Shikoku Electric Power Company, Incorporated 9507
TSE · Japan · Versorger
¥2.114,00-22,50 (-1,05 %)
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 | ¥2.117,00 | -0,91 % | ¥2.128,00 | ¥2.154,00 | ¥2.114,50 | 426,10K |
| 2026-10-01 | ¥2.136,50 | -2,11 % | ¥2.178,00 | ¥2.189,50 | ¥2.101,00 | 1,10M |
| 2026-09-30 | ¥2.182,50 | +3,78 % | ¥2.129,00 | ¥2.187,00 | ¥2.109,00 | 1,05M |
| 2026-09-29 | ¥2.103,00 | -2,89 % | ¥2.132,00 | ¥2.140,50 | ¥2.089,50 | 996,60K |
| 2026-09-28 | ¥2.165,50 | +2,29 % | ¥2.127,00 | ¥2.179,50 | ¥2.117,00 | 1,24M |
| 2026-09-25 | ¥2.117,00 | -0,17 % | ¥2.140,00 | ¥2.140,00 | ¥2.100,00 | 1,11M |
| 2026-09-24 | ¥2.120,50 | -3,00 % | ¥2.168,00 | ¥2.174,50 | ¥2.120,50 | 1,64M |
| 2026-09-18 | ¥2.186,00 | -4,00 % | ¥2.288,00 | ¥2.295,00 | ¥2.143,00 | 3,18M |
| 2026-09-17 | ¥2.277,00 | +2,18 % | ¥2.238,50 | ¥2.298,50 | ¥2.232,00 | 1,62M |
| 2026-09-16 | ¥2.228,50 | +1,92 % | ¥2.198,50 | ¥2.257,00 | ¥2.198,50 | 1,31M |
| 2026-09-15 | ¥2.186,50 | +0,44 % | ¥2.190,50 | ¥2.231,50 | ¥2.164,00 | 1,46M |
| 2026-09-14 | ¥2.177,00 | +0,11 % | ¥2.151,00 | ¥2.206,00 | ¥2.144,00 | 1,31M |
| 2026-09-11 | ¥2.174,50 | -0,23 % | ¥2.129,50 | ¥2.219,50 | ¥2.030,00 | 1,62M |
| 2026-09-10 | ¥2.179,50 | -0,62 % | ¥2.200,50 | ¥2.210,00 | ¥2.164,00 | 962,90K |
| 2026-09-09 | ¥2.193,00 | +2,52 % | ¥2.144,50 | ¥2.213,00 | ¥2.135,00 | 1,30M |
| 2026-09-08 | ¥2.139,00 | -0,05 % | ¥2.132,50 | ¥2.143,00 | ¥2.106,00 | 1,04M |
| 2026-09-07 | ¥2.140,00 | +2,96 % | ¥2.119,00 | ¥2.173,00 | ¥2.109,00 | 1,09M |
| 2026-09-04 | ¥2.078,50 | -2,12 % | ¥2.109,00 | ¥2.121,00 | ¥2.044,00 | 1,10M |
| 2026-09-03 | ¥2.123,50 | +4,30 % | ¥2.069,50 | ¥2.141,00 | ¥2.060,00 | 1,41M |
| 2026-09-02 | ¥2.036,00 | -1,97 % | ¥2.084,00 | ¥2.112,50 | ¥2.017,50 | 1,61M |
| 2026-09-01 | ¥2.077,00 | +5,54 % | ¥1.972,50 | ¥2.084,50 | ¥1.964,50 | 1,78M |
| 2026-08-31 | ¥1.968,00 | +2,18 % | ¥1.932,50 | ¥1.970,00 | ¥1.920,00 | 1,01M |
| 2026-08-28 | ¥1.926,00 | +0,52 % | ¥1.922,00 | ¥1.936,50 | ¥1.887,50 | 1,05M |
| 2026-08-27 | ¥1.916,00 | -1,99 % | ¥1.951,00 | ¥1.955,00 | ¥1.907,50 | 1,10M |
| 2026-08-26 | ¥1.955,00 | +2,30 % | ¥1.930,50 | ¥1.959,00 | ¥1.925,50 | 846,00K |
| 2026-08-25 | ¥1.911,00 | +0,68 % | ¥1.910,00 | ¥1.922,00 | ¥1.899,00 | 838,20K |
| 2026-08-24 | ¥1.898,00 | +0,45 % | ¥1.885,50 | ¥1.904,50 | ¥1.869,50 | 1,08M |
| 2026-08-21 | ¥1.889,50 | +1,91 % | ¥1.864,00 | ¥1.894,50 | ¥1.843,50 | 1,02M |
| 2026-08-20 | ¥1.854,00 | +2,91 % | ¥1.820,00 | ¥1.865,00 | ¥1.805,50 | 1,46M |
| 2026-08-19 | ¥1.801,50 | -2,12 % | ¥1.830,00 | ¥1.843,50 | ¥1.789,00 | 1,07M |
| 2026-08-18 | ¥1.840,50 | +1,83 % | ¥1.807,00 | ¥1.854,00 | ¥1.801,00 | 919,20K |
| 2026-08-17 | ¥1.807,50 | +0,50 % | ¥1.806,00 | ¥1.823,50 | ¥1.798,50 | 641,00K |
| 2026-08-14 | ¥1.798,50 | +0,90 % | ¥1.770,50 | ¥1.804,50 | ¥1.761,00 | 918,40K |
| 2026-08-13 | ¥1.782,50 | +1,97 % | ¥1.758,50 | ¥1.789,50 | ¥1.750,00 | 755,50K |
| 2026-08-12 | ¥1.748,00 | +0,78 % | ¥1.751,00 | ¥1.757,50 | ¥1.733,00 | 814,90K |
| 2026-08-10 | ¥1.734,50 | +0,81 % | ¥1.738,00 | ¥1.748,50 | ¥1.715,00 | 869,10K |
| 2026-08-07 | ¥1.720,50 | -1,21 % | ¥1.750,50 | ¥1.762,50 | ¥1.720,50 | 968,30K |
| 2026-08-06 | ¥1.741,50 | 0,00 % | ¥1.750,00 | ¥1.784,00 | ¥1.736,50 | 846,30K |
| 2026-08-05 | ¥1.741,50 | +1,43 % | ¥1.712,00 | ¥1.768,50 | ¥1.709,50 | 968,40K |
| 2026-08-04 | ¥1.717,00 | -0,43 % | ¥1.724,50 | ¥1.758,00 | ¥1.706,50 | 893,50K |
| 2026-08-03 | ¥1.724,50 | +3,51 % | ¥1.700,00 | ¥1.758,50 | ¥1.677,00 | 1,57M |
| 2026-07-31 | ¥1.666,00 | +4,85 % | ¥1.600,00 | ¥1.689,50 | ¥1.590,00 | 1,61M |
| 2026-07-30 | ¥1.589,00 | -1,03 % | ¥1.580,50 | ¥1.602,50 | ¥1.567,50 | 1,01M |
| 2026-07-29 | ¥1.605,50 | +0,91 % | ¥1.603,00 | ¥1.611,00 | ¥1.576,00 | 974,70K |
| 2026-07-28 | ¥1.591,00 | -1,36 % | ¥1.599,00 | ¥1.605,00 | ¥1.583,00 | 759,80K |
| 2026-07-27 | ¥1.613,00 | +4,20 % | ¥1.582,50 | ¥1.613,00 | ¥1.579,50 | 899,50K |
| 2026-07-24 | ¥1.548,00 | +1,41 % | ¥1.527,50 | ¥1.557,00 | ¥1.519,50 | 550,70K |
| 2026-07-23 | ¥1.526,50 | -0,03 % | ¥1.522,00 | ¥1.534,50 | ¥1.515,50 | 352,40K |
| 2026-07-22 | ¥1.527,00 | +0,49 % | ¥1.519,50 | ¥1.534,50 | ¥1.502,00 | 531,20K |
| 2026-07-21 | ¥1.519,50 | +0,96 % | ¥1.515,00 | ¥1.535,00 | ¥1.506,50 | 631,70K |
| 2026-07-17 | ¥1.505,00 | +0,53 % | ¥1.488,00 | ¥1.506,00 | ¥1.485,00 | 766,20K |
| 2026-07-16 | ¥1.497,00 | -0,30 % | ¥1.492,00 | ¥1.515,50 | ¥1.488,00 | 571,10K |
| 2026-07-15 | ¥1.501,50 | +0,98 % | ¥1.500,00 | ¥1.514,50 | ¥1.493,00 | 412,50K |
| 2026-07-14 | ¥1.487,00 | +1,12 % | ¥1.482,00 | ¥1.492,00 | ¥1.474,00 | 341,60K |
| 2026-07-13 | ¥1.470,50 | -1,34 % | ¥1.499,50 | ¥1.500,00 | ¥1.462,00 | 423,30K |
| 2026-07-10 | ¥1.490,50 | -0,50 % | ¥1.495,00 | ¥1.499,50 | ¥1.483,00 | 418,60K |
| 2026-07-09 | ¥1.498,00 | -0,40 % | ¥1.499,00 | ¥1.509,00 | ¥1.481,50 | 343,60K |
| 2026-07-08 | ¥1.504,00 | +0,23 % | ¥1.499,00 | ¥1.519,00 | ¥1.493,00 | 427,50K |
| 2026-07-07 | ¥1.500,50 | -0,46 % | ¥1.520,50 | ¥1.522,00 | ¥1.496,00 | 553,60K |
| 2026-07-06 | ¥1.507,50 | +1,52 % | ¥1.499,50 | ¥1.512,50 | ¥1.490,50 | 415,60K |
| 2026-07-03 | ¥1.485,00 | +0,81 % | ¥1.480,50 | ¥1.493,50 | ¥1.480,50 | 463,80K |
| 2026-07-02 | ¥1.473,00 | -0,03 % | ¥1.473,50 | ¥1.488,50 | ¥1.466,50 | 391,30K |
| 2026-07-01 | ¥1.473,50 | +0,24 % | ¥1.466,00 | ¥1.477,50 | ¥1.450,50 | 453,30K |
| 2026-06-30 | ¥1.470,00 | -0,88 % | ¥1.482,50 | ¥1.482,50 | ¥1.465,00 | 520,90K |
| 2026-06-29 | ¥1.483,00 | +0,34 % | ¥1.486,00 | ¥1.500,00 | ¥1.474,00 | 414,50K |
| 2026-06-26 | ¥1.478,00 | -0,40 % | ¥1.486,00 | ¥1.503,00 | ¥1.469,50 | 479,30K |
| 2026-06-25 | ¥1.484,00 | +3,02 % | ¥1.460,00 | ¥1.486,00 | ¥1.448,50 | 755,40K |
| 2026-06-24 | ¥1.440,50 | +0,28 % | ¥1.437,50 | ¥1.449,50 | ¥1.428,00 | 382,90K |
| 2026-06-23 | ¥1.436,50 | -1,27 % | ¥1.455,50 | ¥1.461,00 | ¥1.436,50 | 494,70K |
| 2026-06-22 | ¥1.455,00 | +0,14 % | ¥1.459,00 | ¥1.459,00 | ¥1.439,50 | 430,80K |
| 2026-06-19 | ¥1.453,00 | -0,10 % | ¥1.446,00 | ¥1.464,00 | ¥1.441,00 | 741,80K |
| 2026-06-18 | ¥1.454,50 | -1,09 % | ¥1.465,00 | ¥1.478,00 | ¥1.449,00 | 493,40K |
| 2026-06-17 | ¥1.470,50 | +0,48 % | ¥1.474,50 | ¥1.483,50 | ¥1.458,50 | 457,90K |
| 2026-06-16 | ¥1.463,50 | -2,27 % | ¥1.474,00 | ¥1.484,00 | ¥1.454,50 | 509,40K |
| 2026-06-15 | ¥1.497,50 | +1,97 % | ¥1.483,50 | ¥1.515,00 | ¥1.478,00 | 477,00K |
| 2026-06-12 | ¥1.468,50 | +0,89 % | ¥1.464,00 | ¥1.471,50 | ¥1.453,00 | 581,80K |
| 2026-06-11 | ¥1.455,50 | -0,99 % | ¥1.465,50 | ¥1.480,50 | ¥1.447,50 | 624,00K |
| 2026-06-10 | ¥1.470,00 | +3,63 % | ¥1.434,50 | ¥1.478,50 | ¥1.425,00 | 947,30K |
| 2026-06-09 | ¥1.418,50 | +0,53 % | ¥1.422,00 | ¥1.428,50 | ¥1.413,00 | 490,70K |
| 2026-06-08 | ¥1.411,00 | -0,42 % | ¥1.390,00 | ¥1.414,00 | ¥1.387,50 | 484,70K |
| 2026-06-05 | ¥1.417,00 | +1,03 % | ¥1.410,50 | ¥1.433,00 | ¥1.400,00 | 451,80K |
| 2026-06-04 | ¥1.402,50 | -1,23 % | ¥1.411,00 | ¥1.413,50 | ¥1.392,00 | 578,90K |
| 2026-06-03 | ¥1.420,00 | +0,74 % | ¥1.420,00 | ¥1.438,50 | ¥1.412,00 | 480,50K |
| 2026-06-02 | ¥1.409,50 | -0,46 % | ¥1.392,50 | ¥1.410,50 | ¥1.368,00 | 616,30K |
| 2026-06-01 | ¥1.416,00 | -2,88 % | ¥1.450,50 | ¥1.457,50 | ¥1.398,00 | 629,80K |
| 2026-05-29 | ¥1.458,00 | +0,62 % | ¥1.440,00 | ¥1.477,00 | ¥1.433,50 | 790,60K |
| 2026-05-28 | ¥1.449,00 | -1,53 % | ¥1.465,00 | ¥1.466,00 | ¥1.440,00 | 627,70K |
| 2026-05-27 | ¥1.471,50 | -1,31 % | ¥1.500,00 | ¥1.508,00 | ¥1.471,00 | 628,00K |
| 2026-05-26 | ¥1.491,00 | -0,17 % | ¥1.490,00 | ¥1.498,00 | ¥1.471,50 | 391,50K |
| 2026-05-25 | ¥1.493,50 | +0,71 % | ¥1.500,00 | ¥1.510,50 | ¥1.488,50 | 431,20K |