halmek holdings Co.,Ltd. 7119
TSE · Japan · Technologiedienstleistungen
¥1.895,00-9,00 (-0,47 %)
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 | ¥1.895,00 | -0,47 % | ¥1.882,00 | ¥1.923,00 | ¥1.882,00 | 25,10K |
| 2026-10-01 | ¥1.904,00 | -3,84 % | ¥1.972,00 | ¥1.972,00 | ¥1.881,00 | 38,10K |
| 2026-09-30 | ¥1.980,00 | -2,51 % | ¥1.993,00 | ¥2.030,00 | ¥1.980,00 | 40,80K |
| 2026-09-29 | ¥2.031,00 | -1,50 % | ¥2.022,00 | ¥2.053,00 | ¥1.987,00 | 25,10K |
| 2026-09-28 | ¥2.062,00 | -0,58 % | ¥2.076,00 | ¥2.129,00 | ¥2.052,00 | 39,20K |
| 2026-09-25 | ¥2.074,00 | +0,05 % | ¥2.060,00 | ¥2.099,00 | ¥2.055,00 | 38,50K |
| 2026-09-24 | ¥2.073,00 | -1,94 % | ¥2.129,00 | ¥2.173,00 | ¥2.062,00 | 52,30K |
| 2026-09-18 | ¥2.114,00 | -7,44 % | ¥2.284,00 | ¥2.295,00 | ¥2.084,00 | 61,70K |
| 2026-09-17 | ¥2.284,00 | +2,33 % | ¥2.250,00 | ¥2.302,00 | ¥2.245,00 | 50,70K |
| 2026-09-16 | ¥2.232,00 | +4,59 % | ¥2.160,00 | ¥2.232,00 | ¥2.150,00 | 40,20K |
| 2026-09-15 | ¥2.134,00 | +2,30 % | ¥2.136,00 | ¥2.165,00 | ¥2.086,00 | 33,70K |
| 2026-09-14 | ¥2.086,00 | -0,43 % | ¥2.053,00 | ¥2.100,00 | ¥2.037,00 | 28,60K |
| 2026-09-11 | ¥2.095,00 | +3,25 % | ¥2.048,00 | ¥2.103,00 | ¥2.034,00 | 37,50K |
| 2026-09-10 | ¥2.029,00 | +0,35 % | ¥2.005,00 | ¥2.048,00 | ¥2.000,00 | 20,90K |
| 2026-09-09 | ¥2.022,00 | +0,30 % | ¥2.051,00 | ¥2.051,00 | ¥1.992,00 | 35,20K |
| 2026-09-08 | ¥2.016,00 | +4,35 % | ¥1.959,00 | ¥2.019,00 | ¥1.959,00 | 31,70K |
| 2026-09-07 | ¥1.932,00 | +3,32 % | ¥1.896,00 | ¥1.935,00 | ¥1.892,00 | 23,70K |
| 2026-09-04 | ¥1.870,00 | -0,27 % | ¥1.890,00 | ¥1.892,00 | ¥1.811,00 | 11,30K |
| 2026-09-03 | ¥1.875,00 | +1,30 % | ¥1.865,00 | ¥1.898,00 | ¥1.865,00 | 11,00K |
| 2026-09-02 | ¥1.851,00 | -1,33 % | ¥1.876,00 | ¥1.898,00 | ¥1.831,00 | 16,50K |
| 2026-09-01 | ¥1.876,00 | +1,57 % | ¥1.847,00 | ¥1.898,00 | ¥1.830,00 | 22,50K |
| 2026-08-31 | ¥1.847,00 | +6,39 % | ¥1.780,00 | ¥1.850,00 | ¥1.747,00 | 28,00K |
| 2026-08-28 | ¥1.736,00 | 0,00 % | ¥1.736,00 | ¥1.739,00 | ¥1.736,00 | 2,00K |
| 2026-08-27 | ¥1.736,00 | +0,06 % | ¥1.736,00 | ¥1.747,00 | ¥1.734,00 | 2,50K |
| 2026-08-26 | ¥1.735,00 | +0,29 % | ¥1.742,00 | ¥1.744,00 | ¥1.735,00 | 2,40K |
| 2026-08-25 | ¥1.730,00 | -0,12 % | ¥1.739,00 | ¥1.745,00 | ¥1.725,00 | 3,70K |
| 2026-08-24 | ¥1.732,00 | +0,46 % | ¥1.731,00 | ¥1.735,00 | ¥1.720,00 | 5,00K |
| 2026-08-21 | ¥1.724,00 | +0,35 % | ¥1.718,00 | ¥1.732,00 | ¥1.718,00 | 3,30K |
| 2026-08-20 | ¥1.718,00 | +0,17 % | ¥1.713,00 | ¥1.728,00 | ¥1.713,00 | 1,70K |
| 2026-08-19 | ¥1.715,00 | +0,18 % | ¥1.732,00 | ¥1.732,00 | ¥1.710,00 | 3,70K |
| 2026-08-18 | ¥1.712,00 | -0,29 % | ¥1.712,00 | ¥1.735,00 | ¥1.710,00 | 4,90K |
| 2026-08-17 | ¥1.717,00 | +0,06 % | ¥1.717,00 | ¥1.726,00 | ¥1.717,00 | 6,60K |
| 2026-08-14 | ¥1.716,00 | -0,41 % | ¥1.721,00 | ¥1.726,00 | ¥1.715,00 | 9,50K |
| 2026-08-13 | ¥1.723,00 | -0,06 % | ¥1.764,00 | ¥1.764,00 | ¥1.716,00 | 12,70K |
| 2026-08-12 | ¥1.724,00 | -0,63 % | ¥1.705,00 | ¥1.724,00 | ¥1.697,00 | 8,80K |
| 2026-08-10 | ¥1.735,00 | +1,40 % | ¥1.711,00 | ¥1.735,00 | ¥1.711,00 | 3,40K |
| 2026-08-07 | ¥1.711,00 | +0,12 % | ¥1.720,00 | ¥1.733,00 | ¥1.710,00 | 6,10K |
| 2026-08-06 | ¥1.709,00 | +0,53 % | ¥1.705,00 | ¥1.714,00 | ¥1.703,00 | 3,00K |
| 2026-08-05 | ¥1.700,00 | +0,53 % | ¥1.691,00 | ¥1.700,00 | ¥1.691,00 | 1,20K |
| 2026-08-04 | ¥1.691,00 | -0,29 % | ¥1.697,00 | ¥1.705,00 | ¥1.691,00 | 4,10K |
| 2026-08-03 | ¥1.696,00 | +0,59 % | ¥1.697,00 | ¥1.699,00 | ¥1.683,00 | 4,70K |
| 2026-07-31 | ¥1.686,00 | +0,54 % | ¥1.689,00 | ¥1.697,00 | ¥1.680,00 | 2,50K |
| 2026-07-30 | ¥1.677,00 | -0,36 % | ¥1.682,00 | ¥1.689,00 | ¥1.675,00 | 1,80K |
| 2026-07-29 | ¥1.683,00 | -0,41 % | ¥1.690,00 | ¥1.690,00 | ¥1.672,00 | 2,00K |
| 2026-07-28 | ¥1.690,00 | +0,30 % | ¥1.680,00 | ¥1.690,00 | ¥1.671,00 | 3,70K |
| 2026-07-27 | ¥1.685,00 | +0,66 % | ¥1.680,00 | ¥1.685,00 | ¥1.671,00 | 2,10K |
| 2026-07-24 | ¥1.674,00 | -0,12 % | ¥1.660,00 | ¥1.674,00 | ¥1.652,00 | 2,70K |
| 2026-07-23 | ¥1.676,00 | -0,06 % | ¥1.663,00 | ¥1.684,00 | ¥1.663,00 | 1,50K |
| 2026-07-22 | ¥1.677,00 | +0,24 % | ¥1.677,00 | ¥1.677,00 | ¥1.670,00 | 2,00K |
| 2026-07-21 | ¥1.673,00 | +0,24 % | ¥1.672,00 | ¥1.691,00 | ¥1.671,00 | 2,20K |
| 2026-07-17 | ¥1.669,00 | -0,54 % | ¥1.681,00 | ¥1.692,00 | ¥1.669,00 | 4,80K |
| 2026-07-16 | ¥1.678,00 | -0,36 % | ¥1.694,00 | ¥1.694,00 | ¥1.678,00 | 1,00K |
| 2026-07-15 | ¥1.684,00 | +0,42 % | ¥1.696,00 | ¥1.698,00 | ¥1.677,00 | 3,60K |
| 2026-07-14 | ¥1.677,00 | +0,30 % | ¥1.697,00 | ¥1.697,00 | ¥1.675,00 | 4,80K |
| 2026-07-13 | ¥1.672,00 | -0,65 % | ¥1.699,00 | ¥1.700,00 | ¥1.672,00 | 7,40K |
| 2026-07-10 | ¥1.683,00 | -0,94 % | ¥1.699,00 | ¥1.699,00 | ¥1.683,00 | 1,80K |
| 2026-07-09 | ¥1.699,00 | +0,12 % | ¥1.699,00 | ¥1.700,00 | ¥1.682,00 | 2,70K |
| 2026-07-08 | ¥1.697,00 | +0,53 % | ¥1.688,00 | ¥1.697,00 | ¥1.678,00 | 4,20K |
| 2026-07-07 | ¥1.688,00 | -0,12 % | ¥1.690,00 | ¥1.690,00 | ¥1.667,00 | 5,20K |
| 2026-07-06 | ¥1.690,00 | +0,60 % | ¥1.694,00 | ¥1.698,00 | ¥1.680,00 | 5,00K |
| 2026-07-03 | ¥1.680,00 | -0,53 % | ¥1.689,00 | ¥1.690,00 | ¥1.668,00 | 1,60K |
| 2026-07-02 | ¥1.689,00 | +0,24 % | ¥1.670,00 | ¥1.689,00 | ¥1.661,00 | 2,10K |
| 2026-07-01 | ¥1.685,00 | -0,24 % | ¥1.696,00 | ¥1.710,00 | ¥1.685,00 | 7,10K |
| 2026-06-30 | ¥1.689,00 | +0,36 % | ¥1.688,00 | ¥1.690,00 | ¥1.660,00 | 3,90K |
| 2026-06-29 | ¥1.683,00 | +3,57 % | ¥1.637,00 | ¥1.683,00 | ¥1.637,00 | 10,70K |
| 2026-06-26 | ¥1.625,00 | +0,18 % | ¥1.611,00 | ¥1.632,00 | ¥1.610,00 | 4,00K |
| 2026-06-25 | ¥1.622,00 | 0,00 % | ¥1.619,00 | ¥1.630,00 | ¥1.619,00 | 1,50K |
| 2026-06-24 | ¥1.622,00 | +1,38 % | ¥1.620,00 | ¥1.622,00 | ¥1.597,00 | 3,40K |
| 2026-06-23 | ¥1.600,00 | -1,23 % | ¥1.620,00 | ¥1.620,00 | ¥1.600,00 | 3,30K |
| 2026-06-22 | ¥1.620,00 | -1,22 % | ¥1.635,00 | ¥1.640,00 | ¥1.620,00 | 4,20K |
| 2026-06-19 | ¥1.640,00 | +0,61 % | ¥1.648,00 | ¥1.650,00 | ¥1.633,00 | 5,40K |
| 2026-06-18 | ¥1.630,00 | +0,62 % | ¥1.640,00 | ¥1.660,00 | ¥1.630,00 | 7,00K |
| 2026-06-17 | ¥1.620,00 | +1,19 % | ¥1.609,00 | ¥1.640,00 | ¥1.600,00 | 7,90K |
| 2026-06-16 | ¥1.601,00 | -0,19 % | ¥1.593,00 | ¥1.603,00 | ¥1.593,00 | 1,20K |
| 2026-06-15 | ¥1.604,00 | +0,69 % | ¥1.600,00 | ¥1.615,00 | ¥1.594,00 | 8,30K |
| 2026-06-12 | ¥1.593,00 | +0,13 % | ¥1.591,00 | ¥1.593,00 | ¥1.580,00 | 4,10K |
| 2026-06-11 | ¥1.591,00 | -0,19 % | ¥1.606,00 | ¥1.606,00 | ¥1.585,00 | 4,10K |
| 2026-06-10 | ¥1.594,00 | -0,87 % | ¥1.609,00 | ¥1.609,00 | ¥1.580,00 | 4,20K |
| 2026-06-09 | ¥1.608,00 | +0,31 % | ¥1.603,00 | ¥1.609,00 | ¥1.586,00 | 8,40K |
| 2026-06-08 | ¥1.603,00 | -0,74 % | ¥1.615,00 | ¥1.615,00 | ¥1.601,00 | 1,40K |
| 2026-06-05 | ¥1.615,00 | +2,15 % | ¥1.595,00 | ¥1.628,00 | ¥1.572,00 | 12,30K |
| 2026-06-04 | ¥1.581,00 | +0,25 % | ¥1.587,00 | ¥1.587,00 | ¥1.567,00 | 3,10K |
| 2026-06-03 | ¥1.577,00 | +0,38 % | ¥1.571,00 | ¥1.589,00 | ¥1.560,00 | 3,40K |
| 2026-06-02 | ¥1.571,00 | -0,38 % | ¥1.576,00 | ¥1.576,00 | ¥1.567,00 | 2,00K |
| 2026-06-01 | ¥1.577,00 | -0,25 % | ¥1.597,00 | ¥1.615,00 | ¥1.573,00 | 6,00K |
| 2026-05-29 | ¥1.581,00 | +0,89 % | ¥1.570,00 | ¥1.598,00 | ¥1.560,00 | 4,30K |
| 2026-05-28 | ¥1.567,00 | -0,82 % | ¥1.597,00 | ¥1.610,00 | ¥1.567,00 | 10,90K |
| 2026-05-27 | ¥1.580,00 | +1,48 % | ¥1.567,00 | ¥1.585,00 | ¥1.562,00 | 4,80K |
| 2026-05-26 | ¥1.557,00 | +0,39 % | ¥1.550,00 | ¥1.565,00 | ¥1.549,00 | 3,90K |
| 2026-05-25 | ¥1.551,00 | -0,58 % | ¥1.584,00 | ¥1.584,00 | ¥1.550,00 | 7,80K |