Keikyu Corporation 9006
TSE · Japan · Transport
¥1.507,00-25,00 (-1,63 %)
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 | ¥1.513,50 | -1,21 % | ¥1.526,00 | ¥1.531,50 | ¥1.509,00 | 787,90K |
| 2026-10-01 | ¥1.532,00 | -0,13 % | ¥1.514,00 | ¥1.545,50 | ¥1.513,50 | 1,34M |
| 2026-09-30 | ¥1.534,00 | +1,35 % | ¥1.520,50 | ¥1.541,00 | ¥1.503,50 | 858,50K |
| 2026-09-29 | ¥1.513,50 | -2,39 % | ¥1.530,00 | ¥1.532,50 | ¥1.505,00 | 1,53M |
| 2026-09-28 | ¥1.550,50 | +0,03 % | ¥1.556,50 | ¥1.567,50 | ¥1.548,50 | 2,58M |
| 2026-09-25 | ¥1.550,00 | +0,10 % | ¥1.561,50 | ¥1.565,00 | ¥1.547,00 | 1,27M |
| 2026-09-24 | ¥1.548,50 | -1,21 % | ¥1.563,00 | ¥1.566,00 | ¥1.544,00 | 1,26M |
| 2026-09-18 | ¥1.567,50 | -0,98 % | ¥1.583,00 | ¥1.585,00 | ¥1.562,50 | 1,19M |
| 2026-09-17 | ¥1.583,00 | +1,15 % | ¥1.565,00 | ¥1.589,00 | ¥1.565,00 | 774,60K |
| 2026-09-16 | ¥1.565,00 | -0,60 % | ¥1.580,00 | ¥1.585,00 | ¥1.565,00 | 455,10K |
| 2026-09-15 | ¥1.574,50 | +0,16 % | ¥1.577,00 | ¥1.587,50 | ¥1.568,00 | 523,10K |
| 2026-09-14 | ¥1.572,00 | +0,74 % | ¥1.581,50 | ¥1.586,50 | ¥1.569,50 | 685,70K |
| 2026-09-11 | ¥1.560,50 | -0,16 % | ¥1.552,50 | ¥1.568,00 | ¥1.549,50 | 758,30K |
| 2026-09-10 | ¥1.563,00 | +0,22 % | ¥1.559,50 | ¥1.569,00 | ¥1.553,50 | 632,00K |
| 2026-09-09 | ¥1.559,50 | -0,13 % | ¥1.550,00 | ¥1.565,00 | ¥1.547,00 | 813,60K |
| 2026-09-08 | ¥1.561,50 | +1,17 % | ¥1.545,00 | ¥1.565,50 | ¥1.545,00 | 698,00K |
| 2026-09-07 | ¥1.543,50 | +0,46 % | ¥1.540,00 | ¥1.555,00 | ¥1.537,50 | 816,80K |
| 2026-09-04 | ¥1.536,50 | -2,44 % | ¥1.555,00 | ¥1.566,00 | ¥1.536,50 | 1,06M |
| 2026-09-03 | ¥1.575,00 | +1,35 % | ¥1.560,00 | ¥1.575,00 | ¥1.556,00 | 538,10K |
| 2026-09-02 | ¥1.554,00 | -0,70 % | ¥1.555,00 | ¥1.563,00 | ¥1.550,00 | 659,20K |
| 2026-09-01 | ¥1.565,00 | -0,29 % | ¥1.569,50 | ¥1.584,00 | ¥1.565,00 | 725,20K |
| 2026-08-31 | ¥1.569,50 | -0,35 % | ¥1.573,00 | ¥1.578,00 | ¥1.561,00 | 676,70K |
| 2026-08-28 | ¥1.575,00 | +0,41 % | ¥1.563,00 | ¥1.578,00 | ¥1.556,50 | 630,60K |
| 2026-08-27 | ¥1.568,50 | -0,95 % | ¥1.565,00 | ¥1.583,50 | ¥1.560,00 | 551,90K |
| 2026-08-26 | ¥1.583,50 | -0,16 % | ¥1.586,00 | ¥1.592,00 | ¥1.576,00 | 487,50K |
| 2026-08-25 | ¥1.586,00 | +0,99 % | ¥1.581,50 | ¥1.592,00 | ¥1.575,00 | 453,00K |
| 2026-08-24 | ¥1.570,50 | +0,35 % | ¥1.565,00 | ¥1.583,00 | ¥1.563,00 | 474,80K |
| 2026-08-21 | ¥1.565,00 | +0,61 % | ¥1.555,50 | ¥1.574,00 | ¥1.555,00 | 567,10K |
| 2026-08-20 | ¥1.555,50 | +1,07 % | ¥1.541,50 | ¥1.560,50 | ¥1.541,50 | 725,80K |
| 2026-08-19 | ¥1.539,00 | +0,29 % | ¥1.540,00 | ¥1.550,50 | ¥1.531,00 | 828,10K |
| 2026-08-18 | ¥1.534,50 | +1,22 % | ¥1.518,50 | ¥1.538,00 | ¥1.516,00 | 619,30K |
| 2026-08-17 | ¥1.516,00 | -0,16 % | ¥1.522,50 | ¥1.525,50 | ¥1.511,00 | 609,60K |
| 2026-08-14 | ¥1.518,50 | -0,33 % | ¥1.521,00 | ¥1.525,50 | ¥1.515,00 | 670,60K |
| 2026-08-13 | ¥1.523,50 | +0,69 % | ¥1.523,00 | ¥1.526,50 | ¥1.503,50 | 737,20K |
| 2026-08-12 | ¥1.513,00 | +0,60 % | ¥1.513,00 | ¥1.522,00 | ¥1.509,00 | 742,20K |
| 2026-08-10 | ¥1.504,00 | -0,07 % | ¥1.518,00 | ¥1.518,00 | ¥1.495,50 | 791,70K |
| 2026-08-07 | ¥1.505,00 | +0,30 % | ¥1.503,50 | ¥1.516,50 | ¥1.496,00 | 1,09M |
| 2026-08-06 | ¥1.500,50 | -1,06 % | ¥1.499,00 | ¥1.518,00 | ¥1.478,50 | 1,33M |
| 2026-08-05 | ¥1.516,50 | +0,30 % | ¥1.516,50 | ¥1.520,50 | ¥1.507,00 | 958,40K |
| 2026-08-04 | ¥1.512,00 | -1,95 % | ¥1.541,00 | ¥1.542,00 | ¥1.506,00 | 886,60K |
| 2026-08-03 | ¥1.542,00 | -0,96 % | ¥1.553,00 | ¥1.556,00 | ¥1.503,50 | 1,28M |
| 2026-07-31 | ¥1.557,00 | -3,92 % | ¥1.583,50 | ¥1.604,00 | ¥1.556,50 | 1,04M |
| 2026-07-30 | ¥1.620,50 | -1,88 % | ¥1.651,50 | ¥1.659,50 | ¥1.602,00 | 1,04M |
| 2026-07-29 | ¥1.651,50 | +1,94 % | ¥1.612,00 | ¥1.668,00 | ¥1.609,50 | 1,67M |
| 2026-07-28 | ¥1.620,00 | +1,50 % | ¥1.600,00 | ¥1.624,00 | ¥1.598,50 | 1,17M |
| 2026-07-27 | ¥1.596,00 | +2,47 % | ¥1.576,00 | ¥1.599,50 | ¥1.558,00 | 798,40K |
| 2026-07-24 | ¥1.557,50 | +0,55 % | ¥1.540,00 | ¥1.568,50 | ¥1.533,00 | 619,40K |
| 2026-07-23 | ¥1.549,00 | -1,27 % | ¥1.575,00 | ¥1.579,00 | ¥1.540,50 | 671,20K |
| 2026-07-22 | ¥1.569,00 | -1,48 % | ¥1.581,50 | ¥1.584,50 | ¥1.551,50 | 834,10K |
| 2026-07-21 | ¥1.592,50 | +0,22 % | ¥1.593,00 | ¥1.606,50 | ¥1.589,50 | 924,10K |
| 2026-07-17 | ¥1.589,00 | +0,06 % | ¥1.600,00 | ¥1.613,00 | ¥1.578,00 | 1,03M |
| 2026-07-16 | ¥1.588,00 | +0,95 % | ¥1.585,00 | ¥1.601,00 | ¥1.580,50 | 911,70K |
| 2026-07-15 | ¥1.573,00 | +0,64 % | ¥1.563,00 | ¥1.581,50 | ¥1.563,00 | 683,60K |
| 2026-07-14 | ¥1.563,00 | +1,07 % | ¥1.561,50 | ¥1.577,50 | ¥1.557,50 | 587,80K |
| 2026-07-13 | ¥1.546,50 | +0,19 % | ¥1.553,50 | ¥1.557,50 | ¥1.544,50 | 597,20K |
| 2026-07-10 | ¥1.543,50 | -0,06 % | ¥1.544,50 | ¥1.557,50 | ¥1.538,00 | 747,60K |
| 2026-07-09 | ¥1.544,50 | -0,35 % | ¥1.547,00 | ¥1.557,00 | ¥1.540,50 | 502,70K |
| 2026-07-08 | ¥1.550,00 | -1,21 % | ¥1.565,00 | ¥1.572,50 | ¥1.544,00 | 779,40K |
| 2026-07-07 | ¥1.569,00 | +0,29 % | ¥1.567,00 | ¥1.578,50 | ¥1.547,00 | 910,70K |
| 2026-07-06 | ¥1.564,50 | +4,16 % | ¥1.502,00 | ¥1.564,50 | ¥1.502,00 | 1,07M |
| 2026-07-03 | ¥1.502,00 | +0,67 % | ¥1.510,00 | ¥1.524,50 | ¥1.502,00 | 717,00K |
| 2026-07-02 | ¥1.492,00 | +1,84 % | ¥1.484,50 | ¥1.507,50 | ¥1.474,00 | 782,30K |
| 2026-07-01 | ¥1.465,00 | -0,51 % | ¥1.472,50 | ¥1.481,00 | ¥1.463,50 | 780,10K |
| 2026-06-30 | ¥1.472,50 | -0,57 % | ¥1.480,50 | ¥1.494,00 | ¥1.469,00 | 895,00K |
| 2026-06-29 | ¥1.481,00 | +2,35 % | ¥1.461,00 | ¥1.488,50 | ¥1.457,00 | 931,80K |
| 2026-06-26 | ¥1.447,00 | +0,10 % | ¥1.459,00 | ¥1.463,00 | ¥1.439,00 | 581,10K |
| 2026-06-25 | ¥1.445,50 | +0,45 % | ¥1.439,00 | ¥1.463,00 | ¥1.438,50 | 606,60K |
| 2026-06-24 | ¥1.439,00 | +0,14 % | ¥1.435,00 | ¥1.451,50 | ¥1.425,50 | 848,20K |
| 2026-06-23 | ¥1.437,00 | +0,14 % | ¥1.432,50 | ¥1.442,50 | ¥1.422,00 | 1,01M |
| 2026-06-22 | ¥1.435,00 | -0,93 % | ¥1.449,00 | ¥1.464,00 | ¥1.435,00 | 812,10K |
| 2026-06-19 | ¥1.448,50 | -1,16 % | ¥1.463,50 | ¥1.478,50 | ¥1.448,50 | 1,68M |
| 2026-06-18 | ¥1.465,50 | +0,17 % | ¥1.465,00 | ¥1.475,00 | ¥1.461,50 | 716,40K |
| 2026-06-17 | ¥1.463,00 | -0,48 % | ¥1.470,00 | ¥1.485,50 | ¥1.460,00 | 667,70K |
| 2026-06-16 | ¥1.470,00 | -0,94 % | ¥1.481,50 | ¥1.488,50 | ¥1.457,00 | 907,90K |
| 2026-06-15 | ¥1.484,00 | -0,27 % | ¥1.488,00 | ¥1.504,00 | ¥1.484,00 | 774,80K |
| 2026-06-12 | ¥1.488,00 | +0,17 % | ¥1.485,50 | ¥1.498,00 | ¥1.481,50 | 1,21M |
| 2026-06-11 | ¥1.485,50 | -1,16 % | ¥1.504,50 | ¥1.513,50 | ¥1.471,00 | 1,01M |
| 2026-06-10 | ¥1.503,00 | +2,14 % | ¥1.480,50 | ¥1.503,00 | ¥1.468,00 | 1,12M |
| 2026-06-09 | ¥1.471,50 | +0,34 % | ¥1.475,00 | ¥1.483,00 | ¥1.460,50 | 817,40K |
| 2026-06-08 | ¥1.466,50 | +1,10 % | ¥1.449,50 | ¥1.473,50 | ¥1.449,50 | 829,80K |
| 2026-06-05 | ¥1.450,50 | +0,55 % | ¥1.458,00 | ¥1.476,00 | ¥1.445,00 | 891,90K |
| 2026-06-04 | ¥1.442,50 | -1,60 % | ¥1.463,50 | ¥1.470,00 | ¥1.441,50 | 909,20K |
| 2026-06-03 | ¥1.466,00 | +0,58 % | ¥1.457,50 | ¥1.482,00 | ¥1.451,50 | 1,03M |
| 2026-06-02 | ¥1.457,50 | -1,45 % | ¥1.473,50 | ¥1.483,50 | ¥1.455,50 | 1,04M |
| 2026-06-01 | ¥1.479,00 | -1,99 % | ¥1.505,50 | ¥1.512,50 | ¥1.479,00 | 1,18M |
| 2026-05-29 | ¥1.509,00 | +2,13 % | ¥1.476,00 | ¥1.525,50 | ¥1.474,00 | 1,35M |
| 2026-05-28 | ¥1.477,50 | -1,66 % | ¥1.509,00 | ¥1.524,50 | ¥1.477,50 | 1,13M |
| 2026-05-27 | ¥1.502,50 | -1,15 % | ¥1.520,00 | ¥1.522,00 | ¥1.501,50 | 1,09M |
| 2026-05-26 | ¥1.520,00 | -1,55 % | ¥1.548,00 | ¥1.550,00 | ¥1.520,00 | 661,10K |
| 2026-05-25 | ¥1.544,00 | +1,08 % | ¥1.526,00 | ¥1.544,50 | ¥1.517,50 | 801,90K |