Sukegawa Electric Co., Ltd. 7711
TSE · Japan · Produzierendes Gewerbe
¥5.060,00-50,00 (-0,98 %)
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 | ¥5.060,00 | -0,98 % | ¥5.120,00 | ¥5.170,00 | ¥5.030,00 | 35,90K |
| 2026-10-01 | ¥5.110,00 | +2,00 % | ¥5.010,00 | ¥5.110,00 | ¥5.000,00 | 38,80K |
| 2026-09-30 | ¥5.010,00 | 0,00 % | ¥5.000,00 | ¥5.050,00 | ¥4.980,00 | 35,70K |
| 2026-09-29 | ¥5.010,00 | +1,01 % | ¥4.940,00 | ¥5.020,00 | ¥4.925,00 | 28,50K |
| 2026-09-28 | ¥4.960,00 | -0,60 % | ¥5.010,00 | ¥5.070,00 | ¥4.960,00 | 32,00K |
| 2026-09-25 | ¥4.990,00 | -1,77 % | ¥5.060,00 | ¥5.150,00 | ¥4.960,00 | 54,80K |
| 2026-09-24 | ¥5.080,00 | -1,55 % | ¥5.200,00 | ¥5.210,00 | ¥5.060,00 | 52,70K |
| 2026-09-18 | ¥5.160,00 | +0,39 % | ¥5.110,00 | ¥5.220,00 | ¥5.110,00 | 59,50K |
| 2026-09-17 | ¥5.140,00 | -0,19 % | ¥5.200,00 | ¥5.290,00 | ¥5.130,00 | 69,90K |
| 2026-09-16 | ¥5.150,00 | -1,15 % | ¥5.300,00 | ¥5.410,00 | ¥5.060,00 | 113,80K |
| 2026-09-15 | ¥5.210,00 | -8,27 % | ¥5.580,00 | ¥5.820,00 | ¥5.210,00 | 656,60K |
| 2026-09-14 | ¥5.680,00 | +14,17 % | ¥5.680,00 | ¥5.680,00 | ¥5.680,00 | 64,30K |
| 2026-09-11 | ¥4.975,00 | -1,09 % | ¥4.960,00 | ¥5.030,00 | ¥4.905,00 | 38,00K |
| 2026-09-10 | ¥5.030,00 | -1,37 % | ¥5.070,00 | ¥5.140,00 | ¥4.950,00 | 35,00K |
| 2026-09-09 | ¥5.100,00 | +2,00 % | ¥5.100,00 | ¥5.320,00 | ¥5.050,00 | 71,90K |
| 2026-09-08 | ¥5.000,00 | -4,40 % | ¥5.250,00 | ¥5.260,00 | ¥5.000,00 | 37,20K |
| 2026-09-07 | ¥5.230,00 | +3,77 % | ¥5.120,00 | ¥5.230,00 | ¥5.070,00 | 39,80K |
| 2026-09-04 | ¥5.040,00 | 0,00 % | ¥5.030,00 | ¥5.100,00 | ¥4.990,00 | 34,50K |
| 2026-09-03 | ¥5.040,00 | +1,82 % | ¥4.970,00 | ¥5.120,00 | ¥4.970,00 | 35,60K |
| 2026-09-02 | ¥4.950,00 | -4,99 % | ¥5.060,00 | ¥5.130,00 | ¥4.950,00 | 56,80K |
| 2026-09-01 | ¥5.210,00 | -0,57 % | ¥5.220,00 | ¥5.260,00 | ¥5.100,00 | 33,00K |
| 2026-08-31 | ¥5.240,00 | 0,00 % | ¥5.200,00 | ¥5.340,00 | ¥5.190,00 | 48,40K |
| 2026-08-28 | ¥5.240,00 | -1,69 % | ¥5.500,00 | ¥5.550,00 | ¥5.220,00 | 121,60K |
| 2026-08-27 | ¥5.330,00 | +8,89 % | ¥4.955,00 | ¥5.330,00 | ¥4.955,00 | 159,00K |
| 2026-08-26 | ¥4.895,00 | -1,41 % | ¥4.995,00 | ¥5.020,00 | ¥4.865,00 | 36,20K |
| 2026-08-25 | ¥4.965,00 | +3,76 % | ¥4.785,00 | ¥4.975,00 | ¥4.760,00 | 29,90K |
| 2026-08-24 | ¥4.785,00 | +0,74 % | ¥4.745,00 | ¥4.895,00 | ¥4.745,00 | 43,90K |
| 2026-08-21 | ¥4.750,00 | +0,64 % | ¥4.685,00 | ¥4.760,00 | ¥4.650,00 | 26,80K |
| 2026-08-20 | ¥4.720,00 | +0,64 % | ¥4.750,00 | ¥4.845,00 | ¥4.720,00 | 21,60K |
| 2026-08-19 | ¥4.690,00 | -4,38 % | ¥4.785,00 | ¥4.865,00 | ¥4.680,00 | 50,90K |
| 2026-08-18 | ¥4.905,00 | -1,21 % | ¥5.000,00 | ¥5.220,00 | ¥4.905,00 | 91,90K |
| 2026-08-17 | ¥4.965,00 | +3,12 % | ¥4.890,00 | ¥4.980,00 | ¥4.750,00 | 52,70K |
| 2026-08-14 | ¥4.815,00 | +0,73 % | ¥4.780,00 | ¥4.890,00 | ¥4.750,00 | 57,30K |
| 2026-08-13 | ¥4.780,00 | +0,21 % | ¥4.835,00 | ¥4.960,00 | ¥4.780,00 | 75,90K |
| 2026-08-12 | ¥4.770,00 | +2,47 % | ¥4.655,00 | ¥4.810,00 | ¥4.625,00 | 44,60K |
| 2026-08-10 | ¥4.655,00 | +3,33 % | ¥4.575,00 | ¥4.695,00 | ¥4.520,00 | 57,30K |
| 2026-08-07 | ¥4.505,00 | +0,11 % | ¥4.360,00 | ¥4.610,00 | ¥4.320,00 | 95,30K |
| 2026-08-06 | ¥4.500,00 | -2,60 % | ¥4.620,00 | ¥5.020,00 | ¥4.380,00 | 221,00K |
| 2026-08-05 | ¥4.620,00 | +3,24 % | ¥4.500,00 | ¥4.675,00 | ¥4.500,00 | 77,30K |
| 2026-08-04 | ¥4.475,00 | +4,56 % | ¥4.280,00 | ¥4.495,00 | ¥4.270,00 | 56,80K |
| 2026-08-03 | ¥4.280,00 | +0,12 % | ¥4.260,00 | ¥4.355,00 | ¥4.120,00 | 60,80K |
| 2026-07-31 | ¥4.275,00 | +3,26 % | ¥4.070,00 | ¥4.340,00 | ¥4.070,00 | 116,80K |
| 2026-07-30 | ¥4.140,00 | +0,49 % | ¥4.090,00 | ¥4.220,00 | ¥4.030,00 | 56,10K |
| 2026-07-29 | ¥4.120,00 | -3,06 % | ¥4.210,00 | ¥4.270,00 | ¥4.030,00 | 62,90K |
| 2026-07-28 | ¥4.250,00 | -5,76 % | ¥4.450,00 | ¥4.450,00 | ¥4.200,00 | 80,50K |
| 2026-07-27 | ¥4.510,00 | +0,45 % | ¥4.480,00 | ¥4.530,00 | ¥4.365,00 | 70,10K |
| 2026-07-24 | ¥4.490,00 | -6,46 % | ¥4.610,00 | ¥4.645,00 | ¥4.475,00 | 75,20K |
| 2026-07-23 | ¥4.800,00 | +2,67 % | ¥4.660,00 | ¥4.830,00 | ¥4.625,00 | 39,50K |
| 2026-07-22 | ¥4.675,00 | +1,74 % | ¥4.650,00 | ¥4.810,00 | ¥4.640,00 | 49,60K |
| 2026-07-21 | ¥4.595,00 | +3,14 % | ¥4.470,00 | ¥4.640,00 | ¥4.380,00 | 67,70K |
| 2026-07-17 | ¥4.455,00 | -10,18 % | ¥4.860,00 | ¥4.865,00 | ¥4.320,00 | 162,20K |
| 2026-07-16 | ¥4.960,00 | -3,31 % | ¥5.080,00 | ¥5.090,00 | ¥4.915,00 | 74,70K |
| 2026-07-15 | ¥5.130,00 | +1,99 % | ¥5.100,00 | ¥5.220,00 | ¥5.080,00 | 76,30K |
| 2026-07-14 | ¥5.030,00 | +5,23 % | ¥4.885,00 | ¥5.160,00 | ¥4.865,00 | 136,80K |
| 2026-07-13 | ¥4.780,00 | +1,06 % | ¥4.755,00 | ¥4.860,00 | ¥4.690,00 | 40,60K |
| 2026-07-10 | ¥4.730,00 | +2,05 % | ¥4.675,00 | ¥4.820,00 | ¥4.635,00 | 59,30K |
| 2026-07-09 | ¥4.635,00 | -4,43 % | ¥4.850,00 | ¥4.900,00 | ¥4.620,00 | 84,40K |
| 2026-07-08 | ¥4.850,00 | -2,32 % | ¥4.895,00 | ¥5.070,00 | ¥4.835,00 | 43,80K |
| 2026-07-07 | ¥4.965,00 | -3,59 % | ¥5.180,00 | ¥5.250,00 | ¥4.920,00 | 45,70K |
| 2026-07-06 | ¥5.150,00 | +2,39 % | ¥5.130,00 | ¥5.190,00 | ¥5.060,00 | 50,70K |
| 2026-07-03 | ¥5.030,00 | +4,57 % | ¥4.815,00 | ¥5.050,00 | ¥4.815,00 | 45,80K |
| 2026-07-02 | ¥4.810,00 | -0,62 % | ¥4.840,00 | ¥4.985,00 | ¥4.800,00 | 46,60K |
| 2026-07-01 | ¥4.840,00 | -1,43 % | ¥4.860,00 | ¥4.915,00 | ¥4.825,00 | 24,60K |
| 2026-06-30 | ¥4.910,00 | +0,10 % | ¥4.975,00 | ¥4.975,00 | ¥4.820,00 | 28,60K |
| 2026-06-29 | ¥4.905,00 | 0,00 % | ¥4.925,00 | ¥5.070,00 | ¥4.825,00 | 46,70K |
| 2026-06-26 | ¥4.905,00 | -3,06 % | ¥5.000,00 | ¥5.030,00 | ¥4.885,00 | 32,30K |
| 2026-06-25 | ¥5.060,00 | +0,60 % | ¥5.180,00 | ¥5.180,00 | ¥4.980,00 | 34,90K |
| 2026-06-24 | ¥5.030,00 | -0,40 % | ¥5.030,00 | ¥5.180,00 | ¥5.030,00 | 27,70K |
| 2026-06-23 | ¥5.050,00 | -8,18 % | ¥5.460,00 | ¥5.460,00 | ¥5.050,00 | 64,00K |
| 2026-06-22 | ¥5.500,00 | +0,18 % | ¥5.600,00 | ¥5.840,00 | ¥5.470,00 | 143,70K |
| 2026-06-19 | ¥5.490,00 | +0,37 % | ¥5.470,00 | ¥5.690,00 | ¥5.260,00 | 195,10K |
| 2026-06-18 | ¥5.470,00 | -3,19 % | ¥5.660,00 | ¥5.740,00 | ¥5.470,00 | 180,20K |
| 2026-06-17 | ¥5.650,00 | +14,26 % | ¥5.200,00 | ¥5.650,00 | ¥5.160,00 | 121,90K |
| 2026-06-16 | ¥4.945,00 | +2,38 % | ¥4.835,00 | ¥4.985,00 | ¥4.705,00 | 76,60K |
| 2026-06-15 | ¥4.830,00 | +0,10 % | ¥4.855,00 | ¥4.940,00 | ¥4.805,00 | 54,90K |
| 2026-06-12 | ¥4.825,00 | +4,10 % | ¥4.800,00 | ¥4.880,00 | ¥4.665,00 | 74,60K |
| 2026-06-11 | ¥4.635,00 | -1,59 % | ¥4.515,00 | ¥4.655,00 | ¥4.515,00 | 66,20K |
| 2026-06-10 | ¥4.710,00 | -4,07 % | ¥4.840,00 | ¥4.840,00 | ¥4.645,00 | 91,10K |
| 2026-06-09 | ¥4.910,00 | -2,77 % | ¥5.140,00 | ¥5.240,00 | ¥4.865,00 | 110,60K |
| 2026-06-08 | ¥5.050,00 | -8,01 % | ¥5.190,00 | ¥5.240,00 | ¥5.030,00 | 90,80K |
| 2026-06-05 | ¥5.490,00 | +8,50 % | ¥5.360,00 | ¥5.720,00 | ¥5.250,00 | 244,50K |
| 2026-06-04 | ¥5.060,00 | -1,56 % | ¥5.050,00 | ¥5.140,00 | ¥5.010,00 | 49,50K |
| 2026-06-03 | ¥5.140,00 | -1,15 % | ¥5.240,00 | ¥5.240,00 | ¥5.080,00 | 64,40K |
| 2026-06-02 | ¥5.200,00 | -1,52 % | ¥5.260,00 | ¥5.340,00 | ¥5.080,00 | 75,50K |
| 2026-06-01 | ¥5.280,00 | -1,49 % | ¥5.360,00 | ¥5.440,00 | ¥5.240,00 | 55,60K |
| 2026-05-29 | ¥5.360,00 | -0,37 % | ¥5.450,00 | ¥5.450,00 | ¥5.300,00 | 39,50K |
| 2026-05-28 | ¥5.380,00 | -1,82 % | ¥5.490,00 | ¥5.510,00 | ¥5.300,00 | 73,60K |
| 2026-05-27 | ¥5.480,00 | -7,28 % | ¥5.980,00 | ¥5.980,00 | ¥5.400,00 | 161,90K |
| 2026-05-26 | ¥5.910,00 | +9,04 % | ¥5.520,00 | ¥5.950,00 | ¥5.450,00 | 220,20K |
| 2026-05-25 | ¥5.420,00 | +1,12 % | ¥5.350,00 | ¥5.560,00 | ¥5.320,00 | 102,40K |