Espec Corp. 6859
TSE · Japan · Elektronische Technologie
¥4.105,00-60,00 (-1,44 %)
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 | ¥4.095,00 | -1,68 % | ¥4.110,00 | ¥4.175,00 | ¥4.080,00 | 19,90K |
| 2026-10-01 | ¥4.165,00 | +3,48 % | ¥4.025,00 | ¥4.175,00 | ¥4.020,00 | 59,80K |
| 2026-09-30 | ¥4.025,00 | +1,00 % | ¥4.050,00 | ¥4.060,00 | ¥3.970,00 | 54,90K |
| 2026-09-29 | ¥3.985,00 | -0,62 % | ¥3.955,00 | ¥3.990,00 | ¥3.955,00 | 43,80K |
| 2026-09-28 | ¥4.010,00 | -1,60 % | ¥4.100,00 | ¥4.120,00 | ¥4.005,00 | 56,80K |
| 2026-09-25 | ¥4.075,00 | +2,52 % | ¥3.970,00 | ¥4.085,00 | ¥3.970,00 | 44,30K |
| 2026-09-24 | ¥3.975,00 | +0,51 % | ¥4.010,00 | ¥4.030,00 | ¥3.965,00 | 42,80K |
| 2026-09-18 | ¥3.955,00 | -0,50 % | ¥4.010,00 | ¥4.020,00 | ¥3.945,00 | 73,80K |
| 2026-09-17 | ¥3.975,00 | -1,24 % | ¥4.025,00 | ¥4.060,00 | ¥3.965,00 | 65,20K |
| 2026-09-16 | ¥4.025,00 | +4,14 % | ¥3.890,00 | ¥4.025,00 | ¥3.865,00 | 70,10K |
| 2026-09-15 | ¥3.865,00 | +0,91 % | ¥3.810,00 | ¥3.885,00 | ¥3.810,00 | 52,70K |
| 2026-09-14 | ¥3.830,00 | +0,39 % | ¥3.780,00 | ¥3.855,00 | ¥3.755,00 | 56,20K |
| 2026-09-11 | ¥3.815,00 | -2,55 % | ¥3.775,00 | ¥3.855,00 | ¥3.730,00 | 82,30K |
| 2026-09-10 | ¥3.915,00 | -0,13 % | ¥3.920,00 | ¥3.935,00 | ¥3.865,00 | 69,80K |
| 2026-09-09 | ¥3.920,00 | +0,77 % | ¥3.890,00 | ¥3.990,00 | ¥3.880,00 | 68,90K |
| 2026-09-08 | ¥3.890,00 | -2,87 % | ¥3.975,00 | ¥4.040,00 | ¥3.890,00 | 63,20K |
| 2026-09-07 | ¥4.005,00 | +3,22 % | ¥3.945,00 | ¥4.030,00 | ¥3.945,00 | 59,30K |
| 2026-09-04 | ¥3.880,00 | +3,05 % | ¥3.780,00 | ¥3.900,00 | ¥3.780,00 | 73,40K |
| 2026-09-03 | ¥3.765,00 | -1,83 % | ¥3.845,00 | ¥3.850,00 | ¥3.765,00 | 69,30K |
| 2026-09-02 | ¥3.835,00 | -2,29 % | ¥3.855,00 | ¥3.900,00 | ¥3.790,00 | 77,30K |
| 2026-09-01 | ¥3.925,00 | -1,88 % | ¥3.930,00 | ¥3.990,00 | ¥3.915,00 | 49,60K |
| 2026-08-31 | ¥4.000,00 | +1,39 % | ¥3.875,00 | ¥4.010,00 | ¥3.875,00 | 54,70K |
| 2026-08-28 | ¥3.945,00 | -0,38 % | ¥4.005,00 | ¥4.025,00 | ¥3.935,00 | 55,50K |
| 2026-08-27 | ¥3.960,00 | -0,25 % | ¥4.010,00 | ¥4.080,00 | ¥3.950,00 | 70,20K |
| 2026-08-26 | ¥3.970,00 | -0,75 % | ¥3.995,00 | ¥4.005,00 | ¥3.925,00 | 74,10K |
| 2026-08-25 | ¥4.000,00 | +2,96 % | ¥3.880,00 | ¥4.000,00 | ¥3.850,00 | 69,50K |
| 2026-08-24 | ¥3.885,00 | -0,77 % | ¥3.900,00 | ¥3.925,00 | ¥3.835,00 | 69,20K |
| 2026-08-21 | ¥3.915,00 | +1,69 % | ¥3.780,00 | ¥3.920,00 | ¥3.740,00 | 91,90K |
| 2026-08-20 | ¥3.850,00 | -0,13 % | ¥3.860,00 | ¥3.865,00 | ¥3.745,00 | 116,10K |
| 2026-08-19 | ¥3.855,00 | -7,11 % | ¥3.960,00 | ¥4.000,00 | ¥3.830,00 | 108,20K |
| 2026-08-18 | ¥4.150,00 | -3,15 % | ¥4.240,00 | ¥4.265,00 | ¥4.140,00 | 41,50K |
| 2026-08-17 | ¥4.285,00 | +1,06 % | ¥4.240,00 | ¥4.285,00 | ¥4.205,00 | 48,20K |
| 2026-08-14 | ¥4.240,00 | +0,47 % | ¥4.220,00 | ¥4.285,00 | ¥4.205,00 | 64,10K |
| 2026-08-13 | ¥4.220,00 | +1,44 % | ¥4.195,00 | ¥4.265,00 | ¥4.175,00 | 62,40K |
| 2026-08-12 | ¥4.160,00 | +0,60 % | ¥4.135,00 | ¥4.180,00 | ¥4.110,00 | 91,30K |
| 2026-08-10 | ¥4.135,00 | -0,48 % | ¥4.175,00 | ¥4.290,00 | ¥4.125,00 | 99,50K |
| 2026-08-07 | ¥4.155,00 | +1,09 % | ¥3.970,00 | ¥4.155,00 | ¥3.910,00 | 190,70K |
| 2026-08-06 | ¥4.110,00 | -2,03 % | ¥4.195,00 | ¥4.300,00 | ¥3.965,00 | 197,70K |
| 2026-08-05 | ¥4.195,00 | +4,09 % | ¥4.100,00 | ¥4.215,00 | ¥4.100,00 | 104,90K |
| 2026-08-04 | ¥4.030,00 | +3,20 % | ¥3.845,00 | ¥4.050,00 | ¥3.845,00 | 118,60K |
| 2026-08-03 | ¥3.905,00 | +0,39 % | ¥3.820,00 | ¥3.970,00 | ¥3.795,00 | 110,20K |
| 2026-07-31 | ¥3.890,00 | +2,64 % | ¥3.845,00 | ¥3.990,00 | ¥3.810,00 | 119,20K |
| 2026-07-30 | ¥3.790,00 | +1,07 % | ¥3.720,00 | ¥3.830,00 | ¥3.705,00 | 133,40K |
| 2026-07-29 | ¥3.750,00 | -4,94 % | ¥3.935,00 | ¥3.975,00 | ¥3.665,00 | 177,70K |
| 2026-07-28 | ¥3.945,00 | -4,83 % | ¥4.030,00 | ¥4.035,00 | ¥3.895,00 | 166,60K |
| 2026-07-27 | ¥4.145,00 | -0,24 % | ¥4.155,00 | ¥4.175,00 | ¥4.035,00 | 122,10K |
| 2026-07-24 | ¥4.155,00 | -2,46 % | ¥4.200,00 | ¥4.215,00 | ¥4.115,00 | 95,90K |
| 2026-07-23 | ¥4.260,00 | -1,84 % | ¥4.365,00 | ¥4.430,00 | ¥4.220,00 | 106,30K |
| 2026-07-22 | ¥4.340,00 | +3,83 % | ¥4.305,00 | ¥4.445,00 | ¥4.295,00 | 188,80K |
| 2026-07-21 | ¥4.180,00 | +5,03 % | ¥4.120,00 | ¥4.195,00 | ¥3.990,00 | 179,10K |
| 2026-07-17 | ¥3.980,00 | -2,45 % | ¥3.930,00 | ¥3.995,00 | ¥3.795,00 | 132,20K |
| 2026-07-16 | ¥4.080,00 | +0,87 % | ¥3.975,00 | ¥4.105,00 | ¥3.975,00 | 110,10K |
| 2026-07-15 | ¥4.045,00 | +3,72 % | ¥3.950,00 | ¥4.080,00 | ¥3.935,00 | 108,20K |
| 2026-07-14 | ¥3.900,00 | +1,17 % | ¥3.855,00 | ¥3.940,00 | ¥3.830,00 | 114,10K |
| 2026-07-13 | ¥3.855,00 | -1,15 % | ¥3.970,00 | ¥4.005,00 | ¥3.820,00 | 112,90K |
| 2026-07-10 | ¥3.900,00 | -1,64 % | ¥4.035,00 | ¥4.060,00 | ¥3.875,00 | 189,80K |
| 2026-07-09 | ¥3.965,00 | +1,15 % | ¥3.965,00 | ¥3.995,00 | ¥3.915,00 | 102,30K |
| 2026-07-08 | ¥3.920,00 | -4,74 % | ¥3.975,00 | ¥4.050,00 | ¥3.905,00 | 115,50K |
| 2026-07-07 | ¥4.115,00 | -3,86 % | ¥4.280,00 | ¥4.365,00 | ¥4.090,00 | 115,50K |
| 2026-07-06 | ¥4.280,00 | +0,23 % | ¥4.270,00 | ¥4.295,00 | ¥4.200,00 | 101,40K |
| 2026-07-03 | ¥4.270,00 | +0,47 % | ¥4.180,00 | ¥4.270,00 | ¥4.110,00 | 102,00K |
| 2026-07-02 | ¥4.250,00 | -1,39 % | ¥4.240,00 | ¥4.305,00 | ¥4.185,00 | 115,90K |
| 2026-07-01 | ¥4.310,00 | +1,89 % | ¥4.290,00 | ¥4.370,00 | ¥4.240,00 | 105,10K |
| 2026-06-30 | ¥4.230,00 | -1,86 % | ¥4.325,00 | ¥4.340,00 | ¥4.220,00 | 110,50K |
| 2026-06-29 | ¥4.310,00 | -1,37 % | ¥4.370,00 | ¥4.370,00 | ¥4.190,00 | 169,50K |
| 2026-06-26 | ¥4.370,00 | -4,59 % | ¥4.530,00 | ¥4.580,00 | ¥4.330,00 | 102,50K |
| 2026-06-25 | ¥4.580,00 | +3,74 % | ¥4.585,00 | ¥4.615,00 | ¥4.475,00 | 115,60K |
| 2026-06-24 | ¥4.415,00 | -1,78 % | ¥4.510,00 | ¥4.560,00 | ¥4.355,00 | 116,00K |
| 2026-06-23 | ¥4.495,00 | -3,85 % | ¥4.685,00 | ¥4.710,00 | ¥4.495,00 | 138,00K |
| 2026-06-22 | ¥4.675,00 | -0,53 % | ¥4.700,00 | ¥4.750,00 | ¥4.590,00 | 135,70K |
| 2026-06-19 | ¥4.700,00 | +2,06 % | ¥4.740,00 | ¥4.790,00 | ¥4.630,00 | 200,70K |
| 2026-06-18 | ¥4.605,00 | +3,02 % | ¥4.475,00 | ¥4.645,00 | ¥4.460,00 | 177,40K |
| 2026-06-17 | ¥4.470,00 | +3,23 % | ¥4.290,00 | ¥4.495,00 | ¥4.290,00 | 178,90K |
| 2026-06-16 | ¥4.330,00 | +0,93 % | ¥4.335,00 | ¥4.380,00 | ¥4.215,00 | 110,40K |
| 2026-06-15 | ¥4.290,00 | +3,25 % | ¥4.340,00 | ¥4.370,00 | ¥4.260,00 | 118,40K |
| 2026-06-12 | ¥4.155,00 | +2,59 % | ¥4.160,00 | ¥4.235,00 | ¥4.110,00 | 136,60K |
| 2026-06-11 | ¥4.050,00 | -0,98 % | ¥4.090,00 | ¥4.130,00 | ¥3.930,00 | 114,60K |
| 2026-06-10 | ¥4.090,00 | -1,92 % | ¥4.100,00 | ¥4.225,00 | ¥4.030,00 | 161,20K |
| 2026-06-09 | ¥4.170,00 | +3,35 % | ¥4.080,00 | ¥4.190,00 | ¥4.010,00 | 155,00K |
| 2026-06-08 | ¥4.035,00 | -3,70 % | ¥4.000,00 | ¥4.095,00 | ¥3.985,00 | 149,20K |
| 2026-06-05 | ¥4.190,00 | +2,44 % | ¥4.090,00 | ¥4.220,00 | ¥4.005,00 | 199,10K |
| 2026-06-04 | ¥4.090,00 | +1,87 % | ¥4.010,00 | ¥4.195,00 | ¥4.000,00 | 222,70K |
| 2026-06-03 | ¥4.015,00 | +1,77 % | ¥4.000,00 | ¥4.125,00 | ¥3.960,00 | 185,10K |
| 2026-06-02 | ¥3.945,00 | 0,00 % | ¥3.955,00 | ¥3.960,00 | ¥3.750,00 | 116,80K |
| 2026-06-01 | ¥3.945,00 | -0,50 % | ¥3.960,00 | ¥4.030,00 | ¥3.890,00 | 177,70K |
| 2026-05-29 | ¥3.965,00 | +2,85 % | ¥3.920,00 | ¥4.035,00 | ¥3.870,00 | 150,90K |
| 2026-05-28 | ¥3.855,00 | +2,25 % | ¥3.750,00 | ¥3.905,00 | ¥3.700,00 | 138,80K |
| 2026-05-27 | ¥3.770,00 | -1,44 % | ¥3.950,00 | ¥3.970,00 | ¥3.695,00 | 245,60K |
| 2026-05-26 | ¥3.825,00 | +6,69 % | ¥3.620,00 | ¥3.840,00 | ¥3.620,00 | 248,10K |
| 2026-05-25 | ¥3.585,00 | +2,87 % | ¥3.520,00 | ¥3.605,00 | ¥3.500,00 | 106,60K |