Shizuki Electric Company Inc. 6994
TSE · Japan · Elektronische Technologie
¥1.360,00+22,00 (+1,64 %)
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 | ¥1.360,00 | +1,64 % | ¥1.323,00 | ¥1.395,00 | ¥1.314,00 | 286,50K |
| 2026-10-01 | ¥1.338,00 | +6,95 % | ¥1.244,00 | ¥1.356,00 | ¥1.240,00 | 368,50K |
| 2026-09-30 | ¥1.251,00 | +1,87 % | ¥1.239,00 | ¥1.255,00 | ¥1.230,00 | 100,20K |
| 2026-09-29 | ¥1.228,00 | +2,16 % | ¥1.200,00 | ¥1.237,00 | ¥1.200,00 | 91,00K |
| 2026-09-28 | ¥1.202,00 | -1,48 % | ¥1.225,00 | ¥1.237,00 | ¥1.202,00 | 76,80K |
| 2026-09-25 | ¥1.220,00 | -1,29 % | ¥1.234,00 | ¥1.241,00 | ¥1.220,00 | 91,80K |
| 2026-09-24 | ¥1.236,00 | +2,32 % | ¥1.225,00 | ¥1.249,00 | ¥1.217,00 | 141,80K |
| 2026-09-18 | ¥1.208,00 | +2,90 % | ¥1.198,00 | ¥1.210,00 | ¥1.187,00 | 124,00K |
| 2026-09-17 | ¥1.174,00 | -0,09 % | ¥1.188,00 | ¥1.203,00 | ¥1.168,00 | 97,30K |
| 2026-09-16 | ¥1.175,00 | +2,80 % | ¥1.157,00 | ¥1.176,00 | ¥1.150,00 | 67,20K |
| 2026-09-15 | ¥1.143,00 | +1,15 % | ¥1.118,00 | ¥1.165,00 | ¥1.111,00 | 61,10K |
| 2026-09-14 | ¥1.130,00 | -1,22 % | ¥1.121,00 | ¥1.135,00 | ¥1.105,00 | 65,30K |
| 2026-09-11 | ¥1.144,00 | -2,80 % | ¥1.130,00 | ¥1.156,00 | ¥1.115,00 | 98,10K |
| 2026-09-10 | ¥1.177,00 | +1,12 % | ¥1.150,00 | ¥1.182,00 | ¥1.147,00 | 47,90K |
| 2026-09-09 | ¥1.164,00 | +1,84 % | ¥1.157,00 | ¥1.185,00 | ¥1.156,00 | 69,70K |
| 2026-09-08 | ¥1.143,00 | -6,54 % | ¥1.201,00 | ¥1.206,00 | ¥1.143,00 | 106,90K |
| 2026-09-07 | ¥1.223,00 | +6,26 % | ¥1.180,00 | ¥1.223,00 | ¥1.171,00 | 128,20K |
| 2026-09-04 | ¥1.151,00 | +1,32 % | ¥1.143,00 | ¥1.161,00 | ¥1.139,00 | 51,60K |
| 2026-09-03 | ¥1.136,00 | -0,87 % | ¥1.161,00 | ¥1.166,00 | ¥1.127,00 | 90,60K |
| 2026-09-02 | ¥1.146,00 | -5,13 % | ¥1.171,00 | ¥1.184,00 | ¥1.146,00 | 120,40K |
| 2026-09-01 | ¥1.208,00 | -1,87 % | ¥1.210,00 | ¥1.224,00 | ¥1.186,00 | 131,60K |
| 2026-08-31 | ¥1.231,00 | +0,33 % | ¥1.190,00 | ¥1.236,00 | ¥1.173,00 | 157,60K |
| 2026-08-28 | ¥1.227,00 | -2,08 % | ¥1.253,00 | ¥1.272,00 | ¥1.224,00 | 172,00K |
| 2026-08-27 | ¥1.253,00 | +7,46 % | ¥1.190,00 | ¥1.274,00 | ¥1.184,00 | 445,00K |
| 2026-08-26 | ¥1.166,00 | +1,39 % | ¥1.143,00 | ¥1.170,00 | ¥1.132,00 | 103,20K |
| 2026-08-25 | ¥1.150,00 | +1,50 % | ¥1.123,00 | ¥1.164,00 | ¥1.107,00 | 130,80K |
| 2026-08-24 | ¥1.133,00 | -1,73 % | ¥1.140,00 | ¥1.152,00 | ¥1.116,00 | 121,90K |
| 2026-08-21 | ¥1.153,00 | -0,69 % | ¥1.137,00 | ¥1.161,00 | ¥1.105,00 | 140,30K |
| 2026-08-20 | ¥1.161,00 | +1,49 % | ¥1.165,00 | ¥1.173,00 | ¥1.138,00 | 124,40K |
| 2026-08-19 | ¥1.144,00 | -6,92 % | ¥1.170,00 | ¥1.186,00 | ¥1.142,00 | 286,70K |
| 2026-08-18 | ¥1.229,00 | -3,46 % | ¥1.299,00 | ¥1.334,00 | ¥1.216,00 | 429,80K |
| 2026-08-17 | ¥1.273,00 | +7,06 % | ¥1.200,00 | ¥1.276,00 | ¥1.199,00 | 312,30K |
| 2026-08-14 | ¥1.189,00 | +2,77 % | ¥1.163,00 | ¥1.215,00 | ¥1.155,00 | 189,00K |
| 2026-08-13 | ¥1.157,00 | +5,09 % | ¥1.125,00 | ¥1.161,00 | ¥1.117,00 | 255,40K |
| 2026-08-12 | ¥1.101,00 | -0,90 % | ¥1.096,00 | ¥1.113,00 | ¥1.079,00 | 128,00K |
| 2026-08-10 | ¥1.111,00 | -0,27 % | ¥1.106,00 | ¥1.128,00 | ¥1.093,00 | 167,80K |
| 2026-08-07 | ¥1.114,00 | -2,96 % | ¥1.148,00 | ¥1.155,00 | ¥1.084,00 | 315,80K |
| 2026-08-06 | ¥1.148,00 | -8,82 % | ¥1.229,00 | ¥1.230,00 | ¥1.121,00 | 651,40K |
| 2026-08-05 | ¥1.259,00 | +17,44 % | ¥1.115,00 | ¥1.296,00 | ¥1.115,00 | 1,86M |
| 2026-08-04 | ¥1.072,00 | +2,68 % | ¥1.033,00 | ¥1.073,00 | ¥1.032,00 | 193,70K |
| 2026-08-03 | ¥1.044,00 | +0,87 % | ¥1.027,00 | ¥1.052,00 | ¥997,00 | 252,30K |
| 2026-07-31 | ¥1.035,00 | +9,87 % | ¥1.006,00 | ¥1.076,00 | ¥995,00 | 395,50K |
| 2026-07-30 | ¥942,00 | +3,97 % | ¥917,00 | ¥965,00 | ¥905,00 | 204,60K |
| 2026-07-29 | ¥906,00 | -8,48 % | ¥1.004,00 | ¥1.005,00 | ¥891,00 | 407,70K |
| 2026-07-28 | ¥990,00 | -5,26 % | ¥1.026,00 | ¥1.026,00 | ¥988,00 | 216,40K |
| 2026-07-27 | ¥1.045,00 | -1,42 % | ¥1.046,00 | ¥1.053,00 | ¥1.007,00 | 210,40K |
| 2026-07-24 | ¥1.060,00 | +0,47 % | ¥1.050,00 | ¥1.072,00 | ¥1.038,00 | 150,50K |
| 2026-07-23 | ¥1.055,00 | -1,22 % | ¥1.080,00 | ¥1.095,00 | ¥1.052,00 | 100,10K |
| 2026-07-22 | ¥1.068,00 | +3,09 % | ¥1.070,00 | ¥1.112,00 | ¥1.063,00 | 307,90K |
| 2026-07-21 | ¥1.036,00 | +4,44 % | ¥1.000,00 | ¥1.046,00 | ¥980,00 | 271,50K |
| 2026-07-17 | ¥992,00 | -6,77 % | ¥1.030,00 | ¥1.034,00 | ¥962,00 | 405,20K |
| 2026-07-16 | ¥1.064,00 | -6,58 % | ¥1.109,00 | ¥1.109,00 | ¥1.056,00 | 287,50K |
| 2026-07-15 | ¥1.139,00 | +4,50 % | ¥1.090,00 | ¥1.139,00 | ¥1.083,00 | 220,80K |
| 2026-07-14 | ¥1.090,00 | -2,33 % | ¥1.099,00 | ¥1.101,00 | ¥1.049,00 | 386,10K |
| 2026-07-13 | ¥1.116,00 | -2,96 % | ¥1.175,00 | ¥1.188,00 | ¥1.081,00 | 324,10K |
| 2026-07-10 | ¥1.150,00 | +3,05 % | ¥1.153,00 | ¥1.177,00 | ¥1.141,00 | 221,20K |
| 2026-07-09 | ¥1.116,00 | +2,20 % | ¥1.122,00 | ¥1.141,00 | ¥1.106,00 | 193,60K |
| 2026-07-08 | ¥1.092,00 | -5,37 % | ¥1.103,00 | ¥1.150,00 | ¥1.084,00 | 342,80K |
| 2026-07-07 | ¥1.154,00 | -5,80 % | ¥1.220,00 | ¥1.225,00 | ¥1.152,00 | 272,80K |
| 2026-07-06 | ¥1.225,00 | -4,45 % | ¥1.295,00 | ¥1.306,00 | ¥1.207,00 | 230,80K |
| 2026-07-03 | ¥1.282,00 | -1,23 % | ¥1.252,00 | ¥1.282,00 | ¥1.210,00 | 361,20K |
| 2026-07-02 | ¥1.298,00 | -6,01 % | ¥1.291,00 | ¥1.332,00 | ¥1.270,00 | 291,60K |
| 2026-07-01 | ¥1.381,00 | +4,15 % | ¥1.339,00 | ¥1.395,00 | ¥1.294,00 | 366,30K |
| 2026-06-30 | ¥1.326,00 | +2,24 % | ¥1.306,00 | ¥1.347,00 | ¥1.279,00 | 298,10K |
| 2026-06-29 | ¥1.297,00 | -5,95 % | ¥1.390,00 | ¥1.396,00 | ¥1.251,00 | 490,20K |
| 2026-06-26 | ¥1.379,00 | -5,29 % | ¥1.400,00 | ¥1.440,00 | ¥1.359,00 | 550,70K |
| 2026-06-25 | ¥1.456,00 | +5,74 % | ¥1.458,00 | ¥1.499,00 | ¥1.376,00 | 841,60K |
| 2026-06-24 | ¥1.377,00 | -1,64 % | ¥1.380,00 | ¥1.434,00 | ¥1.358,00 | 792,80K |
| 2026-06-23 | ¥1.400,00 | +10,15 % | ¥1.410,00 | ¥1.537,00 | ¥1.385,00 | 1,92M |
| 2026-06-22 | ¥1.271,00 | +1,27 % | ¥1.261,00 | ¥1.324,00 | ¥1.240,00 | 369,50K |
| 2026-06-19 | ¥1.255,00 | +0,40 % | ¥1.289,00 | ¥1.306,00 | ¥1.203,00 | 521,80K |
| 2026-06-18 | ¥1.250,00 | +4,52 % | ¥1.226,00 | ¥1.323,00 | ¥1.217,00 | 824,90K |
| 2026-06-17 | ¥1.196,00 | +3,37 % | ¥1.130,00 | ¥1.238,00 | ¥1.111,00 | 467,40K |
| 2026-06-16 | ¥1.157,00 | +0,70 % | ¥1.179,00 | ¥1.185,00 | ¥1.127,00 | 569,90K |
| 2026-06-15 | ¥1.149,00 | +7,08 % | ¥1.111,00 | ¥1.212,00 | ¥1.062,00 | 931,80K |
| 2026-06-12 | ¥1.073,00 | -0,46 % | ¥1.120,00 | ¥1.123,00 | ¥1.058,00 | 291,30K |
| 2026-06-11 | ¥1.078,00 | -2,00 % | ¥1.040,00 | ¥1.080,00 | ¥1.034,00 | 376,00K |
| 2026-06-10 | ¥1.100,00 | -7,33 % | ¥1.165,00 | ¥1.170,00 | ¥1.092,00 | 328,30K |
| 2026-06-09 | ¥1.187,00 | +1,37 % | ¥1.201,00 | ¥1.217,00 | ¥1.133,00 | 443,90K |
| 2026-06-08 | ¥1.171,00 | -9,01 % | ¥1.161,00 | ¥1.206,00 | ¥1.112,00 | 424,50K |
| 2026-06-05 | ¥1.287,00 | +3,46 % | ¥1.250,00 | ¥1.319,00 | ¥1.190,00 | 453,30K |
| 2026-06-04 | ¥1.244,00 | -2,20 % | ¥1.242,00 | ¥1.301,00 | ¥1.232,00 | 361,50K |
| 2026-06-03 | ¥1.272,00 | +1,35 % | ¥1.329,00 | ¥1.349,00 | ¥1.207,00 | 528,40K |
| 2026-06-02 | ¥1.255,00 | -3,16 % | ¥1.266,00 | ¥1.335,00 | ¥1.186,00 | 818,40K |
| 2026-06-01 | ¥1.296,00 | -1,44 % | ¥1.511,00 | ¥1.513,00 | ¥1.283,00 | 2,34M |
| 2026-05-29 | ¥1.315,00 | +19,98 % | ¥1.227,00 | ¥1.339,00 | ¥1.196,00 | 2,04M |
| 2026-05-28 | ¥1.096,00 | +5,08 % | ¥1.013,00 | ¥1.109,00 | ¥998,00 | 645,40K |
| 2026-05-27 | ¥1.043,00 | -8,67 % | ¥1.166,00 | ¥1.185,00 | ¥1.035,00 | 708,20K |
| 2026-05-26 | ¥1.142,00 | +7,63 % | ¥1.091,00 | ¥1.142,00 | ¥1.045,00 | 765,50K |
| 2026-05-25 | ¥1.061,00 | +11,45 % | ¥980,00 | ¥1.102,00 | ¥977,00 | 918,50K |