HYUGA PRIMARY CARE Co.,Ltd. 7133
TSE · Japan · Gesundheitsdienstleistungen
¥2.104,00+1,00 (+0,05 %)
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 | ¥2.104,00 | +0,05 % | ¥2.103,00 | ¥2.105,00 | ¥2.103,00 | 177,00K |
| 2026-10-01 | ¥2.103,00 | 0,00 % | ¥2.103,00 | ¥2.104,00 | ¥2.103,00 | 389,10K |
| 2026-09-30 | ¥2.103,00 | +3,04 % | ¥2.104,00 | ¥2.105,00 | ¥2.103,00 | 425,70K |
| 2026-09-29 | ¥2.041,00 | +24,38 % | ¥2.041,00 | ¥2.041,00 | ¥2.041,00 |
| 1,70K |
| 2026-09-28 | ¥1.641,00 | +22,37 % | ¥1.641,00 | ¥1.641,00 | ¥1.641,00 | 1,20K |
| 2026-09-25 | ¥1.341,00 | -0,15 % | ¥1.343,00 | ¥1.345,00 | ¥1.334,00 | 3,10K |
| 2026-09-24 | ¥1.343,00 | +0,98 % | ¥1.345,00 | ¥1.400,00 | ¥1.343,00 | 10,20K |
| 2026-09-18 | ¥1.330,00 | +0,38 % | ¥1.330,00 | ¥1.332,00 | ¥1.326,00 | 2,90K |
| 2026-09-17 | ¥1.325,00 | -0,75 % | ¥1.316,00 | ¥1.330,00 | ¥1.316,00 | 1,80K |
| 2026-09-16 | ¥1.335,00 | -0,52 % | ¥1.339,00 | ¥1.339,00 | ¥1.320,00 | 1,40K |
| 2026-09-15 | ¥1.342,00 | +1,36 % | ¥1.341,00 | ¥1.342,00 | ¥1.330,00 | 2,70K |
| 2026-09-14 | ¥1.324,00 | +1,07 % | ¥1.309,00 | ¥1.325,00 | ¥1.309,00 | 9,00K |
| 2026-09-11 | ¥1.310,00 | +0,08 % | ¥1.315,00 | ¥1.315,00 | ¥1.305,00 | 5,00K |
| 2026-09-10 | ¥1.309,00 | -0,08 % | ¥1.310,00 | ¥1.311,00 | ¥1.307,00 | 3,10K |
| 2026-09-09 | ¥1.310,00 | 0,00 % | ¥1.303,00 | ¥1.314,00 | ¥1.303,00 | 2,50K |
| 2026-09-08 | ¥1.310,00 | +0,08 % | ¥1.305,00 | ¥1.310,00 | ¥1.301,00 | 3,70K |
| 2026-09-07 | ¥1.309,00 | +0,08 % | ¥1.308,00 | ¥1.310,00 | ¥1.300,00 | 2,80K |
| 2026-09-04 | ¥1.308,00 | -0,23 % | ¥1.311,00 | ¥1.320,00 | ¥1.301,00 | 5,30K |
| 2026-09-03 | ¥1.311,00 | +1,00 % | ¥1.328,00 | ¥1.328,00 | ¥1.300,00 | 7,10K |
| 2026-09-02 | ¥1.298,00 | 0,00 % | ¥1.279,00 | ¥1.321,00 | ¥1.279,00 | 1,50K |
| 2026-09-01 | ¥1.298,00 | +0,15 % | ¥1.295,00 | ¥1.310,00 | ¥1.295,00 | 1,80K |
| 2026-08-31 | ¥1.296,00 | -0,15 % | ¥1.295,00 | ¥1.314,00 | ¥1.295,00 | 2,50K |
| 2026-08-28 | ¥1.298,00 | -0,84 % | ¥1.297,00 | ¥1.310,00 | ¥1.294,00 | 2,40K |
| 2026-08-27 | ¥1.309,00 | 0,00 % | ¥1.309,00 | ¥1.317,00 | ¥1.295,00 | 6,50K |
| 2026-08-26 | ¥1.309,00 | 0,00 % | ¥1.313,00 | ¥1.313,00 | ¥1.292,00 | 2,50K |
| 2026-08-25 | ¥1.309,00 | +0,31 % | ¥1.301,00 | ¥1.313,00 | ¥1.292,00 | 4,30K |
| 2026-08-24 | ¥1.305,00 | -0,68 % | ¥1.304,00 | ¥1.325,00 | ¥1.299,00 | 4,30K |
| 2026-08-21 | ¥1.314,00 | +0,31 % | ¥1.294,00 | ¥1.314,00 | ¥1.294,00 | 3,40K |
| 2026-08-20 | ¥1.310,00 | +0,15 % | ¥1.308,00 | ¥1.318,00 | ¥1.308,00 | 1,10K |
| 2026-08-19 | ¥1.308,00 | +1,08 % | ¥1.298,00 | ¥1.317,00 | ¥1.292,00 | 2,60K |
| 2026-08-18 | ¥1.294,00 | -1,82 % | ¥1.319,00 | ¥1.319,00 | ¥1.292,00 | 2,20K |
| 2026-08-17 | ¥1.318,00 | 0,00 % | ¥1.319,00 | ¥1.319,00 | ¥1.310,00 | 2,60K |
| 2026-08-14 | ¥1.318,00 | +1,38 % | ¥1.330,00 | ¥1.330,00 | ¥1.306,00 | 5,10K |
| 2026-08-13 | ¥1.300,00 | +4,25 % | ¥1.347,00 | ¥1.347,00 | ¥1.295,00 | 24,20K |
| 2026-08-12 | ¥1.247,00 | -0,24 % | ¥1.250,00 | ¥1.250,00 | ¥1.220,00 | 1,10K |
| 2026-08-10 | ¥1.250,00 | +1,63 % | ¥1.227,00 | ¥1.250,00 | ¥1.180,00 | 3,90K |
| 2026-08-07 | ¥1.230,00 | +0,57 % | ¥1.214,00 | ¥1.230,00 | ¥1.190,00 | 2,50K |
| 2026-08-06 | ¥1.223,00 | -0,08 % | ¥1.211,00 | ¥1.223,00 | ¥1.194,00 | 2,80K |
| 2026-08-05 | ¥1.224,00 | +1,07 % | ¥1.200,00 | ¥1.224,00 | ¥1.191,00 | 3,20K |
| 2026-08-04 | ¥1.211,00 | -0,41 % | ¥1.211,00 | ¥1.211,00 | ¥1.187,00 | 1,60K |
| 2026-08-03 | ¥1.216,00 | -0,16 % | ¥1.212,00 | ¥1.218,00 | ¥1.198,00 | 1,40K |
| 2026-07-31 | ¥1.218,00 | +0,33 % | ¥1.227,00 | ¥1.227,00 | ¥1.193,00 | 2,40K |
| 2026-07-30 | ¥1.214,00 | -1,06 % | ¥1.229,00 | ¥1.229,00 | ¥1.195,00 | 2,40K |
| 2026-07-29 | ¥1.227,00 | -1,52 % | ¥1.216,00 | ¥1.227,00 | ¥1.183,00 | 1,20K |
| 2026-07-28 | ¥1.246,00 | +4,71 % | ¥1.176,00 | ¥1.246,00 | ¥1.172,00 | 1,70K |
| 2026-07-27 | ¥1.190,00 | -0,75 % | ¥1.194,00 | ¥1.200,00 | ¥1.181,00 | 2,30K |
| 2026-07-24 | ¥1.199,00 | -1,64 % | ¥1.219,00 | ¥1.219,00 | ¥1.186,00 | 2,00K |
| 2026-07-23 | ¥1.219,00 | +0,08 % | ¥1.221,00 | ¥1.221,00 | ¥1.196,00 | 1,70K |
| 2026-07-22 | ¥1.218,00 | +0,74 % | ¥1.202,00 | ¥1.223,00 | ¥1.196,00 | 4,90K |
| 2026-07-21 | ¥1.209,00 | -3,13 % | ¥1.188,00 | ¥1.234,00 | ¥1.188,00 | 4,80K |
| 2026-07-17 | ¥1.248,00 | +0,16 % | ¥1.246,00 | ¥1.248,00 | ¥1.221,00 | 3,90K |
| 2026-07-16 | ¥1.246,00 | +0,97 % | ¥1.264,00 | ¥1.264,00 | ¥1.225,00 | 2,00K |
| 2026-07-15 | ¥1.234,00 | -0,56 % | ¥1.271,00 | ¥1.271,00 | ¥1.219,00 | 6,70K |
| 2026-07-14 | ¥1.241,00 | +2,14 % | ¥1.230,00 | ¥1.246,00 | ¥1.218,00 | 2,70K |
| 2026-07-13 | ¥1.215,00 | +4,38 % | ¥1.224,00 | ¥1.224,00 | ¥1.188,00 | 2,80K |
| 2026-07-10 | ¥1.164,00 | +2,65 % | ¥1.134,00 | ¥1.167,00 | ¥1.134,00 | 1,70K |
| 2026-07-09 | ¥1.134,00 | +0,53 % | ¥1.133,00 | ¥1.143,00 | ¥1.130,00 | 2,80K |
| 2026-07-08 | ¥1.128,00 | -0,70 % | ¥1.136,00 | ¥1.136,00 | ¥1.113,00 | 1,20K |
| 2026-07-07 | ¥1.136,00 | +0,09 % | ¥1.139,00 | ¥1.139,00 | ¥1.116,00 | 3,40K |
| 2026-07-06 | ¥1.135,00 | +1,79 % | ¥1.125,00 | ¥1.142,00 | ¥1.112,00 | 2,80K |
| 2026-07-03 | ¥1.115,00 | +1,00 % | ¥1.104,00 | ¥1.115,00 | ¥1.104,00 | 1,30K |
| 2026-07-02 | ¥1.104,00 | +0,36 % | ¥1.100,00 | ¥1.104,00 | ¥1.100,00 | 1,10K |
| 2026-07-01 | ¥1.100,00 | +1,38 % | ¥1.092,00 | ¥1.100,00 | ¥1.091,00 | 1,50K |
| 2026-06-30 | ¥1.085,00 | +0,46 % | ¥1.084,00 | ¥1.087,00 | ¥1.079,00 | 7,40K |
| 2026-06-29 | ¥1.080,00 | +1,89 % | ¥1.079,00 | ¥1.082,00 | ¥1.068,00 | 3,30K |
| 2026-06-26 | ¥1.060,00 | 0,00 % | ¥1.056,00 | ¥1.075,00 | ¥1.052,00 | 3,60K |
| 2026-06-25 | ¥1.060,00 | -0,09 % | ¥1.061,00 | ¥1.061,00 | ¥1.052,00 | 2,90K |
| 2026-06-24 | ¥1.061,00 | +2,22 % | ¥1.038,00 | ¥1.061,00 | ¥1.038,00 | 4,00K |
| 2026-06-23 | ¥1.038,00 | +1,76 % | ¥1.020,00 | ¥1.048,00 | ¥1.020,00 | 4,70K |
| 2026-06-22 | ¥1.020,00 | +0,79 % | ¥1.012,00 | ¥1.023,00 | ¥1.012,00 | 5,30K |
| 2026-06-19 | ¥1.012,00 | -1,75 % | ¥1.010,00 | ¥1.015,00 | ¥1.010,00 | 400 |
| 2026-06-18 | ¥1.030,00 | +0,88 % | ¥1.008,00 | ¥1.031,00 | ¥1.008,00 | 1,90K |
| 2026-06-17 | ¥1.021,00 | +0,39 % | ¥1.032,00 | ¥1.032,00 | ¥1.021,00 | 300 |
| 2026-06-16 | ¥1.017,00 | -1,36 % | ¥1.043,00 | ¥1.043,00 | ¥1.012,00 | 2,80K |
| 2026-06-15 | ¥1.031,00 | -0,58 % | ¥1.060,00 | ¥1.060,00 | ¥1.025,00 | 7,30K |
| 2026-06-12 | ¥1.037,00 | +0,97 % | ¥1.027,00 | ¥1.050,00 | ¥1.027,00 | 2,10K |
| 2026-06-11 | ¥1.027,00 | 0,00 % | ¥1.027,00 | ¥1.027,00 | ¥1.027,00 | 0 |
| 2026-06-10 | ¥1.027,00 | -0,29 % | ¥1.050,00 | ¥1.050,00 | ¥1.026,00 | 4,60K |
| 2026-06-09 | ¥1.030,00 | +1,48 % | ¥1.013,00 | ¥1.043,00 | ¥1.013,00 | 4,30K |
| 2026-06-08 | ¥1.015,00 | -1,65 % | ¥1.026,00 | ¥1.033,00 | ¥1.013,00 | 2,50K |
| 2026-06-05 | ¥1.032,00 | +0,68 % | ¥1.020,00 | ¥1.035,00 | ¥1.020,00 | 9,70K |
| 2026-06-04 | ¥1.025,00 | +2,50 % | ¥985,00 | ¥1.033,00 | ¥985,00 | 10,20K |
| 2026-06-03 | ¥1.000,00 | +1,11 % | ¥980,00 | ¥1.011,00 | ¥980,00 | 14,60K |
| 2026-06-02 | ¥989,00 | +1,23 % | ¥970,00 | ¥1.003,00 | ¥970,00 | 10,00K |
| 2026-06-01 | ¥977,00 | +3,61 % | ¥950,00 | ¥980,00 | ¥950,00 | 12,70K |
| 2026-05-29 | ¥943,00 | +0,53 % | ¥935,00 | ¥945,00 | ¥935,00 | 3,00K |
| 2026-05-28 | ¥938,00 | +2,40 % | ¥916,00 | ¥939,00 | ¥916,00 | 11,50K |
| 2026-05-27 | ¥916,00 | -1,08 % | ¥933,00 | ¥935,00 | ¥900,00 | 19,50K |
| 2026-05-26 | ¥926,00 | -1,70 % | ¥932,00 | ¥947,00 | ¥921,00 | 22,10K |
| 2026-05-25 | ¥942,00 | -0,21 % | ¥941,00 | ¥955,00 | ¥930,00 | 3,90K |