Miroku Corporation 7983
TSE · Japan · Elektronische Technologie
¥1.155,00-3,00 (-0,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.158,00 | -0,34 % | ¥1.173,00 | ¥1.176,00 | ¥1.158,00 | 400 |
| 2026-09-30 | ¥1.162,00 | +0,35 % | ¥1.163,00 | ¥1.170,00 | ¥1.151,00 | 2,90K |
| 2026-09-29 | ¥1.158,00 | -0,77 % | ¥1.154,00 | ¥1.161,00 | ¥1.154,00 | 1,00K |
| 2026-09-28 | ¥1.167,00 | +0,43 % | ¥1.168,00 | ¥1.168,00 | ¥1.160,00 | 2,40K |
| 2026-09-25 | ¥1.162,00 | +0,96 % | ¥1.152,00 | ¥1.166,00 | ¥1.152,00 | 1,20K |
| 2026-09-24 | ¥1.151,00 | -2,13 % | ¥1.171,00 | ¥1.180,00 | ¥1.151,00 | 7,20K |
| 2026-09-18 | ¥1.176,00 | -1,18 % | ¥1.195,00 | ¥1.195,00 | ¥1.176,00 | 2,90K |
| 2026-09-17 | ¥1.190,00 | +0,25 % | ¥1.195,00 | ¥1.196,00 | ¥1.181,00 | 2,40K |
| 2026-09-16 | ¥1.187,00 | +0,34 % | ¥1.183,00 | ¥1.198,00 | ¥1.183,00 | 800 |
| 2026-09-15 | ¥1.183,00 | -0,84 % | ¥1.184,00 | ¥1.196,00 | ¥1.183,00 | 2,80K |
| 2026-09-14 | ¥1.193,00 | -2,37 % | ¥1.198,00 | ¥1.223,00 | ¥1.190,00 | 6,50K |
| 2026-09-11 | ¥1.222,00 | +0,58 % | ¥1.212,00 | ¥1.238,00 | ¥1.202,00 | 3,90K |
| 2026-09-10 | ¥1.215,00 | -0,08 % | ¥1.217,00 | ¥1.217,00 | ¥1.204,00 | 500 |
| 2026-09-09 | ¥1.216,00 | +0,33 % | ¥1.202,00 | ¥1.217,00 | ¥1.200,00 | 3,50K |
| 2026-09-08 | ¥1.212,00 | -1,54 % | ¥1.225,00 | ¥1.225,00 | ¥1.212,00 | 1,60K |
| 2026-09-07 | ¥1.231,00 | +2,07 % | ¥1.202,00 | ¥1.235,00 | ¥1.202,00 | 4,50K |
| 2026-09-04 | ¥1.206,00 | -1,23 % | ¥1.229,00 | ¥1.235,00 | ¥1.204,00 | 4,40K |
| 2026-09-03 | ¥1.221,00 | 0,00 % | ¥1.210,00 | ¥1.221,00 | ¥1.210,00 | 3,80K |
| 2026-09-02 | ¥1.221,00 | -0,81 % | ¥1.231,00 | ¥1.231,00 | ¥1.211,00 | 3,70K |
| 2026-09-01 | ¥1.231,00 | -0,24 % | ¥1.235,00 | ¥1.245,00 | ¥1.231,00 | 2,90K |
| 2026-08-31 | ¥1.234,00 | +0,16 % | ¥1.233,00 | ¥1.249,00 | ¥1.233,00 | 3,00K |
| 2026-08-28 | ¥1.232,00 | -4,64 % | ¥1.280,00 | ¥1.280,00 | ¥1.231,00 | 18,90K |
| 2026-08-27 | ¥1.292,00 | -2,86 % | ¥1.310,00 | ¥1.310,00 | ¥1.241,00 | 64,00K |
| 2026-08-26 | ¥1.330,00 | +21,46 % | ¥1.275,00 | ¥1.334,00 | ¥1.206,00 | 288,80K |
| 2026-08-25 | ¥1.095,00 | +1,01 % | ¥1.095,00 | ¥1.095,00 | ¥1.094,00 | 2,40K |
| 2026-08-24 | ¥1.084,00 | -1,36 % | ¥1.094,00 | ¥1.094,00 | ¥1.084,00 | 800 |
| 2026-08-21 | ¥1.099,00 | +1,85 % | ¥1.083,00 | ¥1.099,00 | ¥1.066,00 | 1,40K |
| 2026-08-20 | ¥1.079,00 | +1,51 % | ¥1.078,00 | ¥1.079,00 | ¥1.078,00 | 200 |
| 2026-08-19 | ¥1.063,00 | -1,57 % | ¥1.074,00 | ¥1.074,00 | ¥1.063,00 | 1,60K |
| 2026-08-18 | ¥1.080,00 | -0,18 % | ¥1.082,00 | ¥1.082,00 | ¥1.070,00 | 500 |
| 2026-08-17 | ¥1.082,00 | +3,05 % | ¥1.088,00 | ¥1.088,00 | ¥1.061,00 | 3,60K |
| 2026-08-14 | ¥1.050,00 | -1,69 % | ¥1.056,00 | ¥1.070,00 | ¥1.048,00 | 1,00K |
| 2026-08-13 | ¥1.068,00 | +3,09 % | ¥1.038,00 | ¥1.069,00 | ¥1.038,00 | 3,30K |
| 2026-08-12 | ¥1.036,00 | 0,00 % | ¥1.026,00 | ¥1.060,00 | ¥1.026,00 | 6,10K |
| 2026-08-10 | ¥1.036,00 | -0,38 % | ¥1.040,00 | ¥1.045,00 | ¥1.033,00 | 1,20K |
| 2026-08-07 | ¥1.040,00 | +0,48 % | ¥1.040,00 | ¥1.040,00 | ¥1.040,00 | 400 |
| 2026-08-06 | ¥1.035,00 | -0,38 % | ¥1.030,00 | ¥1.035,00 | ¥1.030,00 | 200 |
| 2026-08-05 | ¥1.039,00 | -1,05 % | ¥1.044,00 | ¥1.044,00 | ¥1.039,00 | 700 |
| 2026-08-04 | ¥1.050,00 | 0,00 % | ¥1.055,00 | ¥1.055,00 | ¥1.040,00 | 1,30K |
| 2026-08-03 | ¥1.050,00 | -0,57 % | ¥1.042,00 | ¥1.051,00 | ¥1.042,00 | 700 |
| 2026-07-31 | ¥1.056,00 | +0,48 % | ¥1.055,00 | ¥1.056,00 | ¥1.050,00 | 2,80K |
| 2026-07-30 | ¥1.051,00 | +0,96 % | ¥1.041,00 | ¥1.055,00 | ¥1.041,00 | 700 |
| 2026-07-29 | ¥1.041,00 | -0,38 % | ¥1.041,00 | ¥1.041,00 | ¥1.031,00 | 500 |
| 2026-07-28 | ¥1.045,00 | +0,38 % | ¥1.050,00 | ¥1.055,00 | ¥1.045,00 | 1,10K |
| 2026-07-27 | ¥1.041,00 | -0,57 % | ¥1.047,00 | ¥1.050,00 | ¥1.038,00 | 1,00K |
| 2026-07-24 | ¥1.047,00 | +1,55 % | ¥1.047,00 | ¥1.047,00 | ¥1.047,00 | 400 |
| 2026-07-23 | ¥1.031,00 | -0,29 % | ¥1.031,00 | ¥1.031,00 | ¥1.031,00 | 100 |
| 2026-07-22 | ¥1.034,00 | +0,10 % | ¥1.031,00 | ¥1.034,00 | ¥1.023,00 | 700 |
| 2026-07-21 | ¥1.033,00 | +1,87 % | ¥1.034,00 | ¥1.034,00 | ¥1.012,00 | 1,90K |
| 2026-07-17 | ¥1.014,00 | -2,50 % | ¥1.040,00 | ¥1.040,00 | ¥1.012,00 | 2,90K |
| 2026-07-16 | ¥1.040,00 | +0,19 % | ¥1.038,00 | ¥1.040,00 | ¥1.036,00 | 500 |
| 2026-07-15 | ¥1.038,00 | +0,48 % | ¥1.036,00 | ¥1.050,00 | ¥1.036,00 | 1,00K |
| 2026-07-14 | ¥1.033,00 | +0,88 % | ¥1.029,00 | ¥1.033,00 | ¥1.020,00 | 1,30K |
| 2026-07-13 | ¥1.024,00 | -1,73 % | ¥1.037,00 | ¥1.053,00 | ¥1.010,00 | 5,90K |
| 2026-07-10 | ¥1.042,00 | +0,87 % | ¥1.042,00 | ¥1.045,00 | ¥1.042,00 | 500 |
| 2026-07-09 | ¥1.033,00 | -0,48 % | ¥1.040,00 | ¥1.041,00 | ¥1.032,00 | 2,50K |
| 2026-07-08 | ¥1.038,00 | -0,76 % | ¥1.042,00 | ¥1.052,00 | ¥1.017,00 | 4,10K |
| 2026-07-07 | ¥1.046,00 | -0,10 % | ¥1.055,00 | ¥1.055,00 | ¥1.045,00 | 1,10K |
| 2026-07-06 | ¥1.047,00 | -0,10 % | ¥1.048,00 | ¥1.055,00 | ¥1.046,00 | 1,20K |
| 2026-07-03 | ¥1.048,00 | +0,19 % | ¥1.056,00 | ¥1.056,00 | ¥1.043,00 | 800 |
| 2026-07-02 | ¥1.046,00 | -0,85 % | ¥1.050,00 | ¥1.055,00 | ¥1.046,00 | 5,90K |
| 2026-07-01 | ¥1.055,00 | -0,94 % | ¥1.065,00 | ¥1.065,00 | ¥1.055,00 | 900 |
| 2026-06-30 | ¥1.065,00 | +0,95 % | ¥1.072,00 | ¥1.072,00 | ¥1.065,00 | 600 |
| 2026-06-29 | ¥1.055,00 | 0,00 % | ¥1.069,00 | ¥1.069,00 | ¥1.049,00 | 1,70K |
| 2026-06-26 | ¥1.055,00 | -0,94 % | ¥1.058,00 | ¥1.080,00 | ¥1.055,00 | 1,40K |
| 2026-06-25 | ¥1.065,00 | +0,57 % | ¥1.060,00 | ¥1.065,00 | ¥1.060,00 | 600 |
| 2026-06-24 | ¥1.059,00 | -0,56 % | ¥1.059,00 | ¥1.059,00 | ¥1.059,00 | 300 |
| 2026-06-23 | ¥1.065,00 | +2,01 % | ¥1.050,00 | ¥1.065,00 | ¥1.050,00 | 1,70K |
| 2026-06-22 | ¥1.044,00 | +0,77 % | ¥1.050,00 | ¥1.050,00 | ¥1.035,00 | 2,50K |
| 2026-06-19 | ¥1.036,00 | -0,58 % | ¥1.042,00 | ¥1.042,00 | ¥1.036,00 | 2,00K |
| 2026-06-18 | ¥1.042,00 | 0,00 % | ¥1.042,00 | ¥1.049,00 | ¥1.040,00 | 500 |
| 2026-06-17 | ¥1.042,00 | -0,67 % | ¥1.049,00 | ¥1.050,00 | ¥1.042,00 | 1,20K |
| 2026-06-16 | ¥1.049,00 | -1,69 % | ¥1.052,00 | ¥1.052,00 | ¥1.046,00 | 1,40K |
| 2026-06-15 | ¥1.067,00 | 0,00 % | ¥1.067,00 | ¥1.067,00 | ¥1.067,00 | 100 |
| 2026-06-12 | ¥1.067,00 | +0,38 % | ¥1.067,00 | ¥1.067,00 | ¥1.067,00 | 100 |
| 2026-06-11 | ¥1.063,00 | +0,76 % | ¥1.031,00 | ¥1.089,00 | ¥1.031,00 | 1,80K |
| 2026-06-10 | ¥1.055,00 | +0,38 % | ¥1.051,00 | ¥1.068,00 | ¥1.045,00 | 3,50K |
| 2026-06-09 | ¥1.051,00 | -0,66 % | ¥1.057,00 | ¥1.070,00 | ¥1.050,00 | 4,40K |
| 2026-06-08 | ¥1.058,00 | -1,58 % | ¥1.065,00 | ¥1.065,00 | ¥1.057,00 | 2,10K |
| 2026-06-05 | ¥1.075,00 | +0,47 % | ¥1.075,00 | ¥1.075,00 | ¥1.075,00 | 200 |
| 2026-06-04 | ¥1.070,00 | -0,74 % | ¥1.075,00 | ¥1.075,00 | ¥1.058,00 | 1,40K |
| 2026-06-03 | ¥1.078,00 | 0,00 % | ¥1.078,00 | ¥1.078,00 | ¥1.078,00 | 100 |
| 2026-06-02 | ¥1.078,00 | -1,73 % | ¥1.097,00 | ¥1.098,00 | ¥1.057,00 | 3,10K |
| 2026-06-01 | ¥1.097,00 | +3,49 % | ¥1.062,00 | ¥1.098,00 | ¥1.060,00 | 3,80K |
| 2026-05-29 | ¥1.060,00 | +0,76 % | ¥1.061,00 | ¥1.062,00 | ¥1.059,00 | 1,10K |
| 2026-05-28 | ¥1.052,00 | -2,41 % | ¥1.072,00 | ¥1.088,00 | ¥1.051,00 | 3,90K |
| 2026-05-27 | ¥1.078,00 | -2,62 % | ¥1.091,00 | ¥1.121,00 | ¥1.078,00 | 3,50K |
| 2026-05-26 | ¥1.107,00 | +0,64 % | ¥1.100,00 | ¥1.120,00 | ¥1.100,00 | 1,20K |
| 2026-05-25 | ¥1.100,00 | 0,00 % | ¥1.101,00 | ¥1.101,00 | ¥1.090,00 | 1,50K |
| 2026-05-22 | ¥1.100,00 | -1,52 % | ¥1.108,00 | ¥1.116,00 | ¥1.100,00 | 1,00K |