Seikoh Giken Co., Ltd. 6834
TSE · Japan · Produzierendes Gewerbe
¥6.850,00+430,00 (+6,70 %)
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 | ¥6.850,00 | +6,70 % | ¥6.460,00 | ¥6.870,00 | ¥6.440,00 | 1,13M |
| 2026-10-01 | ¥6.420,00 | +4,39 % | ¥6.200,00 | ¥6.440,00 | ¥6.120,00 | 600,50K |
| 2026-09-30 | ¥6.150,00 | -0,49 % | ¥6.320,00 | ¥6.390,00 | ¥6.080,00 | 633,50K |
| 2026-09-29 | ¥6.180,00 | +2,32 % | ¥6.070,00 | ¥6.230,00 | ¥6.000,00 | 538,30K |
| 2026-09-28 | ¥6.040,00 | -0,82 % | ¥6.150,00 | ¥6.220,00 | ¥6.030,00 | 499,90K |
| 2026-09-25 | ¥6.090,00 | +0,83 % | ¥6.000,00 | ¥6.110,00 | ¥5.930,00 | 515,50K |
| 2026-09-24 | ¥6.040,00 | +3,25 % | ¥5.810,00 | ¥6.100,00 | ¥5.790,00 | 1,10M |
| 2026-09-18 | ¥5.850,00 | +13,81 % | ¥5.280,00 | ¥5.850,00 | ¥5.260,00 | 1,36M |
| 2026-09-17 | ¥5.140,00 | +2,59 % | ¥5.210,00 | ¥5.330,00 | ¥5.100,00 | 635,60K |
| 2026-09-16 | ¥5.010,00 | +1,93 % | ¥4.925,00 | ¥5.010,00 | ¥4.830,00 | 406,20K |
| 2026-09-15 | ¥4.915,00 | +0,92 % | ¥4.680,00 | ¥5.020,00 | ¥4.675,00 | 815,50K |
| 2026-09-14 | ¥4.870,00 | -4,32 % | ¥4.800,00 | ¥4.875,00 | ¥4.670,00 | 816,80K |
| 2026-09-11 | ¥5.090,00 | -6,43 % | ¥5.140,00 | ¥5.220,00 | ¥5.050,00 | 752,60K |
| 2026-09-10 | ¥5.440,00 | -0,55 % | ¥5.370,00 | ¥5.520,00 | ¥5.230,00 | 494,10K |
| 2026-09-09 | ¥5.470,00 | +7,25 % | ¥5.300,00 | ¥5.720,00 | ¥5.300,00 | 1,03M |
| 2026-09-08 | ¥5.100,00 | -7,27 % | ¥5.440,00 | ¥5.520,00 | ¥5.090,00 | 639,00K |
| 2026-09-07 | ¥5.500,00 | +6,38 % | ¥5.250,00 | ¥5.510,00 | ¥5.210,00 | 874,70K |
| 2026-09-04 | ¥5.170,00 | +11,66 % | ¥4.655,00 | ¥5.230,00 | ¥4.655,00 | 1,23M |
| 2026-09-03 | ¥4.630,00 | -8,13 % | ¥5.140,00 | ¥5.150,00 | ¥4.590,00 | 1,35M |
| 2026-09-02 | ¥5.040,00 | -10,48 % | ¥5.500,00 | ¥5.530,00 | ¥5.000,00 | 1,39M |
| 2026-09-01 | ¥5.630,00 | -3,10 % | ¥5.620,00 | ¥6.030,00 | ¥5.550,00 | 1,18M |
| 2026-08-31 | ¥5.810,00 | +11,73 % | ¥4.915,00 | ¥5.810,00 | ¥4.890,00 | 1,31M |
| 2026-08-28 | ¥5.200,00 | -5,80 % | ¥5.400,00 | ¥5.620,00 | ¥5.180,00 | 726,90K |
| 2026-08-27 | ¥5.520,00 | +8,96 % | ¥5.296,00 | ¥5.648,00 | ¥5.136,00 | 2,15M |
| 2026-08-26 | ¥5.066,00 | -5,63 % | ¥5.180,00 | ¥5.230,00 | ¥4.936,00 | 1,56M |
| 2026-08-25 | ¥5.368,00 | +8,44 % | ¥4.904,00 | ¥5.408,00 | ¥4.904,00 | 1,19M |
| 2026-08-24 | ¥4.950,00 | -0,20 % | ¥4.960,00 | ¥5.142,00 | ¥4.782,00 | 880,50K |
| 2026-08-21 | ¥4.960,00 | -0,16 % | ¥4.846,00 | ¥5.068,00 | ¥4.760,00 | 948,50K |
| 2026-08-20 | ¥4.968,00 | +4,06 % | ¥4.812,00 | ¥5.104,00 | ¥4.710,00 | 1,17M |
| 2026-08-19 | ¥4.774,00 | -7,91 % | ¥4.884,00 | ¥5.166,00 | ¥4.716,00 | 1,59M |
| 2026-08-18 | ¥5.184,00 | -6,09 % | ¥5.420,00 | ¥5.650,00 | ¥5.114,00 | 1,55M |
| 2026-08-17 | ¥5.520,00 | +12,20 % | ¥5.038,00 | ¥5.520,00 | ¥5.012,00 | 1,69M |
| 2026-08-14 | ¥4.920,00 | -0,73 % | ¥4.996,00 | ¥5.110,00 | ¥4.762,00 | 1,33M |
| 2026-08-13 | ¥4.956,00 | +4,56 % | ¥4.840,00 | ¥5.198,00 | ¥4.782,00 | 2,72M |
| 2026-08-12 | ¥4.740,00 | +12,48 % | ¥4.594,00 | ¥4.740,00 | ¥4.296,00 | 3,86M |
| 2026-08-10 | ¥4.214,00 | -3,22 % | ¥4.444,00 | ¥4.584,00 | ¥4.214,00 | 1,62M |
| 2026-08-07 | ¥4.354,00 | -2,38 % | ¥4.430,00 | ¥4.480,00 | ¥4.084,00 | 803,50K |
| 2026-08-06 | ¥4.460,00 | -7,58 % | ¥4.700,00 | ¥4.762,00 | ¥4.386,00 | 1,04M |
| 2026-08-05 | ¥4.826,00 | +14,09 % | ¥4.630,00 | ¥4.900,00 | ¥4.420,00 | 1,50M |
| 2026-08-04 | ¥4.230,00 | +11,90 % | ¥3.860,00 | ¥4.232,00 | ¥3.852,00 | 790,50K |
| 2026-08-03 | ¥3.780,00 | +0,69 % | ¥3.594,00 | ¥3.858,00 | ¥3.534,00 | 506,50K |
| 2026-07-31 | ¥3.754,00 | +15,86 % | ¥3.800,00 | ¥3.848,00 | ¥3.560,00 | 1,36M |
| 2026-07-30 | ¥3.240,00 | +0,68 % | ¥3.216,00 | ¥3.426,00 | ¥3.138,00 | 672,50K |
| 2026-07-29 | ¥3.218,00 | -11,88 % | ¥3.646,00 | ¥3.688,00 | ¥3.132,00 | 1,17M |
| 2026-07-28 | ¥3.652,00 | -9,24 % | ¥3.876,00 | ¥3.876,00 | ¥3.618,00 | 591,50K |
| 2026-07-27 | ¥4.024,00 | -2,04 % | ¥4.100,00 | ¥4.178,00 | ¥3.862,00 | 500,00K |
| 2026-07-24 | ¥4.108,00 | 0,00 % | ¥4.008,00 | ¥4.140,00 | ¥3.962,00 | 477,50K |
| 2026-07-23 | ¥4.108,00 | -3,34 % | ¥4.220,00 | ¥4.262,00 | ¥4.074,00 | 619,50K |
| 2026-07-22 | ¥4.250,00 | +6,30 % | ¥4.230,00 | ¥4.454,00 | ¥4.184,00 | 1,16M |
| 2026-07-21 | ¥3.998,00 | +5,60 % | ¥3.866,00 | ¥4.014,00 | ¥3.756,00 | 831,00K |
| 2026-07-17 | ¥3.786,00 | -6,70 % | ¥3.836,00 | ¥3.852,00 | ¥3.566,00 | 1,42M |
| 2026-07-16 | ¥4.058,00 | -8,52 % | ¥4.280,00 | ¥4.280,00 | ¥4.040,00 | 719,00K |
| 2026-07-15 | ¥4.436,00 | +2,21 % | ¥4.470,00 | ¥4.470,00 | ¥4.306,00 | 548,50K |
| 2026-07-14 | ¥4.340,00 | -1,59 % | ¥4.338,00 | ¥4.388,00 | ¥4.130,00 | 950,00K |
| 2026-07-13 | ¥4.410,00 | -5,41 % | ¥4.562,00 | ¥4.730,00 | ¥4.308,00 | 763,50K |
| 2026-07-10 | ¥4.662,00 | +2,64 % | ¥4.842,00 | ¥4.852,00 | ¥4.652,00 | 672,00K |
| 2026-07-09 | ¥4.542,00 | -0,22 % | ¥4.690,00 | ¥4.780,00 | ¥4.532,00 | 550,00K |
| 2026-07-08 | ¥4.552,00 | -2,53 % | ¥4.474,00 | ¥4.684,00 | ¥4.456,00 | 717,50K |
| 2026-07-07 | ¥4.670,00 | -5,62 % | ¥4.934,00 | ¥5.000,00 | ¥4.512,00 | 1,16M |
| 2026-07-06 | ¥4.948,00 | -6,78 % | ¥5.252,00 | ¥5.252,00 | ¥4.824,00 | 920,50K |
| 2026-07-03 | ¥5.308,00 | +0,99 % | ¥5.100,00 | ¥5.310,00 | ¥4.960,00 | 884,00K |
| 2026-07-02 | ¥5.256,00 | -9,03 % | ¥5.478,00 | ¥5.478,00 | ¥5.130,00 | 1,09M |
| 2026-07-01 | ¥5.778,00 | -6,20 % | ¥6.280,00 | ¥6.330,00 | ¥5.688,00 | 1,33M |
| 2026-06-30 | ¥6.160,00 | +4,51 % | ¥6.100,00 | ¥6.440,00 | ¥6.060,00 | 1,20M |
| 2026-06-29 | ¥5.894,00 | -5,24 % | ¥6.270,00 | ¥6.320,00 | ¥5.662,00 | 1,16M |
| 2026-06-26 | ¥6.220,00 | 0,00 % | ¥6.100,00 | ¥6.260,00 | ¥5.920,00 | 1,03M |
| 2026-06-25 | ¥6.220,00 | +5,03 % | ¥6.300,00 | ¥6.320,00 | ¥5.922,00 | 1,12M |
| 2026-06-24 | ¥5.922,00 | -0,97 % | ¥6.190,00 | ¥6.400,00 | ¥5.800,00 | 1,03M |
| 2026-06-23 | ¥5.980,00 | -6,42 % | ¥6.390,00 | ¥6.710,00 | ¥5.980,00 | 1,75M |
| 2026-06-22 | ¥6.390,00 | +3,90 % | ¥6.410,00 | ¥6.680,00 | ¥6.250,00 | 1,97M |
| 2026-06-19 | ¥6.150,00 | +17,95 % | ¥5.814,00 | ¥6.190,00 | ¥5.784,00 | 3,04M |
| 2026-06-18 | ¥5.214,00 | -8,62 % | ¥5.660,00 | ¥5.716,00 | ¥5.214,00 | 1,16M |
| 2026-06-17 | ¥5.706,00 | +3,48 % | ¥5.314,00 | ¥5.836,00 | ¥5.302,00 | 831,50K |
| 2026-06-16 | ¥5.514,00 | +6,28 % | ¥5.288,00 | ¥5.690,00 | ¥5.178,00 | 1,09M |
| 2026-06-15 | ¥5.188,00 | +7,10 % | ¥5.244,00 | ¥5.280,00 | ¥5.058,00 | 1,06M |
| 2026-06-12 | ¥4.844,00 | -0,04 % | ¥5.136,00 | ¥5.246,00 | ¥4.692,00 | 1,23M |
| 2026-06-11 | ¥4.846,00 | -2,81 % | ¥4.800,00 | ¥5.040,00 | ¥4.640,00 | 855,00K |
| 2026-06-10 | ¥4.986,00 | -13,08 % | ¥5.436,00 | ¥5.474,00 | ¥4.940,00 | 1,55M |
| 2026-06-09 | ¥5.736,00 | +9,09 % | ¥5.358,00 | ¥5.854,00 | ¥5.120,00 | 1,58M |
| 2026-06-08 | ¥5.258,00 | -7,95 % | ¥5.012,00 | ¥5.410,00 | ¥4.950,00 | 1,71M |
| 2026-06-05 | ¥5.712,00 | -2,02 % | ¥5.580,00 | ¥5.806,00 | ¥5.460,00 | 846,50K |
| 2026-06-04 | ¥5.830,00 | +1,99 % | ¥5.516,00 | ¥5.848,00 | ¥5.446,00 | 1,03M |
| 2026-06-03 | ¥5.716,00 | +10,26 % | ¥5.784,00 | ¥5.988,00 | ¥5.566,00 | 1,97M |
| 2026-06-02 | ¥5.184,00 | -5,40 % | ¥5.402,00 | ¥5.468,00 | ¥4.944,00 | 1,46M |
| 2026-06-01 | ¥5.480,00 | +1,63 % | ¥5.300,00 | ¥5.504,00 | ¥5.214,00 | 787,00K |
| 2026-05-29 | ¥5.392,00 | 0,00 % | ¥5.316,00 | ¥5.592,00 | ¥5.174,00 | 1,88M |
| 2026-05-28 | ¥5.392,00 | -1,96 % | ¥5.400,00 | ¥5.600,00 | ¥5.198,00 | 896,50K |
| 2026-05-27 | ¥5.500,00 | -4,68 % | ¥5.816,00 | ¥5.846,00 | ¥5.450,00 | 1,14M |
| 2026-05-26 | ¥5.770,00 | -3,41 % | ¥6.010,00 | ¥6.080,00 | ¥5.502,00 | 1,43M |
| 2026-05-25 | ¥5.974,00 | +3,90 % | ¥5.998,00 | ¥6.220,00 | ¥5.820,00 | 1,48M |