Hiday Hidaka Corp. 7611
TSE · Japan · Verbraucherdienstleistungen
¥2.971,00+40,00 (+1,36 %)
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 | ¥2.971,00 | +1,36 % | ¥2.921,00 | ¥3.055,00 | ¥2.876,00 | 524,20K |
| 2026-10-01 | ¥2.931,00 | +1,21 % | ¥2.888,00 | ¥2.940,00 | ¥2.860,00 | 135,60K |
| 2026-09-30 | ¥2.896,00 | +0,31 % | ¥2.876,00 | ¥2.897,00 | ¥2.839,00 | 146,80K |
| 2026-09-29 | ¥2.887,00 | +0,52 % | ¥2.856,00 | ¥2.906,00 | ¥2.826,00 | 249,90K |
| 2026-09-28 | ¥2.872,00 | +0,67 % | ¥2.878,00 | ¥2.917,00 | ¥2.864,00 | 212,10K |
| 2026-09-25 | ¥2.853,00 | -0,04 % | ¥2.854,00 | ¥2.867,00 | ¥2.832,00 | 150,00K |
| 2026-09-24 | ¥2.854,00 | -2,63 % | ¥2.893,00 | ¥2.904,00 | ¥2.851,00 | 158,90K |
| 2026-09-18 | ¥2.931,00 | -0,24 % | ¥2.924,00 | ¥2.944,00 | ¥2.894,00 | 153,70K |
| 2026-09-17 | ¥2.938,00 | -0,58 % | ¥2.951,00 | ¥2.982,00 | ¥2.923,00 | 108,50K |
| 2026-09-16 | ¥2.955,00 | -1,27 % | ¥2.988,00 | ¥2.997,00 | ¥2.953,00 | 120,10K |
| 2026-09-15 | ¥2.993,00 | -0,40 % | ¥3.040,00 | ¥3.055,00 | ¥2.985,00 | 99,20K |
| 2026-09-14 | ¥3.005,00 | +0,97 % | ¥2.984,00 | ¥3.030,00 | ¥2.972,00 | 112,00K |
| 2026-09-11 | ¥2.976,00 | -0,80 % | ¥3.000,00 | ¥3.015,00 | ¥2.976,00 | 109,70K |
| 2026-09-10 | ¥3.000,00 | -0,66 % | ¥3.015,00 | ¥3.020,00 | ¥2.985,00 | 111,40K |
| 2026-09-09 | ¥3.020,00 | -0,98 % | ¥3.035,00 | ¥3.055,00 | ¥3.005,00 | 108,20K |
| 2026-09-08 | ¥3.050,00 | +1,84 % | ¥3.015,00 | ¥3.060,00 | ¥2.995,00 | 116,70K |
| 2026-09-07 | ¥2.995,00 | -2,28 % | ¥3.045,00 | ¥3.045,00 | ¥2.991,00 | 131,60K |
| 2026-09-04 | ¥3.065,00 | 0,00 % | ¥3.035,00 | ¥3.065,00 | ¥3.010,00 | 127,10K |
| 2026-09-03 | ¥3.065,00 | -0,33 % | ¥3.075,00 | ¥3.110,00 | ¥3.035,00 | 119,50K |
| 2026-09-02 | ¥3.075,00 | +1,32 % | ¥3.025,00 | ¥3.095,00 | ¥3.005,00 | 210,50K |
| 2026-09-01 | ¥3.035,00 | +1,23 % | ¥3.030,00 | ¥3.065,00 | ¥3.015,00 | 182,80K |
| 2026-08-31 | ¥2.998,00 | +0,10 % | ¥3.025,00 | ¥3.030,00 | ¥2.951,00 | 220,50K |
| 2026-08-28 | ¥2.995,00 | +0,07 % | ¥2.942,00 | ¥2.995,00 | ¥2.936,00 | 669,40K |
| 2026-08-27 | ¥2.993,00 | -0,17 % | ¥2.977,00 | ¥3.020,00 | ¥2.960,00 | 933,30K |
| 2026-08-26 | ¥2.998,00 | +0,20 % | ¥2.986,00 | ¥3.005,00 | ¥2.982,00 | 238,80K |
| 2026-08-25 | ¥2.992,00 | +0,20 % | ¥2.999,00 | ¥3.010,00 | ¥2.991,00 | 189,60K |
| 2026-08-24 | ¥2.986,00 | -0,17 % | ¥3.005,00 | ¥3.015,00 | ¥2.961,00 | 208,50K |
| 2026-08-21 | ¥2.991,00 | +1,32 % | ¥2.952,00 | ¥3.015,00 | ¥2.952,00 | 232,70K |
| 2026-08-20 | ¥2.952,00 | +0,27 % | ¥2.973,00 | ¥2.980,00 | ¥2.934,00 | 215,10K |
| 2026-08-19 | ¥2.944,00 | +1,13 % | ¥2.937,00 | ¥2.950,00 | ¥2.908,00 | 273,20K |
| 2026-08-18 | ¥2.911,00 | +0,80 % | ¥2.879,00 | ¥2.929,00 | ¥2.864,00 | 314,40K |
| 2026-08-17 | ¥2.888,00 | -0,89 % | ¥2.928,00 | ¥2.929,00 | ¥2.881,00 | 395,40K |
| 2026-08-14 | ¥2.914,00 | +1,01 % | ¥2.866,00 | ¥2.919,00 | ¥2.865,00 | 429,50K |
| 2026-08-13 | ¥2.885,00 | +0,56 % | ¥2.858,00 | ¥2.891,00 | ¥2.858,00 | 345,20K |
| 2026-08-12 | ¥2.869,00 | +0,03 % | ¥2.880,00 | ¥2.900,00 | ¥2.865,00 | 260,00K |
| 2026-08-10 | ¥2.868,00 | +0,81 % | ¥2.862,00 | ¥2.868,00 | ¥2.830,00 | 252,80K |
| 2026-08-07 | ¥2.845,00 | +0,89 % | ¥2.833,00 | ¥2.877,00 | ¥2.822,00 | 291,00K |
| 2026-08-06 | ¥2.820,00 | +1,99 % | ¥2.812,00 | ¥2.832,00 | ¥2.760,00 | 332,20K |
| 2026-08-05 | ¥2.765,00 | -0,68 % | ¥2.766,00 | ¥2.786,00 | ¥2.742,00 | 219,70K |
| 2026-08-04 | ¥2.784,00 | -2,18 % | ¥2.813,00 | ¥2.833,00 | ¥2.783,00 | 228,20K |
| 2026-08-03 | ¥2.846,00 | -1,18 % | ¥2.878,00 | ¥2.878,00 | ¥2.817,00 | 217,90K |
| 2026-07-31 | ¥2.880,00 | -3,10 % | ¥2.855,00 | ¥2.907,00 | ¥2.852,00 | 225,80K |
| 2026-07-30 | ¥2.972,00 | -0,40 % | ¥2.999,00 | ¥3.005,00 | ¥2.940,00 | 257,00K |
| 2026-07-29 | ¥2.984,00 | +3,47 % | ¥2.895,00 | ¥3.005,00 | ¥2.876,00 | 312,80K |
| 2026-07-28 | ¥2.884,00 | +2,52 % | ¥2.850,00 | ¥2.888,00 | ¥2.827,00 | 177,20K |
| 2026-07-27 | ¥2.813,00 | +1,19 % | ¥2.806,00 | ¥2.816,00 | ¥2.792,00 | 148,60K |
| 2026-07-24 | ¥2.780,00 | +0,69 % | ¥2.751,00 | ¥2.791,00 | ¥2.744,00 | 138,50K |
| 2026-07-23 | ¥2.761,00 | -0,50 % | ¥2.751,00 | ¥2.766,00 | ¥2.740,00 | 135,50K |
| 2026-07-22 | ¥2.775,00 | -0,64 % | ¥2.755,00 | ¥2.789,00 | ¥2.732,00 | 171,20K |
| 2026-07-21 | ¥2.793,00 | -1,17 % | ¥2.825,00 | ¥2.862,00 | ¥2.793,00 | 168,10K |
| 2026-07-17 | ¥2.826,00 | +0,36 % | ¥2.844,00 | ¥2.879,00 | ¥2.820,00 | 159,00K |
| 2026-07-16 | ¥2.816,00 | +1,19 % | ¥2.800,00 | ¥2.845,00 | ¥2.790,00 | 154,40K |
| 2026-07-15 | ¥2.783,00 | -0,18 % | ¥2.790,00 | ¥2.816,00 | ¥2.767,00 | 201,80K |
| 2026-07-14 | ¥2.788,00 | +1,20 % | ¥2.780,00 | ¥2.827,00 | ¥2.777,00 | 312,30K |
| 2026-07-13 | ¥2.755,00 | +0,88 % | ¥2.758,00 | ¥2.773,00 | ¥2.730,00 | 257,60K |
| 2026-07-10 | ¥2.731,00 | -0,87 % | ¥2.740,00 | ¥2.784,00 | ¥2.718,00 | 268,20K |
| 2026-07-09 | ¥2.755,00 | -0,29 % | ¥2.730,00 | ¥2.768,00 | ¥2.720,00 | 255,90K |
| 2026-07-08 | ¥2.763,00 | +0,18 % | ¥2.752,00 | ¥2.788,00 | ¥2.734,00 | 235,90K |
| 2026-07-07 | ¥2.758,00 | +2,91 % | ¥2.698,00 | ¥2.764,00 | ¥2.688,00 | 241,50K |
| 2026-07-06 | ¥2.680,00 | +2,02 % | ¥2.661,00 | ¥2.699,00 | ¥2.608,00 | 235,60K |
| 2026-07-03 | ¥2.627,00 | +2,86 % | ¥2.600,00 | ¥2.728,00 | ¥2.594,00 | 390,20K |
| 2026-07-02 | ¥2.554,00 | +1,92 % | ¥2.530,00 | ¥2.573,00 | ¥2.522,00 | 158,80K |
| 2026-07-01 | ¥2.506,00 | -1,69 % | ¥2.538,00 | ¥2.538,00 | ¥2.489,00 | 138,00K |
| 2026-06-30 | ¥2.549,00 | -2,41 % | ¥2.615,00 | ¥2.616,00 | ¥2.544,00 | 213,10K |
| 2026-06-29 | ¥2.612,00 | +3,12 % | ¥2.557,00 | ¥2.625,00 | ¥2.550,00 | 204,70K |
| 2026-06-26 | ¥2.533,00 | +0,20 % | ¥2.535,00 | ¥2.560,00 | ¥2.514,00 | 144,60K |
| 2026-06-25 | ¥2.528,00 | +1,28 % | ¥2.510,00 | ¥2.537,00 | ¥2.495,00 | 111,10K |
| 2026-06-24 | ¥2.496,00 | +0,73 % | ¥2.483,00 | ¥2.513,00 | ¥2.472,00 | 127,80K |
| 2026-06-23 | ¥2.478,00 | +0,04 % | ¥2.465,00 | ¥2.480,00 | ¥2.456,00 | 161,50K |
| 2026-06-22 | ¥2.477,00 | -0,96 % | ¥2.500,00 | ¥2.513,00 | ¥2.476,00 | 154,10K |
| 2026-06-19 | ¥2.501,00 | -1,15 % | ¥2.523,00 | ¥2.538,00 | ¥2.501,00 | 224,70K |
| 2026-06-18 | ¥2.530,00 | -0,63 % | ¥2.555,00 | ¥2.562,00 | ¥2.512,00 | 145,70K |
| 2026-06-17 | ¥2.546,00 | -0,97 % | ¥2.588,00 | ¥2.620,00 | ¥2.542,00 | 183,90K |
| 2026-06-16 | ¥2.571,00 | -0,73 % | ¥2.580,00 | ¥2.600,00 | ¥2.541,00 | 132,80K |
| 2026-06-15 | ¥2.590,00 | -0,88 % | ¥2.611,00 | ¥2.632,00 | ¥2.590,00 | 99,00K |
| 2026-06-12 | ¥2.613,00 | -0,61 % | ¥2.624,00 | ¥2.629,00 | ¥2.592,00 | 160,20K |
| 2026-06-11 | ¥2.629,00 | +0,96 % | ¥2.610,00 | ¥2.649,00 | ¥2.604,00 | 131,70K |
| 2026-06-10 | ¥2.604,00 | +4,12 % | ¥2.540,00 | ¥2.604,00 | ¥2.536,00 | 246,60K |
| 2026-06-09 | ¥2.501,00 | -2,23 % | ¥2.560,00 | ¥2.566,00 | ¥2.501,00 | 162,40K |
| 2026-06-08 | ¥2.558,00 | +1,27 % | ¥2.553,00 | ¥2.592,00 | ¥2.534,00 | 181,00K |
| 2026-06-05 | ¥2.526,00 | -0,67 % | ¥2.540,00 | ¥2.579,00 | ¥2.525,00 | 135,10K |
| 2026-06-04 | ¥2.543,00 | -0,35 % | ¥2.552,00 | ¥2.573,00 | ¥2.539,00 | 110,40K |
| 2026-06-03 | ¥2.552,00 | +0,99 % | ¥2.506,00 | ¥2.561,00 | ¥2.487,00 | 159,70K |
| 2026-06-02 | ¥2.527,00 | -2,47 % | ¥2.577,00 | ¥2.582,00 | ¥2.525,00 | 194,90K |
| 2026-06-01 | ¥2.591,00 | -2,30 % | ¥2.645,00 | ¥2.646,00 | ¥2.590,00 | 169,40K |
| 2026-05-29 | ¥2.652,00 | +2,20 % | ¥2.620,00 | ¥2.689,00 | ¥2.615,00 | 169,50K |
| 2026-05-28 | ¥2.595,00 | -0,54 % | ¥2.619,00 | ¥2.641,00 | ¥2.579,00 | 218,70K |
| 2026-05-27 | ¥2.609,00 | -0,87 % | ¥2.622,00 | ¥2.626,00 | ¥2.583,00 | 183,90K |
| 2026-05-26 | ¥2.632,00 | -1,05 % | ¥2.632,00 | ¥2.668,00 | ¥2.612,00 | 130,90K |
| 2026-05-25 | ¥2.660,00 | -0,15 % | ¥2.660,00 | ¥2.680,00 | ¥2.610,00 | 186,70K |