Hiroshima Electric Railway Co., Ltd. 9033
TSE · Japan · Transport
¥619,00-4,00 (-0,64 %)
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 | ¥619,00 | -0,64 % | ¥622,00 | ¥622,00 | ¥616,00 | 11,70K |
| 2026-10-01 | ¥623,00 | +0,48 % | ¥625,00 | ¥625,00 | ¥620,00 | 14,70K |
| 2026-09-30 | ¥620,00 | 0,00 % | ¥620,00 | ¥622,00 | ¥619,00 | 17,80K |
| 2026-09-29 | ¥620,00 | -0,96 % | ¥626,00 | ¥626,00 | ¥620,00 | 17,60K |
| 2026-09-28 | ¥626,00 | -0,79 % | ¥631,00 | ¥632,00 | ¥626,00 | 33,90K |
| 2026-09-25 | ¥631,00 | -0,47 % | ¥634,00 | ¥634,00 | ¥630,00 | 13,50K |
| 2026-09-24 | ¥634,00 | +0,16 % | ¥633,00 | ¥634,00 | ¥631,00 | 10,30K |
| 2026-09-18 | ¥633,00 | 0,00 % | ¥633,00 | ¥634,00 | ¥632,00 | 6,30K |
| 2026-09-17 | ¥633,00 | +0,16 % | ¥632,00 | ¥634,00 | ¥632,00 | 6,10K |
| 2026-09-16 | ¥632,00 | -0,32 % | ¥635,00 | ¥635,00 | ¥631,00 | 12,40K |
| 2026-09-15 | ¥634,00 | +0,32 % | ¥632,00 | ¥634,00 | ¥631,00 | 5,50K |
| 2026-09-14 | ¥632,00 | 0,00 % | ¥631,00 | ¥633,00 | ¥631,00 | 2,00K |
| 2026-09-11 | ¥632,00 | -0,47 % | ¥634,00 | ¥634,00 | ¥630,00 | 6,00K |
| 2026-09-10 | ¥635,00 | +0,63 % | ¥633,00 | ¥637,00 | ¥630,00 | 14,10K |
| 2026-09-09 | ¥631,00 | -0,63 % | ¥635,00 | ¥635,00 | ¥630,00 | 4,60K |
| 2026-09-08 | ¥635,00 | +0,47 % | ¥635,00 | ¥636,00 | ¥632,00 | 4,20K |
| 2026-09-07 | ¥632,00 | -0,47 % | ¥638,00 | ¥639,00 | ¥630,00 | 13,40K |
| 2026-09-04 | ¥635,00 | 0,00 % | ¥636,00 | ¥637,00 | ¥635,00 | 3,00K |
| 2026-09-03 | ¥635,00 | 0,00 % | ¥635,00 | ¥639,00 | ¥635,00 | 5,10K |
| 2026-09-02 | ¥635,00 | -0,47 % | ¥639,00 | ¥639,00 | ¥633,00 | 5,70K |
| 2026-09-01 | ¥638,00 | +0,16 % | ¥638,00 | ¥642,00 | ¥632,00 | 37,40K |
| 2026-08-31 | ¥637,00 | +0,79 % | ¥636,00 | ¥637,00 | ¥632,00 | 7,40K |
| 2026-08-28 | ¥632,00 | +0,64 % | ¥630,00 | ¥635,00 | ¥629,00 | 6,30K |
| 2026-08-27 | ¥628,00 | 0,00 % | ¥631,00 | ¥632,00 | ¥628,00 | 5,10K |
| 2026-08-26 | ¥628,00 | 0,00 % | ¥630,00 | ¥630,00 | ¥626,00 | 10,50K |
| 2026-08-25 | ¥628,00 | +0,16 % | ¥629,00 | ¥629,00 | ¥626,00 | 12,70K |
| 2026-08-24 | ¥627,00 | +0,16 % | ¥627,00 | ¥628,00 | ¥626,00 | 9,90K |
| 2026-08-21 | ¥626,00 | -1,26 % | ¥634,00 | ¥634,00 | ¥625,00 | 38,10K |
| 2026-08-20 | ¥634,00 | +0,96 % | ¥628,00 | ¥640,00 | ¥626,00 | 15,60K |
| 2026-08-19 | ¥628,00 | -0,79 % | ¥632,00 | ¥632,00 | ¥627,00 | 7,60K |
| 2026-08-18 | ¥633,00 | +0,16 % | ¥632,00 | ¥634,00 | ¥631,00 | 8,10K |
| 2026-08-17 | ¥632,00 | 0,00 % | ¥638,00 | ¥638,00 | ¥630,00 | 7,20K |
| 2026-08-14 | ¥632,00 | +0,64 % | ¥628,00 | ¥641,00 | ¥625,00 | 15,00K |
| 2026-08-13 | ¥628,00 | +0,32 % | ¥632,00 | ¥632,00 | ¥624,00 | 23,40K |
| 2026-08-12 | ¥626,00 | 0,00 % | ¥627,00 | ¥655,00 | ¥624,00 | 119,10K |
| 2026-08-10 | ¥626,00 | +0,32 % | ¥624,00 | ¥626,00 | ¥623,00 | 4,60K |
| 2026-08-07 | ¥624,00 | 0,00 % | ¥624,00 | ¥625,00 | ¥620,00 | 13,50K |
| 2026-08-06 | ¥624,00 | 0,00 % | ¥627,00 | ¥627,00 | ¥624,00 | 1,80K |
| 2026-08-05 | ¥624,00 | 0,00 % | ¥626,00 | ¥626,00 | ¥623,00 | 3,60K |
| 2026-08-04 | ¥624,00 | -0,79 % | ¥625,00 | ¥626,00 | ¥622,00 | 13,20K |
| 2026-08-03 | ¥629,00 | +0,64 % | ¥630,00 | ¥630,00 | ¥624,00 | 28,70K |
| 2026-07-31 | ¥625,00 | +0,16 % | ¥625,00 | ¥627,00 | ¥622,00 | 8,60K |
| 2026-07-30 | ¥624,00 | +0,32 % | ¥623,00 | ¥626,00 | ¥621,00 | 13,40K |
| 2026-07-29 | ¥622,00 | -0,32 % | ¥627,00 | ¥628,00 | ¥622,00 | 10,30K |
| 2026-07-28 | ¥624,00 | +0,32 % | ¥627,00 | ¥627,00 | ¥622,00 | 5,50K |
| 2026-07-27 | ¥622,00 | -0,48 % | ¥622,00 | ¥625,00 | ¥620,00 | 13,20K |
| 2026-07-24 | ¥625,00 | +0,32 % | ¥626,00 | ¥626,00 | ¥621,00 | 6,80K |
| 2026-07-23 | ¥623,00 | -0,16 % | ¥624,00 | ¥625,00 | ¥621,00 | 12,10K |
| 2026-07-22 | ¥624,00 | +0,65 % | ¥621,00 | ¥624,00 | ¥621,00 | 3,00K |
| 2026-07-21 | ¥620,00 | -0,16 % | ¥622,00 | ¥625,00 | ¥618,00 | 17,50K |
| 2026-07-17 | ¥621,00 | -0,16 % | ¥624,00 | ¥624,00 | ¥620,00 | 12,60K |
| 2026-07-16 | ¥622,00 | -0,16 % | ¥627,00 | ¥627,00 | ¥622,00 | 2,80K |
| 2026-07-15 | ¥623,00 | -0,16 % | ¥624,00 | ¥628,00 | ¥623,00 | 11,10K |
| 2026-07-14 | ¥624,00 | +0,16 % | ¥620,00 | ¥627,00 | ¥620,00 | 9,50K |
| 2026-07-13 | ¥623,00 | +0,32 % | ¥622,00 | ¥629,00 | ¥622,00 | 3,30K |
| 2026-07-10 | ¥621,00 | +0,16 % | ¥621,00 | ¥627,00 | ¥621,00 | 2,20K |
| 2026-07-09 | ¥620,00 | -1,43 % | ¥620,00 | ¥629,00 | ¥614,00 | 22,90K |
| 2026-07-08 | ¥629,00 | +0,32 % | ¥628,00 | ¥629,00 | ¥626,00 | 2,50K |
| 2026-07-07 | ¥627,00 | -0,48 % | ¥629,00 | ¥629,00 | ¥624,00 | 4,10K |
| 2026-07-06 | ¥630,00 | +0,32 % | ¥628,00 | ¥631,00 | ¥619,00 | 15,80K |
| 2026-07-03 | ¥628,00 | -0,16 % | ¥628,00 | ¥629,00 | ¥625,00 | 3,30K |
| 2026-07-02 | ¥629,00 | +0,64 % | ¥625,00 | ¥630,00 | ¥625,00 | 2,50K |
| 2026-07-01 | ¥625,00 | -0,79 % | ¥627,00 | ¥627,00 | ¥624,00 | 16,20K |
| 2026-06-30 | ¥630,00 | 0,00 % | ¥631,00 | ¥631,00 | ¥625,00 | 7,90K |
| 2026-06-29 | ¥630,00 | +2,27 % | ¥619,00 | ¥630,00 | ¥618,00 | 18,90K |
| 2026-06-26 | ¥616,00 | -1,28 % | ¥622,00 | ¥622,00 | ¥616,00 | 6,10K |
| 2026-06-25 | ¥624,00 | -0,32 % | ¥624,00 | ¥624,00 | ¥620,00 | 4,70K |
| 2026-06-24 | ¥626,00 | +0,64 % | ¥620,00 | ¥626,00 | ¥619,00 | 2,20K |
| 2026-06-23 | ¥622,00 | +0,97 % | ¥616,00 | ¥622,00 | ¥616,00 | 3,00K |
| 2026-06-22 | ¥616,00 | -0,48 % | ¥618,00 | ¥618,00 | ¥615,00 | 16,70K |
| 2026-06-19 | ¥619,00 | +0,16 % | ¥616,00 | ¥619,00 | ¥616,00 | 2,70K |
| 2026-06-18 | ¥618,00 | +0,16 % | ¥617,00 | ¥618,00 | ¥616,00 | 12,40K |
| 2026-06-17 | ¥617,00 | -0,16 % | ¥619,00 | ¥619,00 | ¥616,00 | 44,30K |
| 2026-06-16 | ¥618,00 | -0,32 % | ¥623,00 | ¥623,00 | ¥617,00 | 13,40K |
| 2026-06-15 | ¥620,00 | +0,81 % | ¥619,00 | ¥620,00 | ¥616,00 | 5,80K |
| 2026-06-12 | ¥615,00 | -0,49 % | ¥618,00 | ¥618,00 | ¥615,00 | 4,30K |
| 2026-06-11 | ¥618,00 | +0,16 % | ¥617,00 | ¥620,00 | ¥616,00 | 5,30K |
| 2026-06-10 | ¥617,00 | +0,33 % | ¥619,00 | ¥619,00 | ¥614,00 | 4,00K |
| 2026-06-09 | ¥615,00 | 0,00 % | ¥620,00 | ¥620,00 | ¥612,00 | 14,80K |
| 2026-06-08 | ¥615,00 | -0,49 % | ¥615,00 | ¥616,00 | ¥613,00 | 11,60K |
| 2026-06-05 | ¥618,00 | +0,49 % | ¥615,00 | ¥619,00 | ¥614,00 | 5,20K |
| 2026-06-04 | ¥615,00 | -0,32 % | ¥618,00 | ¥618,00 | ¥615,00 | 5,20K |
| 2026-06-03 | ¥617,00 | 0,00 % | ¥615,00 | ¥617,00 | ¥614,00 | 7,50K |
| 2026-06-02 | ¥617,00 | +0,33 % | ¥618,00 | ¥619,00 | ¥612,00 | 7,10K |
| 2026-06-01 | ¥615,00 | -0,65 % | ¥629,00 | ¥629,00 | ¥615,00 | 21,10K |
| 2026-05-29 | ¥619,00 | +1,14 % | ¥614,00 | ¥619,00 | ¥612,00 | 6,60K |
| 2026-05-28 | ¥612,00 | +0,33 % | ¥610,00 | ¥612,00 | ¥610,00 | 1,80K |
| 2026-05-27 | ¥610,00 | -0,16 % | ¥612,00 | ¥612,00 | ¥608,00 | 6,90K |
| 2026-05-26 | ¥611,00 | +0,16 % | ¥610,00 | ¥612,00 | ¥610,00 | 7,90K |
| 2026-05-25 | ¥610,00 | +0,16 % | ¥611,00 | ¥611,00 | ¥607,00 | 3,30K |