Sigma Koki Co., Ltd. 7713
TSE · Japan · Elektronische Technologie
¥2.580,00+80,00 (+3,20 %)
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 | ¥2.580,00 | +3,20 % | ¥2.524,00 | ¥2.748,00 | ¥2.495,00 | 90,60K |
| 2026-10-01 | ¥2.500,00 | +0,81 % | ¥2.480,00 | ¥2.529,00 | ¥2.444,00 | 16,30K |
| 2026-09-30 | ¥2.480,00 | +0,40 % | ¥2.440,00 | ¥2.504,00 | ¥2.440,00 | 6,10K |
| 2026-09-29 | ¥2.470,00 | -0,56 % | ¥2.454,00 | ¥2.482,00 | ¥2.424,00 | 8,40K |
| 2026-09-28 | ¥2.484,00 | -1,66 % | ¥2.549,00 | ¥2.561,00 | ¥2.474,00 | 10,60K |
| 2026-09-25 | ¥2.526,00 | +0,16 % | ¥2.525,00 | ¥2.570,00 | ¥2.513,00 | 21,40K |
| 2026-09-24 | ¥2.522,00 | +1,86 % | ¥2.476,00 | ¥2.540,00 | ¥2.469,00 | 22,40K |
| 2026-09-18 | ¥2.476,00 | +1,19 % | ¥2.496,00 | ¥2.509,00 | ¥2.439,00 | 23,90K |
| 2026-09-17 | ¥2.447,00 | +2,51 % | ¥2.428,00 | ¥2.495,00 | ¥2.409,00 | 18,10K |
| 2026-09-16 | ¥2.387,00 | +0,76 % | ¥2.371,00 | ¥2.417,00 | ¥2.371,00 | 12,00K |
| 2026-09-15 | ¥2.369,00 | +2,29 % | ¥2.300,00 | ¥2.397,00 | ¥2.300,00 | 10,90K |
| 2026-09-14 | ¥2.316,00 | +0,56 % | ¥2.299,00 | ¥2.340,00 | ¥2.249,00 | 21,00K |
| 2026-09-11 | ¥2.303,00 | -3,84 % | ¥2.337,00 | ¥2.368,00 | ¥2.298,00 | 16,30K |
| 2026-09-10 | ¥2.395,00 | +0,08 % | ¥2.393,00 | ¥2.420,00 | ¥2.351,00 | 18,80K |
| 2026-09-09 | ¥2.393,00 | +0,97 % | ¥2.371,00 | ¥2.427,00 | ¥2.371,00 | 12,80K |
| 2026-09-08 | ¥2.370,00 | -1,25 % | ¥2.390,00 | ¥2.456,00 | ¥2.370,00 | 15,60K |
| 2026-09-07 | ¥2.400,00 | +0,93 % | ¥2.408,00 | ¥2.449,00 | ¥2.383,00 | 13,80K |
| 2026-09-04 | ¥2.378,00 | +1,58 % | ¥2.336,00 | ¥2.415,00 | ¥2.336,00 | 20,80K |
| 2026-09-03 | ¥2.341,00 | -0,17 % | ¥2.345,00 | ¥2.400,00 | ¥2.324,00 | 21,30K |
| 2026-09-02 | ¥2.345,00 | -3,74 % | ¥2.420,00 | ¥2.420,00 | ¥2.311,00 | 40,30K |
| 2026-09-01 | ¥2.436,00 | -1,62 % | ¥2.468,00 | ¥2.532,00 | ¥2.411,00 | 46,70K |
| 2026-08-31 | ¥2.476,00 | +4,96 % | ¥2.318,00 | ¥2.550,00 | ¥2.300,00 | 67,30K |
| 2026-08-28 | ¥2.359,00 | +2,74 % | ¥2.332,00 | ¥2.396,00 | ¥2.297,00 | 36,40K |
| 2026-08-27 | ¥2.296,00 | +4,03 % | ¥2.207,00 | ¥2.335,00 | ¥2.207,00 | 22,30K |
| 2026-08-26 | ¥2.207,00 | +0,50 % | ¥2.185,00 | ¥2.232,00 | ¥2.185,00 | 9,20K |
| 2026-08-25 | ¥2.196,00 | +1,95 % | ¥2.137,00 | ¥2.231,00 | ¥2.128,00 | 33,20K |
| 2026-08-24 | ¥2.154,00 | -0,05 % | ¥2.152,00 | ¥2.176,00 | ¥2.122,00 | 11,80K |
| 2026-08-21 | ¥2.155,00 | +0,05 % | ¥2.123,00 | ¥2.170,00 | ¥2.118,00 | 9,10K |
| 2026-08-20 | ¥2.154,00 | +1,08 % | ¥2.136,00 | ¥2.190,00 | ¥2.124,00 | 22,70K |
| 2026-08-19 | ¥2.131,00 | -6,94 % | ¥2.240,00 | ¥2.256,00 | ¥2.120,00 | 30,60K |
| 2026-08-18 | ¥2.290,00 | -1,63 % | ¥2.328,00 | ¥2.385,00 | ¥2.287,00 | 28,10K |
| 2026-08-17 | ¥2.328,00 | -1,44 % | ¥2.372,00 | ¥2.385,00 | ¥2.310,00 | 16,50K |
| 2026-08-14 | ¥2.362,00 | +1,24 % | ¥2.291,00 | ¥2.390,00 | ¥2.233,00 | 39,40K |
| 2026-08-13 | ¥2.333,00 | +4,81 % | ¥2.265,00 | ¥2.340,00 | ¥2.239,00 | 38,10K |
| 2026-08-12 | ¥2.226,00 | -0,22 % | ¥2.206,00 | ¥2.266,00 | ¥2.205,00 | 25,90K |
| 2026-08-10 | ¥2.231,00 | +3,29 % | ¥2.210,00 | ¥2.250,00 | ¥2.178,00 | 35,20K |
| 2026-08-07 | ¥2.160,00 | -0,51 % | ¥2.221,00 | ¥2.270,00 | ¥2.101,00 | 36,20K |
| 2026-08-06 | ¥2.171,00 | -3,34 % | ¥2.240,00 | ¥2.251,00 | ¥2.171,00 | 40,10K |
| 2026-08-05 | ¥2.246,00 | +11,96 % | ¥2.039,00 | ¥2.284,00 | ¥2.012,00 | 142,10K |
| 2026-08-04 | ¥2.006,00 | +3,14 % | ¥1.934,00 | ¥2.010,00 | ¥1.934,00 | 45,60K |
| 2026-08-03 | ¥1.945,00 | +3,57 % | ¥1.899,00 | ¥1.955,00 | ¥1.846,00 | 49,70K |
| 2026-07-31 | ¥1.878,00 | +4,57 % | ¥1.900,00 | ¥1.909,00 | ¥1.831,00 | 45,20K |
| 2026-07-30 | ¥1.796,00 | -0,33 % | ¥1.798,00 | ¥1.827,00 | ¥1.760,00 | 25,40K |
| 2026-07-29 | ¥1.802,00 | -2,59 % | ¥1.850,00 | ¥1.868,00 | ¥1.773,00 | 66,90K |
| 2026-07-28 | ¥1.850,00 | -4,69 % | ¥1.940,00 | ¥1.940,00 | ¥1.835,00 | 68,70K |
| 2026-07-27 | ¥1.941,00 | +0,62 % | ¥1.937,00 | ¥1.952,00 | ¥1.874,00 | 36,80K |
| 2026-07-24 | ¥1.929,00 | -3,45 % | ¥1.998,00 | ¥1.998,00 | ¥1.924,00 | 27,50K |
| 2026-07-23 | ¥1.998,00 | -1,38 % | ¥2.026,00 | ¥2.043,00 | ¥1.988,00 | 24,20K |
| 2026-07-22 | ¥2.026,00 | +4,97 % | ¥1.965,00 | ¥2.050,00 | ¥1.964,00 | 76,90K |
| 2026-07-21 | ¥1.930,00 | +0,05 % | ¥1.929,00 | ¥1.957,00 | ¥1.899,00 | 34,50K |
| 2026-07-17 | ¥1.929,00 | -3,89 % | ¥1.972,00 | ¥1.975,00 | ¥1.860,00 | 81,50K |
| 2026-07-16 | ¥2.007,00 | -4,66 % | ¥2.060,00 | ¥2.060,00 | ¥1.980,00 | 74,10K |
| 2026-07-15 | ¥2.105,00 | +4,94 % | ¥2.007,00 | ¥2.105,00 | ¥2.000,00 | 83,80K |
| 2026-07-14 | ¥2.006,00 | +0,75 % | ¥1.991,00 | ¥2.086,00 | ¥1.933,00 | 113,10K |
| 2026-07-13 | ¥1.991,00 | -1,34 % | ¥2.030,00 | ¥2.064,00 | ¥1.975,00 | 37,30K |
| 2026-07-10 | ¥2.018,00 | +1,41 % | ¥2.029,00 | ¥2.043,00 | ¥2.013,00 | 22,30K |
| 2026-07-09 | ¥1.990,00 | +1,02 % | ¥2.000,00 | ¥2.024,00 | ¥1.982,00 | 26,40K |
| 2026-07-08 | ¥1.970,00 | -1,45 % | ¥1.964,00 | ¥1.997,00 | ¥1.951,00 | 33,60K |
| 2026-07-07 | ¥1.999,00 | -2,91 % | ¥2.080,00 | ¥2.080,00 | ¥1.974,00 | 53,40K |
| 2026-07-06 | ¥2.059,00 | -2,46 % | ¥2.117,00 | ¥2.139,00 | ¥2.018,00 | 50,00K |
| 2026-07-03 | ¥2.111,00 | -0,66 % | ¥2.080,00 | ¥2.118,00 | ¥2.038,00 | 40,90K |
| 2026-07-02 | ¥2.125,00 | -2,52 % | ¥2.190,00 | ¥2.190,00 | ¥2.083,00 | 40,10K |
| 2026-07-01 | ¥2.180,00 | +0,60 % | ¥2.167,00 | ¥2.194,00 | ¥2.152,00 | 32,80K |
| 2026-06-30 | ¥2.167,00 | +1,31 % | ¥2.151,00 | ¥2.179,00 | ¥2.092,00 | 48,00K |
| 2026-06-29 | ¥2.139,00 | -4,72 % | ¥2.244,00 | ¥2.244,00 | ¥2.109,00 | 60,10K |
| 2026-06-26 | ¥2.245,00 | -7,46 % | ¥2.376,00 | ¥2.380,00 | ¥2.202,00 | 58,30K |
| 2026-06-25 | ¥2.426,00 | +4,75 % | ¥2.366,00 | ¥2.433,00 | ¥2.343,00 | 62,60K |
| 2026-06-24 | ¥2.316,00 | -2,57 % | ¥2.327,00 | ¥2.425,00 | ¥2.281,00 | 72,40K |
| 2026-06-23 | ¥2.377,00 | -3,26 % | ¥2.457,00 | ¥2.527,00 | ¥2.376,00 | 73,00K |
| 2026-06-22 | ¥2.457,00 | -1,99 % | ¥2.499,00 | ¥2.594,00 | ¥2.433,00 | 123,00K |
| 2026-06-19 | ¥2.507,00 | +7,78 % | ¥2.372,00 | ¥2.523,00 | ¥2.326,00 | 152,80K |
| 2026-06-18 | ¥2.326,00 | +1,93 % | ¥2.282,00 | ¥2.360,00 | ¥2.273,00 | 50,30K |
| 2026-06-17 | ¥2.282,00 | +6,89 % | ¥2.120,00 | ¥2.330,00 | ¥2.075,00 | 83,50K |
| 2026-06-16 | ¥2.135,00 | +0,71 % | ¥2.100,00 | ¥2.163,00 | ¥2.059,00 | 44,60K |
| 2026-06-15 | ¥2.120,00 | +4,18 % | ¥2.070,00 | ¥2.120,00 | ¥2.066,00 | 40,60K |
| 2026-06-12 | ¥2.035,00 | +0,49 % | ¥2.120,00 | ¥2.120,00 | ¥1.988,00 | 56,60K |
| 2026-06-11 | ¥2.025,00 | -1,07 % | ¥1.967,00 | ¥2.025,00 | ¥1.921,00 | 95,00K |
| 2026-06-10 | ¥2.047,00 | -8,33 % | ¥2.203,00 | ¥2.214,00 | ¥2.011,00 | 137,90K |
| 2026-06-09 | ¥2.233,00 | -4,16 % | ¥2.334,00 | ¥2.361,00 | ¥2.203,00 | 99,50K |
| 2026-06-08 | ¥2.330,00 | -8,88 % | ¥2.307,00 | ¥2.400,00 | ¥2.291,00 | 147,10K |
| 2026-06-05 | ¥2.557,00 | +6,59 % | ¥2.420,00 | ¥2.557,00 | ¥2.321,00 | 154,60K |
| 2026-06-04 | ¥2.399,00 | +3,14 % | ¥2.349,00 | ¥2.424,00 | ¥2.317,00 | 128,60K |
| 2026-06-03 | ¥2.326,00 | +5,44 % | ¥2.231,00 | ¥2.342,00 | ¥2.231,00 | 75,70K |
| 2026-06-02 | ¥2.206,00 | -5,08 % | ¥2.305,00 | ¥2.305,00 | ¥2.139,00 | 81,30K |
| 2026-06-01 | ¥2.324,00 | -2,76 % | ¥2.390,00 | ¥2.405,00 | ¥2.289,00 | 86,60K |
| 2026-05-29 | ¥2.390,00 | +0,80 % | ¥2.406,00 | ¥2.477,00 | ¥2.371,00 | 116,90K |
| 2026-05-28 | ¥2.371,00 | +7,58 % | ¥2.170,00 | ¥2.459,00 | ¥2.139,00 | 151,70K |
| 2026-05-27 | ¥2.204,00 | 0,00 % | ¥2.290,00 | ¥2.333,00 | ¥2.187,00 | 115,60K |
| 2026-05-26 | ¥2.204,00 | -2,17 % | ¥2.271,00 | ¥2.271,00 | ¥2.150,00 | 58,00K |
| 2026-05-25 | ¥2.253,00 | +3,16 % | ¥2.302,00 | ¥2.350,00 | ¥2.241,00 | 97,00K |