2,10K |
| 2026-09-17 | ¥863,00 | 0,00 % | ¥864,00 | ¥872,00 | ¥863,00 | 6,00K |
| 2026-09-16 | ¥863,00 | -0,69 % | ¥870,00 | ¥870,00 | ¥860,00 | 2,20K |
| 2026-09-15 | ¥869,00 | +0,46 % | ¥866,00 | ¥872,00 | ¥857,00 | 3,50K |
| 2026-09-14 | ¥865,00 | +0,35 % | ¥876,00 | ¥876,00 | ¥860,00 | 2,40K |
| 2026-09-11 | ¥862,00 | -2,71 % | ¥880,00 | ¥914,00 | ¥860,00 | 12,70K |
| 2026-09-10 | ¥886,00 | +2,90 % | ¥876,00 | ¥886,00 | ¥856,00 | 9,00K |
| 2026-09-09 | ¥861,00 | -0,35 % | ¥864,00 | ¥878,00 | ¥850,00 | 6,00K |
| 2026-09-08 | ¥864,00 | -0,92 % | ¥874,00 | ¥900,00 | ¥864,00 | 8,50K |
| 2026-09-07 | ¥872,00 | +0,23 % | ¥871,00 | ¥885,00 | ¥863,00 | 5,70K |
| 2026-09-04 | ¥870,00 | +0,12 % | ¥871,00 | ¥871,00 | ¥850,00 | 7,70K |
| 2026-09-03 | ¥869,00 | +1,28 % | ¥858,00 | ¥905,00 | ¥858,00 | 25,10K |
| 2026-09-02 | ¥858,00 | -0,58 % | ¥860,00 | ¥878,00 | ¥845,00 | 9,10K |
| 2026-09-01 | ¥863,00 | -2,49 % | ¥883,00 | ¥883,00 | ¥863,00 | 3,60K |
| 2026-08-31 | ¥885,00 | +4,00 % | ¥854,00 | ¥890,00 | ¥854,00 | 14,40K |
| 2026-08-28 | ¥851,00 | +0,47 % | ¥856,00 | ¥856,00 | ¥850,00 | 7,60K |
| 2026-08-27 | ¥847,00 | -0,82 % | ¥843,00 | ¥853,00 | ¥823,00 | 13,20K |
| 2026-08-26 | ¥854,00 | 0,00 % | ¥853,00 | ¥854,00 | ¥840,00 | 3,70K |
| 2026-08-25 | ¥854,00 | -0,70 % | ¥852,00 | ¥856,00 | ¥836,00 | 8,60K |
| 2026-08-24 | ¥860,00 | -0,23 % | ¥871,00 | ¥877,00 | ¥857,00 | 2,90K |
| 2026-08-21 | ¥862,00 | -2,16 % | ¥879,00 | ¥879,00 | ¥862,00 | 2,00K |
| 2026-08-20 | ¥881,00 | +1,38 % | ¥862,00 | ¥881,00 | ¥857,00 | 40,10K |
| 2026-08-19 | ¥869,00 | -2,14 % | ¥879,00 | ¥879,00 | ¥848,00 | 8,50K |
| 2026-08-18 | ¥888,00 | -1,22 % | ¥895,00 | ¥898,00 | ¥885,00 | 4,70K |
| 2026-08-17 | ¥899,00 | -0,55 % | ¥889,00 | ¥903,00 | ¥881,00 | 8,20K |
| 2026-08-14 | ¥904,00 | +4,27 % | ¥860,00 | ¥910,00 | ¥860,00 | 14,00K |
| 2026-08-13 | ¥867,00 | -0,34 % | ¥863,00 | ¥873,00 | ¥859,00 | 8,60K |
| 2026-08-12 | ¥870,00 | -0,68 % | ¥851,00 | ¥874,00 | ¥851,00 | 8,80K |
| 2026-08-10 | ¥876,00 | +2,34 % | ¥865,00 | ¥883,00 | ¥851,00 | 17,00K |
| 2026-08-07 | ¥856,00 | -7,96 % | ¥913,00 | ¥913,00 | ¥850,00 | 19,10K |
| 2026-08-06 | ¥930,00 | +0,54 % | ¥935,00 | ¥935,00 | ¥913,00 | 13,40K |
| 2026-08-05 | ¥925,00 | +3,93 % | ¥890,00 | ¥925,00 | ¥877,00 | 14,20K |
| 2026-08-04 | ¥890,00 | +0,56 % | ¥885,00 | ¥890,00 | ¥877,00 | 4,50K |
| 2026-08-03 | ¥885,00 | +0,57 % | ¥888,00 | ¥888,00 | ¥856,00 | 6,70K |
| 2026-07-31 | ¥880,00 | +5,14 % | ¥843,00 | ¥880,00 | ¥841,00 | 8,80K |
| 2026-07-30 | ¥837,00 | +2,45 % | ¥823,00 | ¥855,00 | ¥792,00 | 12,70K |
| 2026-07-29 | ¥817,00 | -3,31 % | ¥839,00 | ¥839,00 | ¥786,00 | 15,30K |
| 2026-07-28 | ¥845,00 | -5,16 % | ¥877,00 | ¥877,00 | ¥835,00 | 11,60K |
| 2026-07-27 | ¥891,00 | +0,45 % | ¥887,00 | ¥902,00 | ¥877,00 | 2,80K |
| 2026-07-24 | ¥887,00 | -1,99 % | ¥890,00 | ¥897,00 | ¥879,00 | 3,70K |
| 2026-07-23 | ¥905,00 | +0,67 % | ¥910,00 | ¥910,00 | ¥895,00 | 4,40K |
| 2026-07-22 | ¥899,00 | -0,11 % | ¥910,00 | ¥915,00 | ¥891,00 | 9,40K |
| 2026-07-21 | ¥900,00 | +6,01 % | ¥862,00 | ¥901,00 | ¥847,00 | 14,50K |
| 2026-07-17 | ¥849,00 | -8,71 % | ¥900,00 | ¥900,00 | ¥824,00 | 53,00K |
| 2026-07-16 | ¥930,00 | -6,81 % | ¥995,00 | ¥995,00 | ¥911,00 | 24,40K |
| 2026-07-15 | ¥998,00 | +8,36 % | ¥940,00 | ¥998,00 | ¥936,00 | 24,10K |
| 2026-07-14 | ¥921,00 | -3,05 % | ¥944,00 | ¥944,00 | ¥912,00 | 13,20K |
| 2026-07-13 | ¥950,00 | -0,84 % | ¥950,00 | ¥961,00 | ¥931,00 | 13,60K |
| 2026-07-10 | ¥958,00 | +6,44 % | ¥955,00 | ¥985,00 | ¥929,00 | 48,50K |
| 2026-07-09 | ¥900,00 | +2,51 % | ¥879,00 | ¥900,00 | ¥876,00 | 6,90K |
| 2026-07-08 | ¥878,00 | +0,34 % | ¥878,00 | ¥878,00 | ¥854,00 | 9,70K |
| 2026-07-07 | ¥875,00 | +1,51 % | ¥870,00 | ¥879,00 | ¥858,00 | 9,70K |
| 2026-07-06 | ¥862,00 | -1,26 % | ¥879,00 | ¥879,00 | ¥851,00 | 16,80K |
| 2026-07-03 | ¥873,00 | -0,23 % | ¥863,00 | ¥876,00 | ¥846,00 | 8,10K |
| 2026-07-02 | ¥875,00 | -0,91 % | ¥858,00 | ¥875,00 | ¥841,00 | 10,90K |
| 2026-07-01 | ¥883,00 | +1,15 % | ¥873,00 | ¥883,00 | ¥865,00 | 7,60K |
| 2026-06-30 | ¥873,00 | -0,57 % | ¥887,00 | ¥895,00 | ¥865,00 | 7,00K |
| 2026-06-29 | ¥878,00 | +3,29 % | ¥884,00 | ¥899,00 | ¥851,00 | 8,90K |
| 2026-06-26 | ¥850,00 | -4,28 % | ¥897,00 | ¥897,00 | ¥837,00 | 16,20K |
| 2026-06-25 | ¥888,00 | -0,78 % | ¥900,00 | ¥905,00 | ¥875,00 | 7,50K |
| 2026-06-24 | ¥895,00 | +1,94 % | ¥866,00 | ¥915,00 | ¥866,00 | 13,80K |
| 2026-06-23 | ¥878,00 | -1,90 % | ¥904,00 | ¥904,00 | ¥878,00 | 24,00K |
| 2026-06-22 | ¥895,00 | -1,00 % | ¥919,00 | ¥935,00 | ¥893,00 | 34,10K |
| 2026-06-19 | ¥904,00 | +2,61 % | ¥895,00 | ¥912,00 | ¥880,00 | 39,50K |
| 2026-06-18 | ¥881,00 | +6,40 % | ¥830,00 | ¥881,00 | ¥830,00 | 27,30K |
| 2026-06-17 | ¥828,00 | +2,22 % | ¥810,00 | ¥840,00 | ¥804,00 | 19,40K |
| 2026-06-16 | ¥810,00 | -0,86 % | ¥820,00 | ¥828,00 | ¥806,00 | 15,20K |
| 2026-06-15 | ¥817,00 | +6,94 % | ¥779,00 | ¥821,00 | ¥779,00 | 21,60K |
| 2026-06-12 | ¥764,00 | +0,26 % | ¥777,00 | ¥803,00 | ¥750,00 | 29,50K |
| 2026-06-11 | ¥762,00 | -4,99 % | ¥783,00 | ¥790,00 | ¥722,00 | 49,30K |
| 2026-06-10 | ¥802,00 | -5,20 % | ¥838,00 | ¥840,00 | ¥791,00 | 45,20K |
| 2026-06-09 | ¥846,00 | -2,76 % | ¥885,00 | ¥899,00 | ¥845,00 | 39,20K |
| 2026-06-08 | ¥870,00 | -9,09 % | ¥900,00 | ¥905,00 | ¥870,00 | 47,40K |
| 2026-06-05 | ¥957,00 | +0,42 % | ¥950,00 | ¥962,00 | ¥932,00 | 17,90K |
| 2026-06-04 | ¥953,00 | -3,74 % | ¥981,00 | ¥981,00 | ¥941,00 | 26,50K |
| 2026-06-03 | ¥990,00 | +1,85 % | ¥983,00 | ¥1.000,00 | ¥967,00 | 25,20K |
| 2026-06-02 | ¥972,00 | +2,64 % | ¥950,00 | ¥1.009,00 | ¥950,00 | 41,00K |
| 2026-06-01 | ¥947,00 | -3,37 % | ¥980,00 | ¥985,00 | ¥911,00 | 81,30K |
| 2026-05-29 | ¥980,00 | -3,45 % | ¥1.013,00 | ¥1.023,00 | ¥970,00 | 31,00K |
| 2026-05-28 | ¥1.015,00 | +1,40 % | ¥982,00 | ¥1.018,00 | ¥944,00 | 50,40K |
| 2026-05-27 | ¥1.001,00 | -9,66 % | ¥1.100,00 | ¥1.111,00 | ¥982,00 | 114,70K |
| 2026-05-26 | ¥1.108,00 | -3,57 % | ¥1.136,00 | ¥1.144,00 | ¥1.084,00 | 54,60K |
| 2026-05-25 | ¥1.149,00 | +5,90 % | ¥1.099,00 | ¥1.215,00 | ¥1.068,00 | 225,20K |