SK-Electronics Co., Ltd. 6677
TSE · Japan · Elektronische Technologie
¥3.105,00-30,00 (-0,96 %)
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 | ¥3.105,00 | -0,96 % | ¥3.130,00 | ¥3.160,00 | ¥3.105,00 | 57,20K |
| 2026-10-01 | ¥3.135,00 | -1,57 % | ¥3.185,00 | ¥3.200,00 | ¥3.130,00 | 73,70K |
| 2026-09-30 | ¥3.185,00 | +2,08 % | ¥3.115,00 | ¥3.195,00 | ¥3.115,00 | 78,70K |
| 2026-09-29 | ¥3.120,00 | -5,17 % | ¥3.070,00 | ¥3.135,00 | ¥3.060,00 | 147,60K |
| 2026-09-28 | ¥3.290,00 | +0,30 % | ¥3.300,00 | ¥3.315,00 | ¥3.285,00 | 148,70K |
| 2026-09-25 | ¥3.280,00 | +0,92 % | ¥3.255,00 | ¥3.290,00 | ¥3.255,00 | 85,10K |
| 2026-09-24 | ¥3.250,00 | +0,78 % | ¥3.240,00 | ¥3.275,00 | ¥3.235,00 | 113,60K |
| 2026-09-18 | ¥3.225,00 | -0,46 % | ¥3.255,00 | ¥3.265,00 | ¥3.210,00 | 83,80K |
| 2026-09-17 | ¥3.240,00 | -0,46 % | ¥3.265,00 | ¥3.265,00 | ¥3.215,00 | 69,30K |
| 2026-09-16 | ¥3.255,00 | +1,72 % | ¥3.225,00 | ¥3.255,00 | ¥3.215,00 | 74,30K |
| 2026-09-15 | ¥3.200,00 | +0,47 % | ¥3.195,00 | ¥3.220,00 | ¥3.185,00 | 36,90K |
| 2026-09-14 | ¥3.185,00 | 0,00 % | ¥3.185,00 | ¥3.195,00 | ¥3.150,00 | 65,90K |
| 2026-09-11 | ¥3.185,00 | -1,24 % | ¥3.170,00 | ¥3.200,00 | ¥3.145,00 | 85,60K |
| 2026-09-10 | ¥3.225,00 | +1,74 % | ¥3.170,00 | ¥3.230,00 | ¥3.170,00 | 71,20K |
| 2026-09-09 | ¥3.170,00 | -0,16 % | ¥3.180,00 | ¥3.195,00 | ¥3.140,00 | 140,40K |
| 2026-09-08 | ¥3.175,00 | -3,05 % | ¥3.270,00 | ¥3.270,00 | ¥3.175,00 | 119,80K |
| 2026-09-07 | ¥3.275,00 | +2,34 % | ¥3.235,00 | ¥3.280,00 | ¥3.230,00 | 104,70K |
| 2026-09-04 | ¥3.200,00 | +0,16 % | ¥3.200,00 | ¥3.210,00 | ¥3.175,00 | 63,20K |
| 2026-09-03 | ¥3.195,00 | -0,16 % | ¥3.245,00 | ¥3.245,00 | ¥3.180,00 | 87,90K |
| 2026-09-02 | ¥3.200,00 | -2,88 % | ¥3.250,00 | ¥3.260,00 | ¥3.200,00 | 142,80K |
| 2026-09-01 | ¥3.295,00 | +0,61 % | ¥3.280,00 | ¥3.310,00 | ¥3.260,00 | 103,90K |
| 2026-08-31 | ¥3.275,00 | +0,46 % | ¥3.215,00 | ¥3.290,00 | ¥3.200,00 | 130,60K |
| 2026-08-28 | ¥3.260,00 | -0,31 % | ¥3.255,00 | ¥3.280,00 | ¥3.230,00 | 58,80K |
| 2026-08-27 | ¥3.270,00 | +2,67 % | ¥3.190,00 | ¥3.280,00 | ¥3.190,00 | 87,70K |
| 2026-08-26 | ¥3.185,00 | -0,93 % | ¥3.215,00 | ¥3.215,00 | ¥3.185,00 | 68,50K |
| 2026-08-25 | ¥3.215,00 | +0,78 % | ¥3.200,00 | ¥3.225,00 | ¥3.170,00 | 77,20K |
| 2026-08-24 | ¥3.190,00 | +0,47 % | ¥3.205,00 | ¥3.235,00 | ¥3.180,00 | 75,30K |
| 2026-08-21 | ¥3.175,00 | +0,47 % | ¥3.170,00 | ¥3.200,00 | ¥3.110,00 | 101,20K |
| 2026-08-20 | ¥3.160,00 | +0,32 % | ¥3.200,00 | ¥3.215,00 | ¥3.145,00 | 95,10K |
| 2026-08-19 | ¥3.150,00 | -6,11 % | ¥3.320,00 | ¥3.320,00 | ¥3.145,00 | 245,80K |
| 2026-08-18 | ¥3.355,00 | -0,74 % | ¥3.400,00 | ¥3.410,00 | ¥3.325,00 | 82,70K |
| 2026-08-17 | ¥3.380,00 | +0,45 % | ¥3.370,00 | ¥3.390,00 | ¥3.345,00 | 81,90K |
| 2026-08-14 | ¥3.365,00 | -0,88 % | ¥3.395,00 | ¥3.455,00 | ¥3.350,00 | 136,60K |
| 2026-08-13 | ¥3.395,00 | -2,44 % | ¥3.510,00 | ¥3.540,00 | ¥3.375,00 | 187,40K |
| 2026-08-12 | ¥3.480,00 | -6,33 % | ¥3.575,00 | ¥3.575,00 | ¥3.460,00 | 193,10K |
| 2026-08-10 | ¥3.715,00 | +1,23 % | ¥3.695,00 | ¥3.750,00 | ¥3.550,00 | 102,30K |
| 2026-08-07 | ¥3.670,00 | -3,42 % | ¥3.800,00 | ¥3.805,00 | ¥3.565,00 | 83,70K |
| 2026-08-06 | ¥3.800,00 | -0,78 % | ¥3.765,00 | ¥3.850,00 | ¥3.765,00 | 72,50K |
| 2026-08-05 | ¥3.830,00 | +4,08 % | ¥3.715,00 | ¥3.835,00 | ¥3.715,00 | 86,00K |
| 2026-08-04 | ¥3.680,00 | +3,95 % | ¥3.550,00 | ¥3.695,00 | ¥3.550,00 | 133,10K |
| 2026-08-03 | ¥3.540,00 | +2,02 % | ¥3.470,00 | ¥3.590,00 | ¥3.460,00 | 108,60K |
| 2026-07-31 | ¥3.470,00 | +5,31 % | ¥3.365,00 | ¥3.510,00 | ¥3.355,00 | 82,20K |
| 2026-07-30 | ¥3.295,00 | -0,30 % | ¥3.280,00 | ¥3.345,00 | ¥3.240,00 | 90,70K |
| 2026-07-29 | ¥3.305,00 | -3,64 % | ¥3.410,00 | ¥3.440,00 | ¥3.245,00 | 109,10K |
| 2026-07-28 | ¥3.430,00 | -2,70 % | ¥3.525,00 | ¥3.525,00 | ¥3.405,00 | 56,10K |
| 2026-07-27 | ¥3.525,00 | +2,77 % | ¥3.425,00 | ¥3.580,00 | ¥3.425,00 | 88,20K |
| 2026-07-24 | ¥3.430,00 | -0,15 % | ¥3.395,00 | ¥3.450,00 | ¥3.390,00 | 42,80K |
| 2026-07-23 | ¥3.435,00 | +1,18 % | ¥3.425,00 | ¥3.460,00 | ¥3.410,00 | 34,60K |
| 2026-07-22 | ¥3.395,00 | +1,65 % | ¥3.355,00 | ¥3.455,00 | ¥3.355,00 | 66,60K |
| 2026-07-21 | ¥3.340,00 | +1,83 % | ¥3.305,00 | ¥3.360,00 | ¥3.225,00 | 55,50K |
| 2026-07-17 | ¥3.280,00 | -4,09 % | ¥3.365,00 | ¥3.365,00 | ¥3.210,00 | 96,60K |
| 2026-07-16 | ¥3.420,00 | -0,15 % | ¥3.390,00 | ¥3.425,00 | ¥3.365,00 | 44,60K |
| 2026-07-15 | ¥3.425,00 | +0,88 % | ¥3.415,00 | ¥3.440,00 | ¥3.395,00 | 27,10K |
| 2026-07-14 | ¥3.395,00 | +0,30 % | ¥3.360,00 | ¥3.395,00 | ¥3.315,00 | 81,00K |
| 2026-07-13 | ¥3.385,00 | -1,74 % | ¥3.445,00 | ¥3.470,00 | ¥3.360,00 | 39,20K |
| 2026-07-10 | ¥3.445,00 | +1,17 % | ¥3.430,00 | ¥3.490,00 | ¥3.430,00 | 30,60K |
| 2026-07-09 | ¥3.405,00 | +2,25 % | ¥3.400,00 | ¥3.415,00 | ¥3.375,00 | 22,10K |
| 2026-07-08 | ¥3.330,00 | -3,06 % | ¥3.400,00 | ¥3.430,00 | ¥3.330,00 | 50,60K |
| 2026-07-07 | ¥3.435,00 | -2,55 % | ¥3.565,00 | ¥3.565,00 | ¥3.420,00 | 41,50K |
| 2026-07-06 | ¥3.525,00 | -1,95 % | ¥3.600,00 | ¥3.610,00 | ¥3.520,00 | 28,40K |
| 2026-07-03 | ¥3.595,00 | +1,27 % | ¥3.480,00 | ¥3.595,00 | ¥3.480,00 | 42,10K |
| 2026-07-02 | ¥3.550,00 | -0,84 % | ¥3.510,00 | ¥3.605,00 | ¥3.455,00 | 43,00K |
| 2026-07-01 | ¥3.580,00 | +3,17 % | ¥3.500,00 | ¥3.595,00 | ¥3.500,00 | 53,90K |
| 2026-06-30 | ¥3.470,00 | +1,46 % | ¥3.490,00 | ¥3.495,00 | ¥3.440,00 | 36,90K |
| 2026-06-29 | ¥3.420,00 | 0,00 % | ¥3.420,00 | ¥3.490,00 | ¥3.345,00 | 41,90K |
| 2026-06-26 | ¥3.420,00 | -2,29 % | ¥3.450,00 | ¥3.480,00 | ¥3.375,00 | 38,50K |
| 2026-06-25 | ¥3.500,00 | +2,19 % | ¥3.500,00 | ¥3.530,00 | ¥3.485,00 | 27,70K |
| 2026-06-24 | ¥3.425,00 | -0,44 % | ¥3.405,00 | ¥3.490,00 | ¥3.370,00 | 29,50K |
| 2026-06-23 | ¥3.440,00 | -3,51 % | ¥3.565,00 | ¥3.565,00 | ¥3.440,00 | 48,60K |
| 2026-06-22 | ¥3.565,00 | +2,89 % | ¥3.465,00 | ¥3.595,00 | ¥3.465,00 | 66,50K |
| 2026-06-19 | ¥3.465,00 | +1,17 % | ¥3.465,00 | ¥3.515,00 | ¥3.450,00 | 44,40K |
| 2026-06-18 | ¥3.425,00 | +1,18 % | ¥3.340,00 | ¥3.445,00 | ¥3.335,00 | 43,00K |
| 2026-06-17 | ¥3.385,00 | +1,65 % | ¥3.320,00 | ¥3.395,00 | ¥3.310,00 | 32,40K |
| 2026-06-16 | ¥3.330,00 | -1,48 % | ¥3.380,00 | ¥3.380,00 | ¥3.320,00 | 27,90K |
| 2026-06-15 | ¥3.380,00 | +4,48 % | ¥3.305,00 | ¥3.380,00 | ¥3.305,00 | 51,80K |
| 2026-06-12 | ¥3.235,00 | +2,21 % | ¥3.220,00 | ¥3.285,00 | ¥3.210,00 | 50,70K |
| 2026-06-11 | ¥3.165,00 | -0,47 % | ¥3.130,00 | ¥3.165,00 | ¥3.070,00 | 61,90K |
| 2026-06-10 | ¥3.180,00 | -2,00 % | ¥3.235,00 | ¥3.240,00 | ¥3.145,00 | 48,30K |
| 2026-06-09 | ¥3.245,00 | +1,09 % | ¥3.240,00 | ¥3.270,00 | ¥3.190,00 | 42,00K |
| 2026-06-08 | ¥3.210,00 | -4,18 % | ¥3.215,00 | ¥3.225,00 | ¥3.160,00 | 86,30K |
| 2026-06-05 | ¥3.350,00 | +0,90 % | ¥3.365,00 | ¥3.380,00 | ¥3.260,00 | 62,30K |
| 2026-06-04 | ¥3.320,00 | -0,75 % | ¥3.335,00 | ¥3.360,00 | ¥3.285,00 | 29,70K |
| 2026-06-03 | ¥3.345,00 | +3,72 % | ¥3.265,00 | ¥3.350,00 | ¥3.250,00 | 58,10K |
| 2026-06-02 | ¥3.225,00 | +0,16 % | ¥3.195,00 | ¥3.250,00 | ¥3.145,00 | 49,20K |
| 2026-06-01 | ¥3.220,00 | +1,26 % | ¥3.195,00 | ¥3.245,00 | ¥3.165,00 | 46,80K |
| 2026-05-29 | ¥3.180,00 | -1,70 % | ¥3.255,00 | ¥3.260,00 | ¥3.180,00 | 47,80K |
| 2026-05-28 | ¥3.235,00 | +0,94 % | ¥3.220,00 | ¥3.235,00 | ¥3.140,00 | 46,80K |
| 2026-05-27 | ¥3.205,00 | -1,99 % | ¥3.270,00 | ¥3.320,00 | ¥3.190,00 | 39,20K |
| 2026-05-26 | ¥3.270,00 | -0,76 % | ¥3.285,00 | ¥3.285,00 | ¥3.240,00 | 33,30K |
| 2026-05-25 | ¥3.295,00 | +0,61 % | ¥3.300,00 | ¥3.335,00 | ¥3.285,00 | 27,90K |