Chiyoda Integre Co., Ltd. 6915
TSE · Japan · Produzierendes Gewerbe
¥3.525,00-120,00 (-3,29 %)
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 | ¥3.525,00 | -3,29 % | ¥3.600,00 | ¥3.620,00 | ¥3.525,00 | 16,90K |
| 2026-10-01 | ¥3.645,00 | +0,69 % | ¥3.620,00 | ¥3.645,00 | ¥3.575,00 | 15,60K |
| 2026-09-30 | ¥3.620,00 | +1,69 % | ¥3.570,00 | ¥3.655,00 | ¥3.500,00 | 22,00K |
| 2026-09-29 | ¥3.560,00 | -0,42 % | ¥3.575,00 | ¥3.595,00 | ¥3.545,00 | 13,60K |
| 2026-09-28 | ¥3.575,00 | -0,28 % | ¥3.580,00 | ¥3.585,00 | ¥3.535,00 | 10,00K |
| 2026-09-25 | ¥3.585,00 | +1,13 % | ¥3.575,00 | ¥3.585,00 | ¥3.550,00 | 14,20K |
| 2026-09-24 | ¥3.545,00 | +2,31 % | ¥3.495,00 | ¥3.595,00 | ¥3.495,00 | 16,00K |
| 2026-09-18 | ¥3.465,00 | -0,14 % | ¥3.500,00 | ¥3.500,00 | ¥3.455,00 | 12,80K |
| 2026-09-17 | ¥3.470,00 | +1,02 % | ¥3.435,00 | ¥3.475,00 | ¥3.435,00 | 7,40K |
| 2026-09-16 | ¥3.435,00 | +1,03 % | ¥3.385,00 | ¥3.450,00 | ¥3.385,00 | 14,20K |
| 2026-09-15 | ¥3.400,00 | 0,00 % | ¥3.400,00 | ¥3.410,00 | ¥3.380,00 | 15,40K |
| 2026-09-14 | ¥3.400,00 | -0,15 % | ¥3.375,00 | ¥3.450,00 | ¥3.375,00 | 9,10K |
| 2026-09-11 | ¥3.405,00 | +1,64 % | ¥3.310,00 | ¥3.435,00 | ¥3.305,00 | 14,80K |
| 2026-09-10 | ¥3.350,00 | 0,00 % | ¥3.305,00 | ¥3.350,00 | ¥3.300,00 | 10,50K |
| 2026-09-09 | ¥3.350,00 | +0,60 % | ¥3.345,00 | ¥3.375,00 | ¥3.330,00 | 9,90K |
| 2026-09-08 | ¥3.330,00 | -2,20 % | ¥3.405,00 | ¥3.410,00 | ¥3.320,00 | 9,90K |
| 2026-09-07 | ¥3.405,00 | +0,29 % | ¥3.395,00 | ¥3.460,00 | ¥3.395,00 | 7,90K |
| 2026-09-04 | ¥3.395,00 | -0,73 % | ¥3.410,00 | ¥3.420,00 | ¥3.360,00 | 9,90K |
| 2026-09-03 | ¥3.420,00 | -0,29 % | ¥3.410,00 | ¥3.445,00 | ¥3.405,00 | 6,00K |
| 2026-09-02 | ¥3.430,00 | -1,29 % | ¥3.435,00 | ¥3.515,00 | ¥3.415,00 | 12,20K |
| 2026-09-01 | ¥3.475,00 | -0,57 % | ¥3.495,00 | ¥3.550,00 | ¥3.475,00 | 6,00K |
| 2026-08-31 | ¥3.495,00 | +0,87 % | ¥3.465,00 | ¥3.540,00 | ¥3.440,00 | 7,60K |
| 2026-08-28 | ¥3.465,00 | -0,72 % | ¥3.470,00 | ¥3.490,00 | ¥3.455,00 | 8,00K |
| 2026-08-27 | ¥3.490,00 | -0,14 % | ¥3.475,00 | ¥3.515,00 | ¥3.475,00 | 4,80K |
| 2026-08-26 | ¥3.495,00 | -0,43 % | ¥3.505,00 | ¥3.520,00 | ¥3.475,00 | 6,70K |
| 2026-08-25 | ¥3.510,00 | -0,14 % | ¥3.525,00 | ¥3.525,00 | ¥3.485,00 | 5,00K |
| 2026-08-24 | ¥3.515,00 | +0,29 % | ¥3.535,00 | ¥3.545,00 | ¥3.500,00 | 5,20K |
| 2026-08-21 | ¥3.505,00 | +0,72 % | ¥3.480,00 | ¥3.520,00 | ¥3.445,00 | 10,20K |
| 2026-08-20 | ¥3.480,00 | +0,87 % | ¥3.450,00 | ¥3.480,00 | ¥3.410,00 | 8,50K |
| 2026-08-19 | ¥3.450,00 | -1,71 % | ¥3.470,00 | ¥3.520,00 | ¥3.410,00 | 10,70K |
| 2026-08-18 | ¥3.510,00 | -0,28 % | ¥3.520,00 | ¥3.550,00 | ¥3.500,00 | 7,00K |
| 2026-08-17 | ¥3.520,00 | +0,86 % | ¥3.465,00 | ¥3.520,00 | ¥3.455,00 | 11,00K |
| 2026-08-14 | ¥3.490,00 | +2,80 % | ¥3.390,00 | ¥3.490,00 | ¥3.390,00 | 12,80K |
| 2026-08-13 | ¥3.395,00 | +1,04 % | ¥3.335,00 | ¥3.395,00 | ¥3.335,00 | 6,20K |
| 2026-08-12 | ¥3.360,00 | +0,75 % | ¥3.335,00 | ¥3.385,00 | ¥3.335,00 | 5,70K |
| 2026-08-10 | ¥3.335,00 | +1,99 % | ¥3.325,00 | ¥3.390,00 | ¥3.305,00 | 9,60K |
| 2026-08-07 | ¥3.270,00 | +0,62 % | ¥3.260,00 | ¥3.305,00 | ¥3.260,00 | 6,00K |
| 2026-08-06 | ¥3.250,00 | -0,61 % | ¥3.255,00 | ¥3.280,00 | ¥3.245,00 | 6,60K |
| 2026-08-05 | ¥3.270,00 | +2,35 % | ¥3.205,00 | ¥3.300,00 | ¥3.205,00 | 12,00K |
| 2026-08-04 | ¥3.195,00 | -0,93 % | ¥3.205,00 | ¥3.240,00 | ¥3.195,00 | 11,70K |
| 2026-08-03 | ¥3.225,00 | -1,07 % | ¥3.270,00 | ¥3.275,00 | ¥3.210,00 | 10,30K |
| 2026-07-31 | ¥3.260,00 | -2,10 % | ¥3.350,00 | ¥3.370,00 | ¥3.260,00 | 11,20K |
| 2026-07-30 | ¥3.330,00 | -0,60 % | ¥3.320,00 | ¥3.350,00 | ¥3.305,00 | 8,80K |
| 2026-07-29 | ¥3.350,00 | +0,15 % | ¥3.345,00 | ¥3.350,00 | ¥3.300,00 | 8,90K |
| 2026-07-28 | ¥3.345,00 | -1,33 % | ¥3.390,00 | ¥3.390,00 | ¥3.295,00 | 8,90K |
| 2026-07-27 | ¥3.390,00 | +1,50 % | ¥3.340,00 | ¥3.400,00 | ¥3.340,00 | 6,80K |
| 2026-07-24 | ¥3.340,00 | -0,45 % | ¥3.320,00 | ¥3.370,00 | ¥3.320,00 | 4,80K |
| 2026-07-23 | ¥3.355,00 | +0,90 % | ¥3.325,00 | ¥3.355,00 | ¥3.325,00 | 6,40K |
| 2026-07-22 | ¥3.325,00 | +1,06 % | ¥3.290,00 | ¥3.340,00 | ¥3.290,00 | 6,30K |
| 2026-07-21 | ¥3.290,00 | +0,92 % | ¥3.250,00 | ¥3.315,00 | ¥3.250,00 | 8,90K |
| 2026-07-17 | ¥3.260,00 | -1,21 % | ¥3.265,00 | ¥3.310,00 | ¥3.235,00 | 6,60K |
| 2026-07-16 | ¥3.300,00 | +1,54 % | ¥3.250,00 | ¥3.300,00 | ¥3.250,00 | 4,70K |
| 2026-07-15 | ¥3.250,00 | +0,15 % | ¥3.250,00 | ¥3.285,00 | ¥3.245,00 | 6,30K |
| 2026-07-14 | ¥3.245,00 | +0,78 % | ¥3.220,00 | ¥3.255,00 | ¥3.220,00 | 5,70K |
| 2026-07-13 | ¥3.220,00 | -0,77 % | ¥3.280,00 | ¥3.280,00 | ¥3.220,00 | 7,60K |
| 2026-07-10 | ¥3.245,00 | +0,78 % | ¥3.265,00 | ¥3.270,00 | ¥3.225,00 | 8,00K |
| 2026-07-09 | ¥3.220,00 | -0,46 % | ¥3.230,00 | ¥3.245,00 | ¥3.220,00 | 2,80K |
| 2026-07-08 | ¥3.235,00 | -0,31 % | ¥3.240,00 | ¥3.265,00 | ¥3.235,00 | 5,10K |
| 2026-07-07 | ¥3.245,00 | -0,76 % | ¥3.270,00 | ¥3.290,00 | ¥3.245,00 | 7,20K |
| 2026-07-06 | ¥3.270,00 | 0,00 % | ¥3.270,00 | ¥3.290,00 | ¥3.260,00 | 7,10K |
| 2026-07-03 | ¥3.270,00 | -0,15 % | ¥3.300,00 | ¥3.310,00 | ¥3.270,00 | 6,90K |
| 2026-07-02 | ¥3.275,00 | +1,55 % | ¥3.215,00 | ¥3.280,00 | ¥3.210,00 | 8,80K |
| 2026-07-01 | ¥3.225,00 | +1,10 % | ¥3.230,00 | ¥3.250,00 | ¥3.190,00 | 17,20K |
| 2026-06-30 | ¥3.190,00 | +1,11 % | ¥3.195,00 | ¥3.210,00 | ¥3.160,00 | 71,70K |
| 2026-06-29 | ¥3.155,00 | -0,47 % | ¥3.190,00 | ¥3.215,00 | ¥3.150,00 | 11,60K |
| 2026-06-26 | ¥3.170,00 | -0,16 % | ¥3.170,00 | ¥3.185,00 | ¥3.140,00 | 8,60K |
| 2026-06-25 | ¥3.175,00 | +1,11 % | ¥3.200,00 | ¥3.200,00 | ¥3.170,00 | 4,80K |
| 2026-06-24 | ¥3.140,00 | -1,26 % | ¥3.160,00 | ¥3.170,00 | ¥3.135,00 | 9,50K |
| 2026-06-23 | ¥3.180,00 | -0,31 % | ¥3.190,00 | ¥3.215,00 | ¥3.155,00 | 5,70K |
| 2026-06-22 | ¥3.190,00 | -2,45 % | ¥3.255,00 | ¥3.260,00 | ¥3.170,00 | 13,60K |
| 2026-06-19 | ¥3.270,00 | +2,51 % | ¥3.175,00 | ¥3.285,00 | ¥3.175,00 | 10,70K |
| 2026-06-18 | ¥3.190,00 | -0,31 % | ¥3.230,00 | ¥3.240,00 | ¥3.190,00 | 13,90K |
| 2026-06-17 | ¥3.200,00 | +0,63 % | ¥3.165,00 | ¥3.255,00 | ¥3.165,00 | 8,30K |
| 2026-06-16 | ¥3.180,00 | -0,63 % | ¥3.190,00 | ¥3.215,00 | ¥3.175,00 | 12,80K |
| 2026-06-15 | ¥3.200,00 | 0,00 % | ¥3.200,00 | ¥3.230,00 | ¥3.190,00 | 10,20K |
| 2026-06-12 | ¥3.200,00 | +1,75 % | ¥3.170,00 | ¥3.250,00 | ¥3.170,00 | 16,90K |
| 2026-06-11 | ¥3.145,00 | +0,96 % | ¥3.115,00 | ¥3.145,00 | ¥3.110,00 | 8,30K |
| 2026-06-10 | ¥3.115,00 | -0,80 % | ¥3.140,00 | ¥3.160,00 | ¥3.100,00 | 16,50K |
| 2026-06-09 | ¥3.140,00 | -0,16 % | ¥3.145,00 | ¥3.175,00 | ¥3.125,00 | 7,70K |
| 2026-06-08 | ¥3.145,00 | 0,00 % | ¥3.100,00 | ¥3.155,00 | ¥3.100,00 | 8,70K |
| 2026-06-05 | ¥3.145,00 | +0,16 % | ¥3.160,00 | ¥3.200,00 | ¥3.145,00 | 17,00K |
| 2026-06-04 | ¥3.140,00 | -0,48 % | ¥3.140,00 | ¥3.195,00 | ¥3.130,00 | 10,00K |
| 2026-06-03 | ¥3.155,00 | +2,77 % | ¥3.075,00 | ¥3.160,00 | ¥3.075,00 | 9,00K |
| 2026-06-02 | ¥3.070,00 | -0,65 % | ¥3.085,00 | ¥3.090,00 | ¥3.035,00 | 8,60K |
| 2026-06-01 | ¥3.090,00 | -2,22 % | ¥3.160,00 | ¥3.175,00 | ¥3.075,00 | 13,10K |
| 2026-05-29 | ¥3.160,00 | 0,00 % | ¥3.160,00 | ¥3.225,00 | ¥3.160,00 | 8,30K |
| 2026-05-28 | ¥3.160,00 | -0,63 % | ¥3.150,00 | ¥3.195,00 | ¥3.125,00 | 12,20K |
| 2026-05-27 | ¥3.180,00 | +0,79 % | ¥3.165,00 | ¥3.180,00 | ¥3.155,00 | 10,20K |
| 2026-05-26 | ¥3.155,00 | -1,10 % | ¥3.165,00 | ¥3.215,00 | ¥3.155,00 | 7,60K |
| 2026-05-25 | ¥3.190,00 | +0,63 % | ¥3.165,00 | ¥3.215,00 | ¥3.165,00 | 9,90K |