Hokkaido Gas Co., Ltd. 9534
TSE · Japan · Versorger
¥850,00-2,00 (-0,23 %)
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 | ¥850,00 | -0,23 % | ¥848,00 | ¥852,00 | ¥835,00 | 200,40K |
| 2026-10-01 | ¥852,00 | -1,50 % | ¥865,00 | ¥865,00 | ¥848,00 | 188,90K |
| 2026-09-30 | ¥865,00 | -1,70 % | ¥880,00 | ¥888,00 | ¥865,00 | 185,10K |
| 2026-09-29 | ¥880,00 | -4,24 % | ¥896,00 | ¥899,00 | ¥866,00 | 253,30K |
| 2026-09-28 | ¥919,00 | -1,39 % | ¥937,00 | ¥938,00 | ¥917,00 | 164,60K |
| 2026-09-25 | ¥932,00 | +0,76 % | ¥925,00 | ¥939,00 | ¥925,00 | 208,70K |
| 2026-09-24 | ¥925,00 | -2,43 % | ¥945,00 | ¥949,00 | ¥923,00 | 259,00K |
| 2026-09-18 | ¥948,00 | -0,11 % | ¥952,00 | ¥953,00 | ¥931,00 | 431,20K |
| 2026-09-17 | ¥949,00 | +0,42 % | ¥950,00 | ¥972,00 | ¥939,00 | 377,80K |
| 2026-09-16 | ¥945,00 | +1,94 % | ¥939,00 | ¥953,00 | ¥934,00 | 330,80K |
| 2026-09-15 | ¥927,00 | -0,22 % | ¥925,00 | ¥932,00 | ¥914,00 | 360,60K |
| 2026-09-14 | ¥929,00 | +0,43 % | ¥925,00 | ¥931,00 | ¥914,00 | 274,70K |
| 2026-09-11 | ¥925,00 | -0,32 % | ¥928,00 | ¥951,00 | ¥917,00 | 465,20K |
| 2026-09-10 | ¥928,00 | -1,28 % | ¥940,00 | ¥946,00 | ¥927,00 | 236,90K |
| 2026-09-09 | ¥940,00 | -0,11 % | ¥933,00 | ¥952,00 | ¥931,00 | 304,80K |
| 2026-09-08 | ¥941,00 | +1,40 % | ¥920,00 | ¥944,00 | ¥903,00 | 271,60K |
| 2026-09-07 | ¥928,00 | +1,31 % | ¥916,00 | ¥948,00 | ¥914,00 | 282,70K |
| 2026-09-04 | ¥916,00 | -2,76 % | ¥947,00 | ¥949,00 | ¥911,00 | 460,30K |
| 2026-09-03 | ¥942,00 | +2,50 % | ¥923,00 | ¥949,00 | ¥922,00 | 433,40K |
| 2026-09-02 | ¥919,00 | +3,49 % | ¥888,00 | ¥924,00 | ¥888,00 | 797,00K |
| 2026-09-01 | ¥888,00 | +4,10 % | ¥853,00 | ¥891,00 | ¥853,00 | 298,20K |
| 2026-08-31 | ¥853,00 | +0,95 % | ¥845,00 | ¥860,00 | ¥840,00 | 142,10K |
| 2026-08-28 | ¥845,00 | +1,20 % | ¥831,00 | ¥848,00 | ¥828,00 | 156,30K |
| 2026-08-27 | ¥835,00 | +0,97 % | ¥827,00 | ¥839,00 | ¥826,00 | 150,90K |
| 2026-08-26 | ¥827,00 | +0,98 % | ¥819,00 | ¥831,00 | ¥818,00 | 85,90K |
| 2026-08-25 | ¥819,00 | -0,12 % | ¥824,00 | ¥828,00 | ¥815,00 | 129,20K |
| 2026-08-24 | ¥820,00 | -0,24 % | ¥822,00 | ¥825,00 | ¥817,00 | 123,40K |
| 2026-08-21 | ¥822,00 | +1,61 % | ¥809,00 | ¥824,00 | ¥806,00 | 160,30K |
| 2026-08-20 | ¥809,00 | +2,41 % | ¥790,00 | ¥809,00 | ¥790,00 | 136,40K |
| 2026-08-19 | ¥790,00 | -0,63 % | ¥795,00 | ¥795,00 | ¥782,00 | 125,10K |
| 2026-08-18 | ¥795,00 | +2,19 % | ¥783,00 | ¥797,00 | ¥783,00 | 155,00K |
| 2026-08-17 | ¥778,00 | -1,02 % | ¥785,00 | ¥789,00 | ¥778,00 | 201,40K |
| 2026-08-14 | ¥786,00 | +1,68 % | ¥773,00 | ¥786,00 | ¥770,00 | 147,20K |
| 2026-08-13 | ¥773,00 | +0,26 % | ¥776,00 | ¥777,00 | ¥771,00 | 120,40K |
| 2026-08-12 | ¥771,00 | +0,39 % | ¥771,00 | ¥776,00 | ¥769,00 | 103,00K |
| 2026-08-10 | ¥768,00 | -0,65 % | ¥780,00 | ¥780,00 | ¥768,00 | 135,00K |
| 2026-08-07 | ¥773,00 | -0,51 % | ¥779,00 | ¥784,00 | ¥773,00 | 142,50K |
| 2026-08-06 | ¥777,00 | -0,77 % | ¥783,00 | ¥786,00 | ¥772,00 | 166,30K |
| 2026-08-05 | ¥783,00 | -0,25 % | ¥787,00 | ¥790,00 | ¥777,00 | 150,20K |
| 2026-08-04 | ¥785,00 | +0,38 % | ¥776,00 | ¥790,00 | ¥772,00 | 159,50K |
| 2026-08-03 | ¥782,00 | +1,30 % | ¥776,00 | ¥786,00 | ¥769,00 | 224,20K |
| 2026-07-31 | ¥772,00 | -0,52 % | ¥790,00 | ¥790,00 | ¥770,00 | 200,30K |
| 2026-07-30 | ¥776,00 | -1,90 % | ¥780,00 | ¥818,00 | ¥769,00 | 361,40K |
| 2026-07-29 | ¥791,00 | +1,02 % | ¥785,00 | ¥791,00 | ¥773,00 | 114,00K |
| 2026-07-28 | ¥783,00 | -0,13 % | ¥781,00 | ¥785,00 | ¥772,00 | 134,10K |
| 2026-07-27 | ¥784,00 | +1,16 % | ¥780,00 | ¥784,00 | ¥773,00 | 82,90K |
| 2026-07-24 | ¥775,00 | -0,13 % | ¥769,00 | ¥776,00 | ¥765,00 | 63,40K |
| 2026-07-23 | ¥776,00 | -1,02 % | ¥783,00 | ¥783,00 | ¥770,00 | 67,80K |
| 2026-07-22 | ¥784,00 | +0,26 % | ¥783,00 | ¥789,00 | ¥776,00 | 77,60K |
| 2026-07-21 | ¥782,00 | +0,77 % | ¥783,00 | ¥790,00 | ¥780,00 | 102,40K |
| 2026-07-17 | ¥776,00 | +0,26 % | ¥776,00 | ¥779,00 | ¥763,00 | 140,20K |
| 2026-07-16 | ¥774,00 | -1,02 % | ¥782,00 | ¥789,00 | ¥772,00 | 132,00K |
| 2026-07-15 | ¥782,00 | +0,90 % | ¥783,00 | ¥790,00 | ¥781,00 | 93,10K |
| 2026-07-14 | ¥775,00 | +1,84 % | ¥769,00 | ¥779,00 | ¥766,00 | 98,10K |
| 2026-07-13 | ¥761,00 | -0,52 % | ¥769,00 | ¥773,00 | ¥761,00 | 86,10K |
| 2026-07-10 | ¥765,00 | -0,13 % | ¥768,00 | ¥770,00 | ¥762,00 | 141,40K |
| 2026-07-09 | ¥766,00 | +0,39 % | ¥766,00 | ¥770,00 | ¥761,00 | 112,60K |
| 2026-07-08 | ¥763,00 | +0,26 % | ¥760,00 | ¥767,00 | ¥756,00 | 198,00K |
| 2026-07-07 | ¥761,00 | +0,53 % | ¥757,00 | ¥765,00 | ¥754,00 | 184,40K |
| 2026-07-06 | ¥757,00 | +0,26 % | ¥755,00 | ¥764,00 | ¥752,00 | 281,10K |
| 2026-07-03 | ¥755,00 | +1,75 % | ¥746,00 | ¥761,00 | ¥746,00 | 175,30K |
| 2026-07-02 | ¥742,00 | +0,13 % | ¥747,00 | ¥751,00 | ¥738,00 | 236,50K |
| 2026-07-01 | ¥741,00 | -1,72 % | ¥753,00 | ¥760,00 | ¥738,00 | 205,40K |
| 2026-06-30 | ¥754,00 | -1,18 % | ¥770,00 | ¥772,00 | ¥754,00 | 176,40K |
| 2026-06-29 | ¥763,00 | +1,19 % | ¥750,00 | ¥766,00 | ¥747,00 | 196,50K |
| 2026-06-26 | ¥754,00 | +2,03 % | ¥750,00 | ¥757,00 | ¥746,00 | 149,20K |
| 2026-06-25 | ¥739,00 | +0,41 % | ¥744,00 | ¥749,00 | ¥738,00 | 168,90K |
| 2026-06-24 | ¥736,00 | -0,41 % | ¥738,00 | ¥746,00 | ¥735,00 | 151,00K |
| 2026-06-23 | ¥739,00 | -0,94 % | ¥748,00 | ¥754,00 | ¥739,00 | 176,70K |
| 2026-06-22 | ¥746,00 | -1,45 % | ¥750,00 | ¥760,00 | ¥746,00 | 130,00K |
| 2026-06-19 | ¥757,00 | +1,07 % | ¥750,00 | ¥759,00 | ¥744,00 | 217,30K |
| 2026-06-18 | ¥749,00 | +0,67 % | ¥745,00 | ¥755,00 | ¥739,00 | 147,70K |
| 2026-06-17 | ¥744,00 | +0,27 % | ¥750,00 | ¥758,00 | ¥744,00 | 111,70K |
| 2026-06-16 | ¥742,00 | -2,37 % | ¥750,00 | ¥754,00 | ¥737,00 | 196,20K |
| 2026-06-15 | ¥760,00 | +2,01 % | ¥760,00 | ¥769,00 | ¥756,00 | 125,20K |
| 2026-06-12 | ¥745,00 | -0,27 % | ¥754,00 | ¥755,00 | ¥740,00 | 216,10K |
| 2026-06-11 | ¥747,00 | -0,40 % | ¥756,00 | ¥760,00 | ¥739,00 | 219,00K |
| 2026-06-10 | ¥750,00 | +0,67 % | ¥746,00 | ¥757,00 | ¥745,00 | 112,40K |
| 2026-06-09 | ¥745,00 | -0,67 % | ¥759,00 | ¥765,00 | ¥745,00 | 146,90K |
| 2026-06-08 | ¥750,00 | -0,79 % | ¥742,00 | ¥756,00 | ¥740,00 | 167,70K |
| 2026-06-05 | ¥756,00 | +2,58 % | ¥744,00 | ¥765,00 | ¥744,00 | 159,00K |
| 2026-06-04 | ¥737,00 | -0,14 % | ¥738,00 | ¥753,00 | ¥736,00 | 177,30K |
| 2026-06-03 | ¥738,00 | +1,79 % | ¥735,00 | ¥743,00 | ¥728,00 | 164,00K |
| 2026-06-02 | ¥725,00 | -0,96 % | ¥721,00 | ¥733,00 | ¥711,00 | 174,80K |
| 2026-06-01 | ¥732,00 | -2,92 % | ¥750,00 | ¥750,00 | ¥727,00 | 226,50K |
| 2026-05-29 | ¥754,00 | -2,20 % | ¥764,00 | ¥768,00 | ¥754,00 | 153,90K |
| 2026-05-28 | ¥771,00 | -0,39 % | ¥767,00 | ¥778,00 | ¥762,00 | 260,60K |
| 2026-05-27 | ¥774,00 | +1,44 % | ¥766,00 | ¥778,00 | ¥760,00 | 281,60K |
| 2026-05-26 | ¥763,00 | +0,39 % | ¥755,00 | ¥770,00 | ¥749,00 | 187,70K |
| 2026-05-25 | ¥760,00 | -0,78 % | ¥761,00 | ¥766,00 | ¥754,00 | 103,20K |