Hi-Lex Corporation 7279
TSE · Japan · Produzierendes Gewerbe
¥2.405,00+1,00 (+0,04 %)
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 | ¥2.405,00 | +0,04 % | ¥2.383,00 | ¥2.411,00 | ¥2.355,00 | 76,70K |
| 2026-10-01 | ¥2.404,00 | -0,99 % | ¥2.403,00 | ¥2.432,00 | ¥2.375,00 | 74,00K |
| 2026-09-30 | ¥2.428,00 | -0,12 % | ¥2.437,00 | ¥2.446,00 | ¥2.414,00 | 40,60K |
| 2026-09-29 | ¥2.431,00 | -2,17 % | ¥2.526,00 | ¥2.526,00 | ¥2.431,00 | 57,40K |
| 2026-09-28 | ¥2.485,00 | +0,24 % | ¥2.484,00 | ¥2.531,00 | ¥2.468,00 | 74,40K |
| 2026-09-25 | ¥2.479,00 | -1,39 % | ¥2.520,00 | ¥2.520,00 | ¥2.461,00 | 53,70K |
| 2026-09-24 | ¥2.514,00 | -0,59 % | ¥2.551,00 | ¥2.551,00 | ¥2.492,00 | 58,80K |
| 2026-09-18 | ¥2.529,00 | -0,98 % | ¥2.579,00 | ¥2.579,00 | ¥2.520,00 | 74,30K |
| 2026-09-17 | ¥2.554,00 | +1,47 % | ¥2.517,00 | ¥2.577,00 | ¥2.517,00 | 71,10K |
| 2026-09-16 | ¥2.517,00 | +1,17 % | ¥2.483,00 | ¥2.525,00 | ¥2.483,00 | 49,40K |
| 2026-09-15 | ¥2.488,00 | -0,04 % | ¥2.467,00 | ¥2.509,00 | ¥2.466,00 | 71,00K |
| 2026-09-14 | ¥2.489,00 | +0,81 % | ¥2.450,00 | ¥2.501,00 | ¥2.445,00 | 73,80K |
| 2026-09-11 | ¥2.469,00 | +1,19 % | ¥2.408,00 | ¥2.487,00 | ¥2.400,00 | 82,00K |
| 2026-09-10 | ¥2.440,00 | -0,37 % | ¥2.443,00 | ¥2.462,00 | ¥2.415,00 | 86,70K |
| 2026-09-09 | ¥2.449,00 | +2,04 % | ¥2.410,00 | ¥2.458,00 | ¥2.391,00 | 94,60K |
| 2026-09-08 | ¥2.400,00 | -7,30 % | ¥2.571,00 | ¥2.571,00 | ¥2.400,00 | 190,00K |
| 2026-09-07 | ¥2.589,00 | -1,26 % | ¥2.637,00 | ¥2.700,00 | ¥2.565,00 | 125,60K |
| 2026-09-04 | ¥2.622,00 | -1,39 % | ¥2.646,00 | ¥2.731,00 | ¥2.591,00 | 254,70K |
| 2026-09-03 | ¥2.659,00 | +1,72 % | ¥2.664,00 | ¥2.666,00 | ¥2.619,00 | 68,30K |
| 2026-09-02 | ¥2.614,00 | -2,43 % | ¥2.668,00 | ¥2.668,00 | ¥2.601,00 | 107,80K |
| 2026-09-01 | ¥2.679,00 | -0,52 % | ¥2.692,00 | ¥2.709,00 | ¥2.653,00 | 119,60K |
| 2026-08-31 | ¥2.693,00 | +0,82 % | ¥2.675,00 | ¥2.759,00 | ¥2.666,00 | 177,70K |
| 2026-08-28 | ¥2.671,00 | +2,49 % | ¥2.647,00 | ¥2.712,00 | ¥2.629,00 | 187,90K |
| 2026-08-27 | ¥2.606,00 | +1,01 % | ¥2.580,00 | ¥2.649,00 | ¥2.572,00 | 97,00K |
| 2026-08-26 | ¥2.580,00 | +3,04 % | ¥2.505,00 | ¥2.580,00 | ¥2.504,00 | 55,10K |
| 2026-08-25 | ¥2.504,00 | -1,34 % | ¥2.536,00 | ¥2.549,00 | ¥2.471,00 | 38,50K |
| 2026-08-24 | ¥2.538,00 | 0,00 % | ¥2.551,00 | ¥2.567,00 | ¥2.535,00 | 39,60K |
| 2026-08-21 | ¥2.538,00 | +0,12 % | ¥2.534,00 | ¥2.550,00 | ¥2.500,00 | 47,70K |
| 2026-08-20 | ¥2.535,00 | +1,44 % | ¥2.514,00 | ¥2.540,00 | ¥2.496,00 | 47,80K |
| 2026-08-19 | ¥2.499,00 | -3,21 % | ¥2.576,00 | ¥2.576,00 | ¥2.486,00 | 87,20K |
| 2026-08-18 | ¥2.582,00 | +0,31 % | ¥2.573,00 | ¥2.613,00 | ¥2.566,00 | 52,80K |
| 2026-08-17 | ¥2.574,00 | +0,66 % | ¥2.560,00 | ¥2.621,00 | ¥2.560,00 | 44,40K |
| 2026-08-14 | ¥2.557,00 | +1,15 % | ¥2.528,00 | ¥2.590,00 | ¥2.523,00 | 45,30K |
| 2026-08-13 | ¥2.528,00 | +0,64 % | ¥2.506,00 | ¥2.545,00 | ¥2.486,00 | 55,00K |
| 2026-08-12 | ¥2.512,00 | +1,13 % | ¥2.500,00 | ¥2.526,00 | ¥2.463,00 | 90,00K |
| 2026-08-10 | ¥2.484,00 | -0,56 % | ¥2.501,00 | ¥2.507,00 | ¥2.454,00 | 79,30K |
| 2026-08-07 | ¥2.498,00 | -3,03 % | ¥2.545,00 | ¥2.545,00 | ¥2.450,00 | 81,90K |
| 2026-08-06 | ¥2.576,00 | +0,16 % | ¥2.569,00 | ¥2.602,00 | ¥2.553,00 | 66,70K |
| 2026-08-05 | ¥2.572,00 | +1,86 % | ¥2.575,00 | ¥2.650,00 | ¥2.563,00 | 113,00K |
| 2026-08-04 | ¥2.525,00 | -0,28 % | ¥2.546,00 | ¥2.653,00 | ¥2.525,00 | 273,80K |
| 2026-08-03 | ¥2.532,00 | +10,23 % | ¥2.319,00 | ¥2.565,00 | ¥2.301,00 | 324,70K |
| 2026-07-31 | ¥2.297,00 | +2,96 % | ¥2.270,00 | ¥2.325,00 | ¥2.225,00 | 104,50K |
| 2026-07-30 | ¥2.231,00 | +2,76 % | ¥2.156,00 | ¥2.235,00 | ¥2.136,00 | 86,80K |
| 2026-07-29 | ¥2.171,00 | -1,14 % | ¥2.182,00 | ¥2.207,00 | ¥2.129,00 | 80,90K |
| 2026-07-28 | ¥2.196,00 | -1,30 % | ¥2.221,00 | ¥2.221,00 | ¥2.173,00 | 85,00K |
| 2026-07-27 | ¥2.225,00 | +0,82 % | ¥2.220,00 | ¥2.240,00 | ¥2.170,00 | 60,10K |
| 2026-07-24 | ¥2.207,00 | -0,90 % | ¥2.202,00 | ¥2.232,00 | ¥2.173,00 | 61,50K |
| 2026-07-23 | ¥2.227,00 | +1,83 % | ¥2.200,00 | ¥2.271,00 | ¥2.198,00 | 120,30K |
| 2026-07-22 | ¥2.187,00 | +0,51 % | ¥2.191,00 | ¥2.239,00 | ¥2.174,00 | 59,30K |
| 2026-07-21 | ¥2.176,00 | +3,32 % | ¥2.145,00 | ¥2.187,00 | ¥2.106,00 | 86,70K |
| 2026-07-17 | ¥2.106,00 | -2,90 % | ¥2.149,00 | ¥2.164,00 | ¥2.058,00 | 87,00K |
| 2026-07-16 | ¥2.169,00 | +0,14 % | ¥2.177,00 | ¥2.186,00 | ¥2.152,00 | 41,10K |
| 2026-07-15 | ¥2.166,00 | +0,51 % | ¥2.181,00 | ¥2.182,00 | ¥2.143,00 | 56,20K |
| 2026-07-14 | ¥2.155,00 | -1,82 % | ¥2.184,00 | ¥2.184,00 | ¥2.113,00 | 76,50K |
| 2026-07-13 | ¥2.195,00 | +3,15 % | ¥2.154,00 | ¥2.246,00 | ¥2.154,00 | 118,10K |
| 2026-07-10 | ¥2.128,00 | +5,29 % | ¥2.115,00 | ¥2.162,00 | ¥2.104,00 | 100,00K |
| 2026-07-09 | ¥2.021,00 | -0,10 % | ¥2.026,00 | ¥2.045,00 | ¥2.008,00 | 38,40K |
| 2026-07-08 | ¥2.023,00 | -2,03 % | ¥2.065,00 | ¥2.067,00 | ¥1.994,00 | 97,50K |
| 2026-07-07 | ¥2.065,00 | -4,62 % | ¥2.156,00 | ¥2.183,00 | ¥2.065,00 | 75,60K |
| 2026-07-06 | ¥2.165,00 | +2,56 % | ¥2.161,00 | ¥2.201,00 | ¥2.143,00 | 58,70K |
| 2026-07-03 | ¥2.111,00 | +2,98 % | ¥2.050,00 | ¥2.128,00 | ¥2.050,00 | 69,90K |
| 2026-07-02 | ¥2.050,00 | +1,23 % | ¥2.016,00 | ¥2.075,00 | ¥1.996,00 | 73,50K |
| 2026-07-01 | ¥2.025,00 | +1,25 % | ¥2.003,00 | ¥2.036,00 | ¥1.992,00 | 59,60K |
| 2026-06-30 | ¥2.000,00 | -0,15 % | ¥2.028,00 | ¥2.040,00 | ¥2.000,00 | 119,40K |
| 2026-06-29 | ¥2.003,00 | -0,99 % | ¥2.050,00 | ¥2.080,00 | ¥1.970,00 | 82,90K |
| 2026-06-26 | ¥2.023,00 | +0,45 % | ¥2.020,00 | ¥2.045,00 | ¥2.007,00 | 45,70K |
| 2026-06-25 | ¥2.014,00 | -1,61 % | ¥2.050,00 | ¥2.066,00 | ¥2.013,00 | 48,30K |
| 2026-06-24 | ¥2.047,00 | -1,44 % | ¥2.066,00 | ¥2.089,00 | ¥2.035,00 | 48,90K |
| 2026-06-23 | ¥2.077,00 | -2,94 % | ¥2.150,00 | ¥2.166,00 | ¥2.077,00 | 82,30K |
| 2026-06-22 | ¥2.140,00 | -1,11 % | ¥2.164,00 | ¥2.192,00 | ¥2.136,00 | 38,20K |
| 2026-06-19 | ¥2.164,00 | -0,82 % | ¥2.232,00 | ¥2.232,00 | ¥2.146,00 | 82,70K |
| 2026-06-18 | ¥2.182,00 | -0,95 % | ¥2.221,00 | ¥2.222,00 | ¥2.175,00 | 76,50K |
| 2026-06-17 | ¥2.203,00 | +0,32 % | ¥2.178,00 | ¥2.234,00 | ¥2.166,00 | 50,30K |
| 2026-06-16 | ¥2.196,00 | +1,71 % | ¥2.153,00 | ¥2.226,00 | ¥2.151,00 | 102,00K |
| 2026-06-15 | ¥2.159,00 | +4,00 % | ¥2.153,00 | ¥2.205,00 | ¥2.138,00 | 91,40K |
| 2026-06-12 | ¥2.076,00 | +0,39 % | ¥2.153,00 | ¥2.155,00 | ¥2.059,00 | 90,60K |
| 2026-06-11 | ¥2.068,00 | -3,77 % | ¥2.099,00 | ¥2.099,00 | ¥2.026,00 | 107,40K |
| 2026-06-10 | ¥2.149,00 | -1,83 % | ¥2.185,00 | ¥2.185,00 | ¥2.104,00 | 129,10K |
| 2026-06-09 | ¥2.189,00 | +1,39 % | ¥2.188,00 | ¥2.205,00 | ¥2.153,00 | 94,60K |
| 2026-06-08 | ¥2.159,00 | -5,47 % | ¥2.176,00 | ¥2.204,00 | ¥2.135,00 | 193,00K |
| 2026-06-05 | ¥2.284,00 | -2,81 % | ¥2.350,00 | ¥2.390,00 | ¥2.243,00 | 337,80K |
| 2026-06-04 | ¥2.350,00 | -1,84 % | ¥2.358,00 | ¥2.394,00 | ¥2.344,00 | 123,10K |
| 2026-06-03 | ¥2.394,00 | +2,18 % | ¥2.346,00 | ¥2.426,00 | ¥2.345,00 | 127,50K |
| 2026-06-02 | ¥2.343,00 | -0,21 % | ¥2.356,00 | ¥2.362,00 | ¥2.272,00 | 198,50K |
| 2026-06-01 | ¥2.348,00 | -5,28 % | ¥2.429,00 | ¥2.443,00 | ¥2.348,00 | 148,00K |
| 2026-05-29 | ¥2.479,00 | +1,06 % | ¥2.456,00 | ¥2.526,00 | ¥2.430,00 | 185,10K |
| 2026-05-28 | ¥2.453,00 | -0,41 % | ¥2.475,00 | ¥2.478,00 | ¥2.418,00 | 100,10K |
| 2026-05-27 | ¥2.463,00 | -0,97 % | ¥2.504,00 | ¥2.504,00 | ¥2.438,00 | 82,50K |
| 2026-05-26 | ¥2.487,00 | -1,82 % | ¥2.558,00 | ¥2.558,00 | ¥2.483,00 | 68,40K |
| 2026-05-25 | ¥2.533,00 | +1,56 % | ¥2.532,00 | ¥2.553,00 | ¥2.514,00 | 65,30K |