Hioki E.E.Corporation 6866
TSE · Japan · Elektronische Technologie
¥11.140,00+540,00 (+5,09 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥11.140,00 | +5,09 % | ¥10.560,00 | ¥11.210,00 | ¥10.560,00 | 54,50K |
| 2026-09-30 | ¥10.600,00 | +0,38 % | ¥10.630,00 | ¥10.750,00 | ¥10.600,00 | 40,80K |
| 2026-09-29 | ¥10.560,00 | +1,44 % | ¥10.410,00 | ¥10.590,00 | ¥10.320,00 | 45,80K |
| 2026-09-28 | ¥10.410,00 | -0,29 % | ¥10.400,00 | ¥10.610,00 | ¥10.370,00 | 43,40K |
| 2026-09-25 | ¥10.440,00 | -0,38 % | ¥10.320,00 | ¥10.520,00 | ¥10.290,00 | 33,80K |
| 2026-09-24 | ¥10.480,00 | +2,95 % | ¥10.180,00 | ¥10.630,00 | ¥10.180,00 | 46,70K |
| 2026-09-18 | ¥10.180,00 | +2,31 % | ¥10.100,00 | ¥10.220,00 | ¥10.060,00 | 40,10K |
| 2026-09-17 | ¥9.950,00 | -2,07 % | ¥10.200,00 | ¥10.270,00 | ¥9.940,00 | 28,80K |
| 2026-09-16 | ¥10.160,00 | +2,11 % | ¥10.070,00 | ¥10.180,00 | ¥9.990,00 | 30,30K |
| 2026-09-15 | ¥9.950,00 | 0,00 % | ¥9.800,00 | ¥10.050,00 | ¥9.800,00 | 19,00K |
| 2026-09-14 | ¥9.950,00 | -0,60 % | ¥9.840,00 | ¥10.020,00 | ¥9.710,00 | 15,60K |
| 2026-09-11 | ¥10.010,00 | -1,86 % | ¥9.850,00 | ¥10.040,00 | ¥9.810,00 | 29,50K |
| 2026-09-10 | ¥10.200,00 | +0,59 % | ¥10.100,00 | ¥10.240,00 | ¥9.980,00 | 21,10K |
| 2026-09-09 | ¥10.140,00 | +1,81 % | ¥9.990,00 | ¥10.200,00 | ¥9.990,00 | 22,50K |
| 2026-09-08 | ¥9.960,00 | -4,60 % | ¥10.300,00 | ¥10.370,00 | ¥9.960,00 | 34,10K |
| 2026-09-07 | ¥10.440,00 | +2,35 % | ¥10.340,00 | ¥10.460,00 | ¥10.280,00 | 29,90K |
| 2026-09-04 | ¥10.200,00 | -0,29 % | ¥10.170,00 | ¥10.340,00 | ¥10.140,00 | 22,30K |
| 2026-09-03 | ¥10.230,00 | -0,68 % | ¥10.300,00 | ¥10.370,00 | ¥10.100,00 | 40,10K |
| 2026-09-02 | ¥10.300,00 | -3,65 % | ¥10.500,00 | ¥10.540,00 | ¥10.270,00 | 43,10K |
| 2026-09-01 | ¥10.690,00 | -1,75 % | ¥10.800,00 | ¥10.850,00 | ¥10.680,00 | 26,10K |
| 2026-08-31 | ¥10.880,00 | +1,49 % | ¥10.520,00 | ¥10.970,00 | ¥10.520,00 | 35,60K |
| 2026-08-28 | ¥10.720,00 | -0,65 % | ¥10.860,00 | ¥10.970,00 | ¥10.680,00 | 25,60K |
| 2026-08-27 | ¥10.790,00 | +0,37 % | ¥10.760,00 | ¥10.940,00 | ¥10.600,00 | 37,10K |
| 2026-08-26 | ¥10.750,00 | -1,01 % | ¥10.820,00 | ¥10.820,00 | ¥10.630,00 | 22,40K |
| 2026-08-25 | ¥10.860,00 | +0,37 % | ¥10.820,00 | ¥10.860,00 | ¥10.660,00 | 21,20K |
| 2026-08-24 | ¥10.820,00 | +0,46 % | ¥10.930,00 | ¥10.930,00 | ¥10.590,00 | 23,00K |
| 2026-08-21 | ¥10.770,00 | -3,32 % | ¥10.840,00 | ¥10.920,00 | ¥10.580,00 | 52,00K |
| 2026-08-20 | ¥11.140,00 | +1,74 % | ¥11.050,00 | ¥11.150,00 | ¥10.810,00 | 73,60K |
| 2026-08-19 | ¥10.950,00 | -6,81 % | ¥11.220,00 | ¥11.370,00 | ¥10.850,00 | 76,50K |
| 2026-08-18 | ¥11.750,00 | -5,01 % | ¥12.390,00 | ¥12.430,00 | ¥11.750,00 | 30,50K |
| 2026-08-17 | ¥12.370,00 | +2,15 % | ¥12.000,00 | ¥12.430,00 | ¥11.830,00 | 40,40K |
| 2026-08-14 | ¥12.110,00 | +0,67 % | ¥11.910,00 | ¥12.200,00 | ¥11.850,00 | 48,40K |
| 2026-08-13 | ¥12.030,00 | +2,47 % | ¥11.990,00 | ¥12.110,00 | ¥11.870,00 | 36,90K |
| 2026-08-12 | ¥11.740,00 | -0,93 % | ¥11.870,00 | ¥11.870,00 | ¥11.600,00 | 52,30K |
| 2026-08-10 | ¥11.850,00 | -3,66 % | ¥12.430,00 | ¥12.540,00 | ¥11.830,00 | 49,20K |
| 2026-08-07 | ¥12.300,00 | -1,20 % | ¥12.310,00 | ¥12.400,00 | ¥11.900,00 | 39,40K |
| 2026-08-06 | ¥12.450,00 | -5,75 % | ¥13.000,00 | ¥13.320,00 | ¥12.380,00 | 63,90K |
| 2026-08-05 | ¥13.210,00 | +8,10 % | ¥12.610,00 | ¥13.210,00 | ¥12.610,00 | 81,20K |
| 2026-08-04 | ¥12.220,00 | +7,48 % | ¥11.550,00 | ¥12.600,00 | ¥11.440,00 | 106,30K |
| 2026-08-03 | ¥11.370,00 | +1,43 % | ¥11.200,00 | ¥11.510,00 | ¥11.000,00 | 60,20K |
| 2026-07-31 | ¥11.210,00 | +8,20 % | ¥11.050,00 | ¥11.440,00 | ¥10.710,00 | 58,10K |
| 2026-07-30 | ¥10.360,00 | +0,19 % | ¥10.280,00 | ¥10.630,00 | ¥10.200,00 | 53,40K |
| 2026-07-29 | ¥10.340,00 | -2,82 % | ¥10.660,00 | ¥10.730,00 | ¥10.050,00 | 78,90K |
| 2026-07-28 | ¥10.640,00 | -6,91 % | ¥10.920,00 | ¥10.990,00 | ¥10.620,00 | 56,60K |
| 2026-07-27 | ¥11.430,00 | -1,21 % | ¥11.530,00 | ¥11.530,00 | ¥11.200,00 | 47,60K |
| 2026-07-24 | ¥11.570,00 | -0,17 % | ¥11.540,00 | ¥11.730,00 | ¥11.410,00 | 46,50K |
| 2026-07-23 | ¥11.590,00 | 0,00 % | ¥11.740,00 | ¥11.780,00 | ¥11.350,00 | 63,10K |
| 2026-07-22 | ¥11.590,00 | +3,76 % | ¥11.580,00 | ¥11.940,00 | ¥11.400,00 | 89,70K |
| 2026-07-21 | ¥11.170,00 | +3,04 % | ¥11.080,00 | ¥11.170,00 | ¥10.510,00 | 81,80K |
| 2026-07-17 | ¥10.840,00 | -3,47 % | ¥10.930,00 | ¥11.040,00 | ¥10.460,00 | 119,10K |
| 2026-07-16 | ¥11.230,00 | -4,02 % | ¥12.180,00 | ¥12.900,00 | ¥11.130,00 | 229,80K |
| 2026-07-15 | ¥11.700,00 | +3,82 % | ¥11.490,00 | ¥11.940,00 | ¥11.380,00 | 146,00K |
| 2026-07-14 | ¥11.270,00 | -1,05 % | ¥11.350,00 | ¥11.400,00 | ¥11.000,00 | 46,10K |
| 2026-07-13 | ¥11.390,00 | -0,87 % | ¥11.720,00 | ¥11.950,00 | ¥11.300,00 | 54,90K |
| 2026-07-10 | ¥11.490,00 | +4,08 % | ¥11.340,00 | ¥11.660,00 | ¥11.280,00 | 51,90K |
| 2026-07-09 | ¥11.040,00 | +2,22 % | ¥11.000,00 | ¥11.160,00 | ¥10.780,00 | 55,30K |
| 2026-07-08 | ¥10.800,00 | -4,93 % | ¥11.060,00 | ¥11.430,00 | ¥10.760,00 | 66,70K |
| 2026-07-07 | ¥11.360,00 | -3,97 % | ¥11.850,00 | ¥11.880,00 | ¥11.290,00 | 38,80K |
| 2026-07-06 | ¥11.830,00 | -2,31 % | ¥11.850,00 | ¥12.110,00 | ¥11.600,00 | 54,70K |
| 2026-07-03 | ¥12.110,00 | +0,58 % | ¥11.440,00 | ¥12.110,00 | ¥11.440,00 | 55,80K |
| 2026-07-02 | ¥12.040,00 | -3,99 % | ¥12.300,00 | ¥12.310,00 | ¥11.890,00 | 39,20K |
| 2026-07-01 | ¥12.540,00 | +2,96 % | ¥12.310,00 | ¥12.600,00 | ¥12.290,00 | 33,10K |
| 2026-06-30 | ¥12.180,00 | -2,33 % | ¥12.480,00 | ¥12.560,00 | ¥12.110,00 | 46,00K |
| 2026-06-29 | ¥12.470,00 | -1,66 % | ¥12.560,00 | ¥12.560,00 | ¥12.040,00 | 45,70K |
| 2026-06-26 | ¥12.680,00 | -0,70 % | ¥12.480,00 | ¥12.860,00 | ¥12.150,00 | 60,80K |
| 2026-06-25 | ¥12.770,00 | +6,86 % | ¥12.550,00 | ¥12.920,00 | ¥12.350,00 | 86,90K |
| 2026-06-24 | ¥11.950,00 | -3,71 % | ¥12.200,00 | ¥12.470,00 | ¥11.890,00 | 55,90K |
| 2026-06-23 | ¥12.410,00 | -4,02 % | ¥13.000,00 | ¥13.010,00 | ¥12.410,00 | 50,30K |
| 2026-06-22 | ¥12.930,00 | +1,09 % | ¥12.900,00 | ¥13.160,00 | ¥12.810,00 | 37,30K |
| 2026-06-19 | ¥12.790,00 | +0,79 % | ¥12.980,00 | ¥13.050,00 | ¥12.670,00 | 92,50K |
| 2026-06-18 | ¥12.690,00 | +0,48 % | ¥12.700,00 | ¥12.890,00 | ¥12.540,00 | 51,60K |
| 2026-06-17 | ¥12.630,00 | +1,94 % | ¥12.240,00 | ¥12.670,00 | ¥12.220,00 | 36,60K |
| 2026-06-16 | ¥12.390,00 | +0,08 % | ¥12.550,00 | ¥12.580,00 | ¥12.260,00 | 33,50K |
| 2026-06-15 | ¥12.380,00 | +2,23 % | ¥12.560,00 | ¥12.560,00 | ¥12.250,00 | 62,50K |
| 2026-06-12 | ¥12.110,00 | +0,33 % | ¥12.190,00 | ¥12.670,00 | ¥11.760,00 | 76,00K |
| 2026-06-11 | ¥12.070,00 | -3,36 % | ¥12.000,00 | ¥12.170,00 | ¥11.590,00 | 87,20K |
| 2026-06-10 | ¥12.490,00 | -4,44 % | ¥12.570,00 | ¥12.820,00 | ¥12.360,00 | 74,50K |
| 2026-06-09 | ¥13.070,00 | +3,48 % | ¥12.890,00 | ¥13.290,00 | ¥12.250,00 | 110,70K |
| 2026-06-08 | ¥12.630,00 | -4,82 % | ¥13.310,00 | ¥13.500,00 | ¥12.530,00 | 205,00K |
| 2026-06-05 | ¥13.270,00 | +0,45 % | ¥13.060,00 | ¥13.420,00 | ¥12.760,00 | 64,00K |
| 2026-06-04 | ¥13.210,00 | +2,09 % | ¥12.640,00 | ¥13.800,00 | ¥12.640,00 | 83,10K |
| 2026-06-03 | ¥12.940,00 | +1,49 % | ¥12.750,00 | ¥13.090,00 | ¥12.500,00 | 50,70K |
| 2026-06-02 | ¥12.750,00 | -3,26 % | ¥13.050,00 | ¥13.050,00 | ¥12.390,00 | 69,30K |
| 2026-06-01 | ¥13.180,00 | +8,03 % | ¥12.200,00 | ¥13.210,00 | ¥12.200,00 | 82,20K |
| 2026-05-29 | ¥12.200,00 | +0,83 % | ¥12.330,00 | ¥12.480,00 | ¥12.110,00 | 75,40K |
| 2026-05-28 | ¥12.100,00 | 0,00 % | ¥11.890,00 | ¥12.140,00 | ¥11.680,00 | 72,60K |
| 2026-05-27 | ¥12.100,00 | -4,80 % | ¥12.790,00 | ¥12.940,00 | ¥12.050,00 | 87,70K |
| 2026-05-26 | ¥12.710,00 | -0,47 % | ¥12.700,00 | ¥12.830,00 | ¥12.520,00 | 40,30K |
| 2026-05-25 | ¥12.770,00 | +2,57 % | ¥12.750,00 | ¥12.870,00 | ¥12.600,00 | 45,10K |
| 2026-05-22 | ¥12.450,00 | +3,32 % | ¥12.180,00 | ¥12.690,00 | ¥12.120,00 | 53,50K |