Seibu Holdings, Inc. 9024
TSE · Japan · Verbraucherdienstleistungen
¥3.541,00+2,00 (+0,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.517,00 | -0,62 % | ¥3.525,00 | ¥3.539,00 | ¥3.480,00 | 124,50K |
| 2026-10-01 | ¥3.539,00 | +0,94 % | ¥3.502,00 | ¥3.597,00 | ¥3.465,00 | 1,59M |
| 2026-09-30 | ¥3.506,00 | -0,54 % | ¥3.509,00 | ¥3.530,00 | ¥3.460,00 | 1,47M |
| 2026-09-29 | ¥3.525,00 | -2,52 % | ¥3.568,00 | ¥3.593,00 | ¥3.508,00 | 1,74M |
| 2026-09-28 | ¥3.616,00 | +0,84 % | ¥3.612,00 | ¥3.637,00 | ¥3.582,00 | 2,27M |
| 2026-09-25 | ¥3.586,00 | +0,99 % | ¥3.587,00 | ¥3.605,00 | ¥3.551,00 | 1,11M |
| 2026-09-24 | ¥3.551,00 | -1,74 % | ¥3.600,00 | ¥3.613,00 | ¥3.539,00 | 1,67M |
| 2026-09-18 | ¥3.614,00 | -0,74 % | ¥3.643,00 | ¥3.657,00 | ¥3.585,00 | 2,05M |
| 2026-09-17 | ¥3.641,00 | +2,53 % | ¥3.593,00 | ¥3.646,00 | ¥3.554,00 | 785,50K |
| 2026-09-16 | ¥3.551,00 | +1,63 % | ¥3.497,00 | ¥3.559,00 | ¥3.489,00 | 905,00K |
| 2026-09-15 | ¥3.494,00 | -3,19 % | ¥3.644,00 | ¥3.658,00 | ¥3.494,00 | 752,50K |
| 2026-09-14 | ¥3.609,00 | +2,91 % | ¥3.577,00 | ¥3.645,00 | ¥3.577,00 | 721,40K |
| 2026-09-11 | ¥3.507,00 | -1,65 % | ¥3.510,00 | ¥3.545,00 | ¥3.474,00 | 1,08M |
| 2026-09-10 | ¥3.566,00 | -1,98 % | ¥3.589,00 | ¥3.634,00 | ¥3.566,00 | 793,90K |
| 2026-09-09 | ¥3.638,00 | +1,06 % | ¥3.600,00 | ¥3.652,00 | ¥3.577,00 | 1,27M |
| 2026-09-08 | ¥3.600,00 | +1,95 % | ¥3.558,00 | ¥3.609,00 | ¥3.535,00 | 1,03M |
| 2026-09-07 | ¥3.531,00 | +0,46 % | ¥3.538,00 | ¥3.580,00 | ¥3.511,00 | 951,20K |
| 2026-09-04 | ¥3.515,00 | +0,57 % | ¥3.440,00 | ¥3.515,00 | ¥3.429,00 | 1,32M |
| 2026-09-03 | ¥3.495,00 | +1,54 % | ¥3.442,00 | ¥3.495,00 | ¥3.418,00 | 1,29M |
| 2026-09-02 | ¥3.442,00 | -0,78 % | ¥3.430,00 | ¥3.484,00 | ¥3.410,00 | 1,72M |
| 2026-09-01 | ¥3.469,00 | +1,08 % | ¥3.469,00 | ¥3.544,00 | ¥3.438,00 | 1,43M |
| 2026-08-31 | ¥3.432,00 | +1,36 % | ¥3.370,00 | ¥3.448,00 | ¥3.370,00 | 14,39M |
| 2026-08-28 | ¥3.386,00 | +0,42 % | ¥3.346,00 | ¥3.394,00 | ¥3.339,00 | 1,22M |
| 2026-08-27 | ¥3.372,00 | +0,48 % | ¥3.286,00 | ¥3.380,00 | ¥3.268,00 | 2,03M |
| 2026-08-26 | ¥3.356,00 | -1,35 % | ¥3.387,00 | ¥3.400,00 | ¥3.337,00 | 1,29M |
| 2026-08-25 | ¥3.402,00 | -0,82 % | ¥3.415,00 | ¥3.484,00 | ¥3.390,00 | 1,07M |
| 2026-08-24 | ¥3.430,00 | +0,62 % | ¥3.409,00 | ¥3.453,00 | ¥3.396,00 | 981,30K |
| 2026-08-21 | ¥3.409,00 | -0,64 % | ¥3.413,00 | ¥3.454,00 | ¥3.408,00 | 1,44M |
| 2026-08-20 | ¥3.431,00 | +2,54 % | ¥3.353,00 | ¥3.437,00 | ¥3.342,00 | 1,20M |
| 2026-08-19 | ¥3.346,00 | +1,73 % | ¥3.323,00 | ¥3.355,00 | ¥3.286,00 | 1,29M |
| 2026-08-18 | ¥3.289,00 | +0,34 % | ¥3.252,00 | ¥3.331,00 | ¥3.236,00 | 1,13M |
| 2026-08-17 | ¥3.278,00 | -2,09 % | ¥3.345,00 | ¥3.348,00 | ¥3.261,00 | 1,37M |
| 2026-08-14 | ¥3.348,00 | +3,27 % | ¥3.276,00 | ¥3.382,00 | ¥3.257,00 | 1,65M |
| 2026-08-13 | ¥3.242,00 | -4,98 % | ¥3.378,00 | ¥3.386,00 | ¥3.236,00 | 3,19M |
| 2026-08-12 | ¥3.412,00 | +5,60 % | ¥3.250,00 | ¥3.426,00 | ¥3.240,00 | 1,77M |
| 2026-08-10 | ¥3.231,00 | -3,29 % | ¥3.375,00 | ¥3.377,00 | ¥3.211,00 | 1,13M |
| 2026-08-07 | ¥3.341,00 | +2,14 % | ¥3.279,00 | ¥3.373,00 | ¥3.257,00 | 1,23M |
| 2026-08-06 | ¥3.271,00 | +0,62 % | ¥3.295,00 | ¥3.324,00 | ¥3.234,00 | 1,32M |
| 2026-08-05 | ¥3.251,00 | -2,64 % | ¥3.306,00 | ¥3.316,00 | ¥3.177,00 | 2,14M |
| 2026-08-04 | ¥3.339,00 | -4,22 % | ¥3.490,00 | ¥3.500,00 | ¥3.339,00 | 2,19M |
| 2026-08-03 | ¥3.486,00 | -2,13 % | ¥3.422,00 | ¥3.510,00 | ¥3.291,00 | 3,92M |
| 2026-07-31 | ¥3.562,00 | -1,58 % | ¥3.409,00 | ¥3.674,00 | ¥3.403,00 | 2,94M |
| 2026-07-30 | ¥3.619,00 | -3,78 % | ¥3.715,00 | ¥3.776,00 | ¥3.608,00 | 1,27M |
| 2026-07-29 | ¥3.761,00 | +1,29 % | ¥3.722,00 | ¥3.783,00 | ¥3.586,00 | 1,43M |
| 2026-07-28 | ¥3.713,00 | +1,31 % | ¥3.655,00 | ¥3.746,00 | ¥3.619,00 | 1,44M |
| 2026-07-27 | ¥3.665,00 | +2,95 % | ¥3.603,00 | ¥3.687,00 | ¥3.570,00 | 1,31M |
| 2026-07-24 | ¥3.560,00 | +0,85 % | ¥3.490,00 | ¥3.597,00 | ¥3.461,00 | 2,12M |
| 2026-07-23 | ¥3.530,00 | -0,28 % | ¥3.502,00 | ¥3.551,00 | ¥3.483,00 | 1,77M |
| 2026-07-22 | ¥3.540,00 | -0,95 % | ¥3.520,00 | ¥3.550,00 | ¥3.467,00 | 2,28M |
| 2026-07-21 | ¥3.574,00 | -1,24 % | ¥3.600,00 | ¥3.675,00 | ¥3.574,00 | 1,75M |
| 2026-07-17 | ¥3.619,00 | +0,53 % | ¥3.601,00 | ¥3.705,00 | ¥3.599,00 | 2,22M |
| 2026-07-16 | ¥3.600,00 | +1,64 % | ¥3.548,00 | ¥3.673,00 | ¥3.548,00 | 1,22M |
| 2026-07-15 | ¥3.542,00 | -1,58 % | ¥3.620,00 | ¥3.639,00 | ¥3.511,00 | 1,78M |
| 2026-07-14 | ¥3.599,00 | +1,27 % | ¥3.554,00 | ¥3.625,00 | ¥3.513,00 | 1,06M |
| 2026-07-13 | ¥3.554,00 | +0,82 % | ¥3.540,00 | ¥3.577,00 | ¥3.494,00 | 1,26M |
| 2026-07-10 | ¥3.525,00 | +1,50 % | ¥3.433,00 | ¥3.543,00 | ¥3.418,00 | 1,85M |
| 2026-07-09 | ¥3.473,00 | -3,53 % | ¥3.530,00 | ¥3.579,00 | ¥3.458,00 | 2,99M |
| 2026-07-08 | ¥3.600,00 | +0,73 % | ¥3.550,00 | ¥3.623,00 | ¥3.522,00 | 1,51M |
| 2026-07-07 | ¥3.574,00 | -0,45 % | ¥3.545,00 | ¥3.589,00 | ¥3.498,00 | 2,15M |
| 2026-07-06 | ¥3.590,00 | +5,53 % | ¥3.459,00 | ¥3.590,00 | ¥3.427,00 | 2,07M |
| 2026-07-03 | ¥3.402,00 | +3,72 % | ¥3.350,00 | ¥3.410,00 | ¥3.329,00 | 1,61M |
| 2026-07-02 | ¥3.280,00 | +3,50 % | ¥3.201,00 | ¥3.333,00 | ¥3.187,00 | 1,75M |
| 2026-07-01 | ¥3.169,00 | -0,13 % | ¥3.173,00 | ¥3.197,00 | ¥3.110,00 | 2,50M |
| 2026-06-30 | ¥3.173,00 | +0,06 % | ¥3.173,00 | ¥3.272,00 | ¥3.152,00 | 2,60M |
| 2026-06-29 | ¥3.171,00 | +5,93 % | ¥3.030,00 | ¥3.171,00 | ¥3.013,00 | 2,10M |
| 2026-06-26 | ¥2.993,50 | -0,81 % | ¥3.024,00 | ¥3.053,00 | ¥2.956,50 | 2,91M |
| 2026-06-25 | ¥3.018,00 | +4,59 % | ¥2.925,50 | ¥3.060,00 | ¥2.881,00 | 2,04M |
| 2026-06-24 | ¥2.885,50 | -2,89 % | ¥2.985,00 | ¥3.020,00 | ¥2.872,50 | 2,09M |
| 2026-06-23 | ¥2.971,50 | -2,12 % | ¥2.966,00 | ¥3.050,00 | ¥2.943,00 | 1,78M |
| 2026-06-22 | ¥3.036,00 | +1,66 % | ¥2.969,50 | ¥3.065,00 | ¥2.957,00 | 1,52M |
| 2026-06-19 | ¥2.986,50 | 0,00 % | ¥2.936,50 | ¥3.037,00 | ¥2.923,00 | 3,04M |
| 2026-06-18 | ¥2.986,50 | -1,73 % | ¥3.062,00 | ¥3.092,00 | ¥2.958,50 | 2,26M |
| 2026-06-17 | ¥3.039,00 | -1,71 % | ¥3.092,00 | ¥3.154,00 | ¥3.038,00 | 3,12M |
| 2026-06-16 | ¥3.092,00 | +1,88 % | ¥3.010,00 | ¥3.113,00 | ¥2.973,50 | 2,42M |
| 2026-06-15 | ¥3.035,00 | +1,37 % | ¥3.044,00 | ¥3.072,00 | ¥2.982,00 | 1,99M |
| 2026-06-12 | ¥2.994,00 | +2,08 % | ¥2.947,00 | ¥3.027,00 | ¥2.915,00 | 1,77M |
| 2026-06-11 | ¥2.933,00 | +2,70 % | ¥2.902,50 | ¥2.976,00 | ¥2.851,00 | 2,78M |
| 2026-06-10 | ¥2.856,00 | +1,08 % | ¥2.850,00 | ¥2.904,50 | ¥2.778,00 | 2,43M |
| 2026-06-09 | ¥2.825,50 | +6,34 % | ¥2.707,00 | ¥2.830,00 | ¥2.688,00 | 3,14M |
| 2026-06-08 | ¥2.657,00 | +0,04 % | ¥2.751,00 | ¥2.816,50 | ¥2.629,50 | 2,24M |
| 2026-06-05 | ¥2.656,00 | +0,23 % | ¥2.700,00 | ¥2.722,00 | ¥2.644,50 | 2,70M |
| 2026-06-04 | ¥2.650,00 | -2,63 % | ¥2.599,50 | ¥2.673,50 | ¥2.579,50 | 2,86M |
| 2026-06-03 | ¥2.721,50 | -2,73 % | ¥2.710,00 | ¥2.736,50 | ¥2.591,00 | 3,46M |
| 2026-06-02 | ¥2.798,00 | +0,41 % | ¥2.803,00 | ¥2.852,00 | ¥2.766,00 | 2,54M |
| 2026-06-01 | ¥2.786,50 | -1,17 % | ¥2.801,00 | ¥2.823,50 | ¥2.723,00 | 2,89M |
| 2026-05-29 | ¥2.819,50 | -0,41 % | ¥2.794,00 | ¥2.874,50 | ¥2.790,50 | 3,76M |
| 2026-05-28 | ¥2.831,00 | -1,60 % | ¥2.910,00 | ¥2.918,00 | ¥2.798,50 | 2,62M |
| 2026-05-27 | ¥2.877,00 | -2,04 % | ¥2.907,50 | ¥2.928,50 | ¥2.827,00 | 2,39M |
| 2026-05-26 | ¥2.937,00 | -0,19 % | ¥3.041,00 | ¥3.126,00 | ¥2.917,00 | 2,47M |
| 2026-05-25 | ¥2.942,50 | -1,21 % | ¥3.000,00 | ¥3.025,00 | ¥2.922,00 | 1,57M |