SPK Corporation 7466
TSE · Japan · Vertriebsdienstleistungen
¥1.450,00-19,00 (-1,29 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.459,00 | -0,68 % | ¥1.452,00 | ¥1.460,00 | ¥1.443,00 | 7,50K |
| 2026-10-01 | ¥1.469,00 | -0,94 % | ¥1.475,00 | ¥1.476,00 | ¥1.443,00 | 33,70K |
| 2026-09-30 | ¥1.483,00 | +0,88 % | ¥1.464,00 | ¥1.493,00 | ¥1.464,00 | 26,40K |
| 2026-09-29 | ¥1.470,00 | -1,47 % | ¥1.456,00 | ¥1.481,00 | ¥1.450,00 | 39,00K |
| 2026-09-28 | ¥1.492,00 | -0,53 % | ¥1.508,00 | ¥1.510,00 | ¥1.480,00 | 41,60K |
| 2026-09-25 | ¥1.500,00 | +1,63 % | ¥1.485,00 | ¥1.511,00 | ¥1.476,00 | 70,90K |
| 2026-09-24 | ¥1.476,00 | +0,68 % | ¥1.485,00 | ¥1.485,00 | ¥1.469,00 | 40,20K |
| 2026-09-18 | ¥1.466,00 | -0,07 % | ¥1.473,00 | ¥1.473,00 | ¥1.455,00 | 27,80K |
| 2026-09-17 | ¥1.467,00 | +1,45 % | ¥1.448,00 | ¥1.467,00 | ¥1.442,00 | 46,00K |
| 2026-09-16 | ¥1.446,00 | +1,26 % | ¥1.428,00 | ¥1.449,00 | ¥1.428,00 | 25,60K |
| 2026-09-15 | ¥1.428,00 | +1,13 % | ¥1.411,00 | ¥1.431,00 | ¥1.411,00 | 29,00K |
| 2026-09-14 | ¥1.412,00 | -0,49 % | ¥1.415,00 | ¥1.424,00 | ¥1.405,00 | 24,80K |
| 2026-09-11 | ¥1.419,00 | -1,39 % | ¥1.431,00 | ¥1.439,00 | ¥1.419,00 | 29,60K |
| 2026-09-10 | ¥1.439,00 | 0,00 % | ¥1.432,00 | ¥1.442,00 | ¥1.421,00 | 30,20K |
| 2026-09-09 | ¥1.439,00 | +0,21 % | ¥1.436,00 | ¥1.442,00 | ¥1.431,00 | 22,60K |
| 2026-09-08 | ¥1.436,00 | -1,31 % | ¥1.450,00 | ¥1.450,00 | ¥1.436,00 | 27,80K |
| 2026-09-07 | ¥1.455,00 | -0,21 % | ¥1.459,00 | ¥1.467,00 | ¥1.450,00 | 32,20K |
| 2026-09-04 | ¥1.458,00 | +1,32 % | ¥1.444,00 | ¥1.460,00 | ¥1.441,00 | 25,80K |
| 2026-09-03 | ¥1.439,00 | -0,14 % | ¥1.434,00 | ¥1.450,00 | ¥1.434,00 | 24,10K |
| 2026-09-02 | ¥1.441,00 | -3,42 % | ¥1.477,00 | ¥1.477,00 | ¥1.440,00 | 50,70K |
| 2026-09-01 | ¥1.492,00 | +1,02 % | ¥1.482,00 | ¥1.500,00 | ¥1.475,00 | 41,40K |
| 2026-08-31 | ¥1.477,00 | +1,58 % | ¥1.451,00 | ¥1.482,00 | ¥1.448,00 | 46,20K |
| 2026-08-28 | ¥1.454,00 | -0,62 % | ¥1.460,00 | ¥1.461,00 | ¥1.445,00 | 33,90K |
| 2026-08-27 | ¥1.463,00 | +0,76 % | ¥1.461,00 | ¥1.470,00 | ¥1.449,00 | 48,20K |
| 2026-08-26 | ¥1.452,00 | +0,07 % | ¥1.439,00 | ¥1.461,00 | ¥1.439,00 | 38,50K |
| 2026-08-25 | ¥1.451,00 | -1,16 % | ¥1.470,00 | ¥1.473,00 | ¥1.446,00 | 43,80K |
| 2026-08-24 | ¥1.468,00 | -0,14 % | ¥1.475,00 | ¥1.480,00 | ¥1.460,00 | 41,40K |
| 2026-08-21 | ¥1.470,00 | +1,38 % | ¥1.445,00 | ¥1.474,00 | ¥1.435,00 | 59,10K |
| 2026-08-20 | ¥1.450,00 | +3,79 % | ¥1.403,00 | ¥1.453,00 | ¥1.403,00 | 54,10K |
| 2026-08-19 | ¥1.397,00 | -0,43 % | ¥1.391,00 | ¥1.437,00 | ¥1.388,00 | 58,50K |
| 2026-08-18 | ¥1.403,00 | -0,43 % | ¥1.415,00 | ¥1.415,00 | ¥1.389,00 | 39,10K |
| 2026-08-17 | ¥1.409,00 | +0,64 % | ¥1.405,00 | ¥1.434,00 | ¥1.400,00 | 43,90K |
| 2026-08-14 | ¥1.400,00 | +2,79 % | ¥1.364,00 | ¥1.400,00 | ¥1.364,00 | 33,10K |
| 2026-08-13 | ¥1.362,00 | -0,51 % | ¥1.370,00 | ¥1.377,00 | ¥1.360,00 | 33,80K |
| 2026-08-12 | ¥1.369,00 | -0,58 % | ¥1.379,00 | ¥1.379,00 | ¥1.360,00 | 30,20K |
| 2026-08-10 | ¥1.377,00 | +1,55 % | ¥1.365,00 | ¥1.378,00 | ¥1.347,00 | 19,90K |
| 2026-08-07 | ¥1.356,00 | +0,22 % | ¥1.356,00 | ¥1.372,00 | ¥1.345,00 | 36,30K |
| 2026-08-06 | ¥1.353,00 | +1,12 % | ¥1.338,00 | ¥1.353,00 | ¥1.336,00 | 20,20K |
| 2026-08-05 | ¥1.338,00 | +0,68 % | ¥1.325,00 | ¥1.341,00 | ¥1.325,00 | 19,10K |
| 2026-08-04 | ¥1.329,00 | -1,56 % | ¥1.348,00 | ¥1.351,00 | ¥1.328,00 | 36,70K |
| 2026-08-03 | ¥1.350,00 | -2,67 % | ¥1.383,00 | ¥1.383,00 | ¥1.346,00 | 40,20K |
| 2026-07-31 | ¥1.387,00 | -0,14 % | ¥1.403,00 | ¥1.420,00 | ¥1.387,00 | 40,00K |
| 2026-07-30 | ¥1.389,00 | +1,17 % | ¥1.380,00 | ¥1.404,00 | ¥1.373,00 | 52,30K |
| 2026-07-29 | ¥1.373,00 | 0,00 % | ¥1.375,00 | ¥1.387,00 | ¥1.362,00 | 28,30K |
| 2026-07-28 | ¥1.373,00 | 0,00 % | ¥1.381,00 | ¥1.381,00 | ¥1.361,00 | 24,60K |
| 2026-07-27 | ¥1.373,00 | +1,70 % | ¥1.365,00 | ¥1.375,00 | ¥1.358,00 | 33,80K |
| 2026-07-24 | ¥1.350,00 | -0,22 % | ¥1.343,00 | ¥1.350,00 | ¥1.337,00 | 28,10K |
| 2026-07-23 | ¥1.353,00 | -0,22 % | ¥1.364,00 | ¥1.370,00 | ¥1.351,00 | 20,20K |
| 2026-07-22 | ¥1.356,00 | +0,22 % | ¥1.350,00 | ¥1.365,00 | ¥1.345,00 | 25,40K |
| 2026-07-21 | ¥1.353,00 | +0,52 % | ¥1.350,00 | ¥1.366,00 | ¥1.350,00 | 20,00K |
| 2026-07-17 | ¥1.346,00 | -1,25 % | ¥1.360,00 | ¥1.367,00 | ¥1.339,00 | 24,90K |
| 2026-07-16 | ¥1.363,00 | -0,07 % | ¥1.374,00 | ¥1.374,00 | ¥1.362,00 | 18,40K |
| 2026-07-15 | ¥1.364,00 | +1,79 % | ¥1.353,00 | ¥1.367,00 | ¥1.341,00 | 16,80K |
| 2026-07-14 | ¥1.340,00 | -0,74 % | ¥1.362,00 | ¥1.376,00 | ¥1.340,00 | 27,60K |
| 2026-07-13 | ¥1.350,00 | -1,89 % | ¥1.382,00 | ¥1.398,00 | ¥1.350,00 | 35,90K |
| 2026-07-10 | ¥1.376,00 | +0,44 % | ¥1.385,00 | ¥1.385,00 | ¥1.365,00 | 24,60K |
| 2026-07-09 | ¥1.370,00 | 0,00 % | ¥1.369,00 | ¥1.378,00 | ¥1.358,00 | 26,00K |
| 2026-07-08 | ¥1.370,00 | +1,86 % | ¥1.342,00 | ¥1.370,00 | ¥1.342,00 | 35,50K |
| 2026-07-07 | ¥1.345,00 | -0,74 % | ¥1.352,00 | ¥1.357,00 | ¥1.340,00 | 21,40K |
| 2026-07-06 | ¥1.355,00 | +3,20 % | ¥1.336,00 | ¥1.355,00 | ¥1.327,00 | 47,40K |
| 2026-07-03 | ¥1.313,00 | -0,53 % | ¥1.320,00 | ¥1.328,00 | ¥1.311,00 | 25,30K |
| 2026-07-02 | ¥1.320,00 | +0,84 % | ¥1.307,00 | ¥1.322,00 | ¥1.306,00 | 21,70K |
| 2026-07-01 | ¥1.309,00 | +1,16 % | ¥1.300,00 | ¥1.321,00 | ¥1.300,00 | 25,10K |
| 2026-06-30 | ¥1.294,00 | +0,08 % | ¥1.297,00 | ¥1.304,00 | ¥1.289,00 | 33,40K |
| 2026-06-29 | ¥1.293,00 | +1,89 % | ¥1.282,00 | ¥1.298,00 | ¥1.280,00 | 30,70K |
| 2026-06-26 | ¥1.269,00 | -0,16 % | ¥1.271,00 | ¥1.277,00 | ¥1.254,00 | 31,40K |
| 2026-06-25 | ¥1.271,00 | -0,24 % | ¥1.304,00 | ¥1.304,00 | ¥1.266,00 | 46,70K |
| 2026-06-24 | ¥1.274,00 | -0,39 % | ¥1.287,00 | ¥1.298,00 | ¥1.270,00 | 30,30K |
| 2026-06-23 | ¥1.279,00 | +0,63 % | ¥1.283,00 | ¥1.289,00 | ¥1.272,00 | 35,70K |
| 2026-06-22 | ¥1.271,00 | +0,39 % | ¥1.287,00 | ¥1.292,00 | ¥1.268,00 | 19,10K |
| 2026-06-19 | ¥1.266,00 | +0,32 % | ¥1.265,00 | ¥1.274,00 | ¥1.258,00 | 23,60K |
| 2026-06-18 | ¥1.262,00 | +1,77 % | ¥1.240,00 | ¥1.264,00 | ¥1.240,00 | 23,90K |
| 2026-06-17 | ¥1.240,00 | +0,16 % | ¥1.240,00 | ¥1.259,00 | ¥1.240,00 | 17,00K |
| 2026-06-16 | ¥1.238,00 | +0,73 % | ¥1.230,00 | ¥1.242,00 | ¥1.226,00 | 16,20K |
| 2026-06-15 | ¥1.229,00 | +1,24 % | ¥1.224,00 | ¥1.240,00 | ¥1.218,00 | 20,60K |
| 2026-06-12 | ¥1.214,00 | 0,00 % | ¥1.211,00 | ¥1.218,00 | ¥1.203,00 | 37,80K |
| 2026-06-11 | ¥1.214,00 | -0,41 % | ¥1.214,00 | ¥1.219,00 | ¥1.205,00 | 28,40K |
| 2026-06-10 | ¥1.219,00 | +1,08 % | ¥1.198,00 | ¥1.223,00 | ¥1.198,00 | 23,20K |
| 2026-06-09 | ¥1.206,00 | -0,41 % | ¥1.212,00 | ¥1.220,00 | ¥1.202,00 | 26,30K |
| 2026-06-08 | ¥1.211,00 | -2,18 % | ¥1.213,00 | ¥1.234,00 | ¥1.196,00 | 48,90K |
| 2026-06-05 | ¥1.238,00 | +1,48 % | ¥1.233,00 | ¥1.242,00 | ¥1.224,00 | 26,70K |
| 2026-06-04 | ¥1.220,00 | +0,25 % | ¥1.210,00 | ¥1.224,00 | ¥1.209,00 | 23,20K |
| 2026-06-03 | ¥1.217,00 | +0,83 % | ¥1.210,00 | ¥1.221,00 | ¥1.200,00 | 36,30K |
| 2026-06-02 | ¥1.207,00 | -1,87 % | ¥1.222,00 | ¥1.222,00 | ¥1.196,00 | 44,30K |
| 2026-06-01 | ¥1.230,00 | -1,52 % | ¥1.250,00 | ¥1.250,00 | ¥1.218,00 | 36,70K |
| 2026-05-29 | ¥1.249,00 | +0,64 % | ¥1.234,00 | ¥1.262,00 | ¥1.234,00 | 32,50K |
| 2026-05-28 | ¥1.241,00 | +0,49 % | ¥1.221,00 | ¥1.241,00 | ¥1.209,00 | 29,30K |
| 2026-05-27 | ¥1.235,00 | -1,20 % | ¥1.243,00 | ¥1.243,00 | ¥1.224,00 | 40,40K |
| 2026-05-26 | ¥1.250,00 | +1,13 % | ¥1.237,00 | ¥1.252,00 | ¥1.233,00 | 33,20K |
| 2026-05-25 | ¥1.236,00 | -0,16 % | ¥1.235,00 | ¥1.275,00 | ¥1.228,00 | 47,50K |