SAIBU GAS HOLDINGS CO. LTD. 9536
TSE · Japan · Versorger
¥2.415,00-44,00 (-1,79 %)
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 | ¥2.414,00 | -1,83 % | ¥2.447,00 | ¥2.459,00 | ¥2.404,00 | 49,60K |
| 2026-10-01 | ¥2.459,00 | -1,44 % | ¥2.504,00 | ¥2.504,00 | ¥2.456,00 | 107,80K |
| 2026-09-30 | ¥2.495,00 | +0,93 % | ¥2.468,00 | ¥2.509,00 | ¥2.444,00 | 147,00K |
| 2026-09-29 | ¥2.472,00 | -5,90 % | ¥2.583,00 | ¥2.583,00 | ¥2.472,00 | 630,00K |
| 2026-09-28 | ¥2.627,00 | -1,39 % | ¥2.659,00 | ¥2.675,00 | ¥2.620,00 | 500,20K |
| 2026-09-25 | ¥2.664,00 | +2,26 % | ¥2.628,00 | ¥2.669,00 | ¥2.617,00 | 206,80K |
| 2026-09-24 | ¥2.605,00 | -2,14 % | ¥2.642,00 | ¥2.642,00 | ¥2.596,00 | 188,40K |
| 2026-09-18 | ¥2.662,00 | +0,15 % | ¥2.676,00 | ¥2.676,00 | ¥2.647,00 | 241,10K |
| 2026-09-17 | ¥2.658,00 | +0,76 % | ¥2.653,00 | ¥2.695,00 | ¥2.638,00 | 149,70K |
| 2026-09-16 | ¥2.638,00 | +1,93 % | ¥2.616,00 | ¥2.678,00 | ¥2.608,00 | 263,40K |
| 2026-09-15 | ¥2.588,00 | +0,08 % | ¥2.590,00 | ¥2.595,00 | ¥2.573,00 | 137,50K |
| 2026-09-14 | ¥2.586,00 | +1,45 % | ¥2.549,00 | ¥2.586,00 | ¥2.549,00 | 103,10K |
| 2026-09-11 | ¥2.549,00 | +0,47 % | ¥2.520,00 | ¥2.563,00 | ¥2.506,00 | 98,30K |
| 2026-09-10 | ¥2.537,00 | -0,43 % | ¥2.547,00 | ¥2.555,00 | ¥2.521,00 | 90,70K |
| 2026-09-09 | ¥2.548,00 | +1,47 % | ¥2.514,00 | ¥2.553,00 | ¥2.498,00 | 88,90K |
| 2026-09-08 | ¥2.511,00 | +0,44 % | ¥2.495,00 | ¥2.522,00 | ¥2.476,00 | 99,50K |
| 2026-09-07 | ¥2.500,00 | -0,12 % | ¥2.505,00 | ¥2.520,00 | ¥2.492,00 | 124,10K |
| 2026-09-04 | ¥2.503,00 | -2,42 % | ¥2.564,00 | ¥2.564,00 | ¥2.502,00 | 145,40K |
| 2026-09-03 | ¥2.565,00 | +0,90 % | ¥2.534,00 | ¥2.578,00 | ¥2.534,00 | 331,30K |
| 2026-09-02 | ¥2.542,00 | -1,70 % | ¥2.560,00 | ¥2.580,00 | ¥2.531,00 | 210,10K |
| 2026-09-01 | ¥2.586,00 | +1,09 % | ¥2.558,00 | ¥2.594,00 | ¥2.541,00 | 208,40K |
| 2026-08-31 | ¥2.558,00 | +1,71 % | ¥2.529,00 | ¥2.564,00 | ¥2.522,00 | 364,80K |
| 2026-08-28 | ¥2.515,00 | +0,96 % | ¥2.475,00 | ¥2.529,00 | ¥2.470,00 | 411,30K |
| 2026-08-27 | ¥2.491,00 | 0,00 % | ¥2.487,00 | ¥2.508,00 | ¥2.473,00 | 236,00K |
| 2026-08-26 | ¥2.491,00 | -0,40 % | ¥2.494,00 | ¥2.510,00 | ¥2.487,00 | 97,10K |
| 2026-08-25 | ¥2.501,00 | +1,01 % | ¥2.498,00 | ¥2.521,00 | ¥2.493,00 | 91,70K |
| 2026-08-24 | ¥2.476,00 | +0,12 % | ¥2.485,00 | ¥2.489,00 | ¥2.458,00 | 106,70K |
| 2026-08-21 | ¥2.473,00 | +0,94 % | ¥2.438,00 | ¥2.480,00 | ¥2.438,00 | 98,00K |
| 2026-08-20 | ¥2.450,00 | +1,41 % | ¥2.444,00 | ¥2.450,00 | ¥2.428,00 | 86,90K |
| 2026-08-19 | ¥2.416,00 | -0,21 % | ¥2.425,00 | ¥2.430,00 | ¥2.398,00 | 68,10K |
| 2026-08-18 | ¥2.421,00 | +1,64 % | ¥2.380,00 | ¥2.426,00 | ¥2.380,00 | 62,30K |
| 2026-08-17 | ¥2.382,00 | 0,00 % | ¥2.382,00 | ¥2.396,00 | ¥2.381,00 | 76,60K |
| 2026-08-14 | ¥2.382,00 | 0,00 % | ¥2.371,00 | ¥2.396,00 | ¥2.371,00 | 55,30K |
| 2026-08-13 | ¥2.382,00 | +0,89 % | ¥2.380,00 | ¥2.383,00 | ¥2.361,00 | 95,60K |
| 2026-08-12 | ¥2.361,00 | +0,21 % | ¥2.378,00 | ¥2.379,00 | ¥2.355,00 | 61,00K |
| 2026-08-10 | ¥2.356,00 | -0,04 % | ¥2.372,00 | ¥2.383,00 | ¥2.352,00 | 62,80K |
| 2026-08-07 | ¥2.357,00 | -0,08 % | ¥2.356,00 | ¥2.375,00 | ¥2.347,00 | 63,20K |
| 2026-08-06 | ¥2.359,00 | +1,11 % | ¥2.356,00 | ¥2.380,00 | ¥2.325,00 | 71,20K |
| 2026-08-05 | ¥2.333,00 | -2,02 % | ¥2.381,00 | ¥2.397,00 | ¥2.333,00 | 80,60K |
| 2026-08-04 | ¥2.381,00 | -1,57 % | ¥2.427,00 | ¥2.427,00 | ¥2.372,00 | 96,90K |
| 2026-08-03 | ¥2.419,00 | +2,46 % | ¥2.434,00 | ¥2.440,00 | ¥2.371,00 | 92,90K |
| 2026-07-31 | ¥2.361,00 | -0,88 % | ¥2.385,00 | ¥2.399,00 | ¥2.361,00 | 93,00K |
| 2026-07-30 | ¥2.382,00 | +0,55 % | ¥2.369,00 | ¥2.382,00 | ¥2.354,00 | 96,70K |
| 2026-07-29 | ¥2.369,00 | +0,77 % | ¥2.354,00 | ¥2.372,00 | ¥2.316,00 | 107,20K |
| 2026-07-28 | ¥2.351,00 | -1,76 % | ¥2.371,00 | ¥2.371,00 | ¥2.343,00 | 61,10K |
| 2026-07-27 | ¥2.393,00 | +1,36 % | ¥2.385,00 | ¥2.393,00 | ¥2.377,00 | 53,40K |
| 2026-07-24 | ¥2.361,00 | +0,30 % | ¥2.353,00 | ¥2.361,00 | ¥2.343,00 | 64,80K |
| 2026-07-23 | ¥2.354,00 | -0,51 % | ¥2.365,00 | ¥2.365,00 | ¥2.351,00 | 41,10K |
| 2026-07-22 | ¥2.366,00 | +0,72 % | ¥2.345,00 | ¥2.369,00 | ¥2.328,00 | 62,00K |
| 2026-07-21 | ¥2.349,00 | +1,34 % | ¥2.339,00 | ¥2.368,00 | ¥2.339,00 | 66,70K |
| 2026-07-17 | ¥2.318,00 | +0,09 % | ¥2.329,00 | ¥2.341,00 | ¥2.291,00 | 67,70K |
| 2026-07-16 | ¥2.316,00 | -0,73 % | ¥2.336,00 | ¥2.348,00 | ¥2.316,00 | 42,40K |
| 2026-07-15 | ¥2.333,00 | +1,35 % | ¥2.328,00 | ¥2.335,00 | ¥2.323,00 | 44,90K |
| 2026-07-14 | ¥2.302,00 | +0,31 % | ¥2.303,00 | ¥2.329,00 | ¥2.302,00 | 38,70K |
| 2026-07-13 | ¥2.295,00 | -1,42 % | ¥2.346,00 | ¥2.346,00 | ¥2.295,00 | 61,40K |
| 2026-07-10 | ¥2.328,00 | -0,81 % | ¥2.327,00 | ¥2.340,00 | ¥2.303,00 | 99,50K |
| 2026-07-09 | ¥2.347,00 | -0,38 % | ¥2.345,00 | ¥2.359,00 | ¥2.335,00 | 93,70K |
| 2026-07-08 | ¥2.356,00 | +1,38 % | ¥2.340,00 | ¥2.360,00 | ¥2.324,00 | 73,70K |
| 2026-07-07 | ¥2.324,00 | +0,91 % | ¥2.306,00 | ¥2.336,00 | ¥2.296,00 | 98,80K |
| 2026-07-06 | ¥2.303,00 | +2,04 % | ¥2.275,00 | ¥2.319,00 | ¥2.275,00 | 95,10K |
| 2026-07-03 | ¥2.257,00 | +1,44 % | ¥2.248,00 | ¥2.275,00 | ¥2.245,00 | 73,50K |
| 2026-07-02 | ¥2.225,00 | 0,00 % | ¥2.229,00 | ¥2.244,00 | ¥2.220,00 | 73,40K |
| 2026-07-01 | ¥2.225,00 | -1,02 % | ¥2.248,00 | ¥2.249,00 | ¥2.216,00 | 86,90K |
| 2026-06-30 | ¥2.248,00 | -0,97 % | ¥2.270,00 | ¥2.270,00 | ¥2.248,00 | 73,30K |
| 2026-06-29 | ¥2.270,00 | +1,07 % | ¥2.254,00 | ¥2.278,00 | ¥2.247,00 | 83,50K |
| 2026-06-26 | ¥2.246,00 | +1,58 % | ¥2.224,00 | ¥2.246,00 | ¥2.221,00 | 48,60K |
| 2026-06-25 | ¥2.211,00 | -0,41 % | ¥2.239,00 | ¥2.240,00 | ¥2.211,00 | 54,30K |
| 2026-06-24 | ¥2.220,00 | +0,32 % | ¥2.224,00 | ¥2.232,00 | ¥2.216,00 | 55,10K |
| 2026-06-23 | ¥2.213,00 | 0,00 % | ¥2.213,00 | ¥2.219,00 | ¥2.201,00 | 58,50K |
| 2026-06-22 | ¥2.213,00 | -1,12 % | ¥2.230,00 | ¥2.231,00 | ¥2.205,00 | 77,40K |
| 2026-06-19 | ¥2.238,00 | +0,04 % | ¥2.234,00 | ¥2.254,00 | ¥2.226,00 | 96,40K |
| 2026-06-18 | ¥2.237,00 | -0,13 % | ¥2.250,00 | ¥2.253,00 | ¥2.224,00 | 59,30K |
| 2026-06-17 | ¥2.240,00 | +0,09 % | ¥2.242,00 | ¥2.262,00 | ¥2.237,00 | 55,90K |
| 2026-06-16 | ¥2.238,00 | -1,10 % | ¥2.262,00 | ¥2.278,00 | ¥2.225,00 | 62,50K |
| 2026-06-15 | ¥2.263,00 | +0,89 % | ¥2.250,00 | ¥2.275,00 | ¥2.248,00 | 60,20K |
| 2026-06-12 | ¥2.243,00 | +0,49 % | ¥2.236,00 | ¥2.248,00 | ¥2.223,00 | 77,10K |
| 2026-06-11 | ¥2.232,00 | +0,13 % | ¥2.244,00 | ¥2.244,00 | ¥2.215,00 | 56,20K |
| 2026-06-10 | ¥2.229,00 | +0,72 % | ¥2.227,00 | ¥2.245,00 | ¥2.221,00 | 68,90K |
| 2026-06-09 | ¥2.213,00 | +0,14 % | ¥2.220,00 | ¥2.233,00 | ¥2.202,00 | 56,20K |
| 2026-06-08 | ¥2.210,00 | +0,41 % | ¥2.180,00 | ¥2.210,00 | ¥2.170,00 | 73,10K |
| 2026-06-05 | ¥2.201,00 | +0,87 % | ¥2.190,00 | ¥2.230,00 | ¥2.184,00 | 56,20K |
| 2026-06-04 | ¥2.182,00 | -0,32 % | ¥2.187,00 | ¥2.191,00 | ¥2.168,00 | 67,60K |
| 2026-06-03 | ¥2.189,00 | +1,62 % | ¥2.174,00 | ¥2.193,00 | ¥2.165,00 | 71,00K |
| 2026-06-02 | ¥2.154,00 | -1,96 % | ¥2.181,00 | ¥2.181,00 | ¥2.154,00 | 111,60K |
| 2026-06-01 | ¥2.197,00 | +0,09 % | ¥2.200,00 | ¥2.202,00 | ¥2.178,00 | 122,50K |
| 2026-05-29 | ¥2.195,00 | +0,60 % | ¥2.192,00 | ¥2.227,00 | ¥2.187,00 | 88,70K |
| 2026-05-28 | ¥2.182,00 | -1,80 % | ¥2.210,00 | ¥2.210,00 | ¥2.172,00 | 99,60K |
| 2026-05-27 | ¥2.222,00 | +1,41 % | ¥2.216,00 | ¥2.225,00 | ¥2.196,00 | 70,50K |
| 2026-05-26 | ¥2.191,00 | -0,32 % | ¥2.187,00 | ¥2.216,00 | ¥2.175,00 | 75,70K |
| 2026-05-25 | ¥2.198,00 | -1,04 % | ¥2.222,00 | ¥2.228,00 | ¥2.187,00 | 67,70K |