SHIZUOKA GAS CO. LTD. 9543
TSE · Japan · Versorger
¥1.291,00-1,00 (-0,08 %)
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 | ¥1.294,00 | +0,15 % | ¥1.285,00 | ¥1.296,00 | ¥1.270,00 | 79,10K |
| 2026-10-01 | ¥1.292,00 | -1,15 % | ¥1.302,00 | ¥1.303,00 | ¥1.289,00 | 137,90K |
| 2026-09-30 | ¥1.307,00 | -0,31 % | ¥1.311,00 | ¥1.316,00 | ¥1.301,00 | 212,60K |
| 2026-09-29 | ¥1.311,00 | -4,24 % | ¥1.357,00 | ¥1.357,00 | ¥1.303,00 | 190,50K |
| 2026-09-28 | ¥1.369,00 | -0,07 % | ¥1.374,00 | ¥1.383,00 | ¥1.360,00 | 161,30K |
| 2026-09-25 | ¥1.370,00 | +2,09 % | ¥1.353,00 | ¥1.376,00 | ¥1.353,00 | 241,60K |
| 2026-09-24 | ¥1.342,00 | -2,96 % | ¥1.371,00 | ¥1.371,00 | ¥1.339,00 | 192,40K |
| 2026-09-18 | ¥1.383,00 | -0,50 % | ¥1.393,00 | ¥1.393,00 | ¥1.367,00 | 187,80K |
| 2026-09-17 | ¥1.390,00 | +0,29 % | ¥1.403,00 | ¥1.410,00 | ¥1.386,00 | 115,20K |
| 2026-09-16 | ¥1.386,00 | +0,95 % | ¥1.380,00 | ¥1.407,00 | ¥1.380,00 | 113,00K |
| 2026-09-15 | ¥1.373,00 | -0,29 % | ¥1.377,00 | ¥1.387,00 | ¥1.366,00 | 130,50K |
| 2026-09-14 | ¥1.377,00 | +1,25 % | ¥1.370,00 | ¥1.387,00 | ¥1.367,00 | 137,10K |
| 2026-09-11 | ¥1.360,00 | 0,00 % | ¥1.338,00 | ¥1.372,00 | ¥1.335,00 | 127,10K |
| 2026-09-10 | ¥1.360,00 | +0,59 % | ¥1.352,00 | ¥1.365,00 | ¥1.337,00 | 129,10K |
| 2026-09-09 | ¥1.352,00 | +1,12 % | ¥1.334,00 | ¥1.365,00 | ¥1.329,00 | 162,40K |
| 2026-09-08 | ¥1.337,00 | +1,13 % | ¥1.316,00 | ¥1.341,00 | ¥1.308,00 | 229,70K |
| 2026-09-07 | ¥1.322,00 | -0,23 % | ¥1.334,00 | ¥1.346,00 | ¥1.316,00 | 139,70K |
| 2026-09-04 | ¥1.325,00 | -1,71 % | ¥1.342,00 | ¥1.342,00 | ¥1.318,00 | 146,90K |
| 2026-09-03 | ¥1.348,00 | +0,37 % | ¥1.335,00 | ¥1.354,00 | ¥1.335,00 | 204,00K |
| 2026-09-02 | ¥1.343,00 | +0,22 % | ¥1.333,00 | ¥1.350,00 | ¥1.325,00 | 190,90K |
| 2026-09-01 | ¥1.340,00 | +1,82 % | ¥1.323,00 | ¥1.340,00 | ¥1.318,00 | 221,30K |
| 2026-08-31 | ¥1.316,00 | +1,23 % | ¥1.300,00 | ¥1.322,00 | ¥1.296,00 | 165,60K |
| 2026-08-28 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.300,00 | ¥1.285,00 | 185,00K |
| 2026-08-27 | ¥1.300,00 | +1,01 % | ¥1.286,00 | ¥1.304,00 | ¥1.277,00 | 136,80K |
| 2026-08-26 | ¥1.287,00 | +0,63 % | ¥1.277,00 | ¥1.287,00 | ¥1.273,00 | 143,50K |
| 2026-08-25 | ¥1.279,00 | +0,08 % | ¥1.278,00 | ¥1.290,00 | ¥1.272,00 | 131,30K |
| 2026-08-24 | ¥1.278,00 | -0,08 % | ¥1.279,00 | ¥1.286,00 | ¥1.265,00 | 123,70K |
| 2026-08-21 | ¥1.279,00 | +0,31 % | ¥1.273,00 | ¥1.285,00 | ¥1.271,00 | 141,70K |
| 2026-08-20 | ¥1.275,00 | +0,71 % | ¥1.273,00 | ¥1.280,00 | ¥1.264,00 | 103,80K |
| 2026-08-19 | ¥1.266,00 | +1,36 % | ¥1.255,00 | ¥1.266,00 | ¥1.245,00 | 119,80K |
| 2026-08-18 | ¥1.249,00 | +0,40 % | ¥1.241,00 | ¥1.258,00 | ¥1.233,00 | 110,30K |
| 2026-08-17 | ¥1.244,00 | -0,56 % | ¥1.247,00 | ¥1.251,00 | ¥1.239,00 | 123,40K |
| 2026-08-14 | ¥1.251,00 | +0,32 % | ¥1.242,00 | ¥1.251,00 | ¥1.231,00 | 143,70K |
| 2026-08-13 | ¥1.247,00 | -0,56 % | ¥1.254,00 | ¥1.258,00 | ¥1.239,00 | 159,70K |
| 2026-08-12 | ¥1.254,00 | +0,97 % | ¥1.258,00 | ¥1.258,00 | ¥1.242,00 | 172,90K |
| 2026-08-10 | ¥1.242,00 | +0,40 % | ¥1.235,00 | ¥1.258,00 | ¥1.218,00 | 212,50K |
| 2026-08-07 | ¥1.237,00 | +2,23 % | ¥1.215,00 | ¥1.249,00 | ¥1.211,00 | 292,50K |
| 2026-08-06 | ¥1.210,00 | -1,71 % | ¥1.228,00 | ¥1.231,00 | ¥1.199,00 | 288,40K |
| 2026-08-05 | ¥1.231,00 | -1,12 % | ¥1.245,00 | ¥1.253,00 | ¥1.228,00 | 165,00K |
| 2026-08-04 | ¥1.245,00 | -0,64 % | ¥1.257,00 | ¥1.258,00 | ¥1.244,00 | 178,20K |
| 2026-08-03 | ¥1.253,00 | -0,63 % | ¥1.256,00 | ¥1.259,00 | ¥1.233,00 | 244,90K |
| 2026-07-31 | ¥1.261,00 | -0,39 % | ¥1.270,00 | ¥1.272,00 | ¥1.257,00 | 172,60K |
| 2026-07-30 | ¥1.266,00 | -1,71 % | ¥1.281,00 | ¥1.288,00 | ¥1.253,00 | 583,70K |
| 2026-07-29 | ¥1.288,00 | +0,70 % | ¥1.295,00 | ¥1.299,00 | ¥1.274,00 | 202,50K |
| 2026-07-28 | ¥1.279,00 | -0,08 % | ¥1.275,00 | ¥1.285,00 | ¥1.268,00 | 119,60K |
| 2026-07-27 | ¥1.280,00 | +1,83 % | ¥1.268,00 | ¥1.282,00 | ¥1.260,00 | 113,70K |
| 2026-07-24 | ¥1.257,00 | +0,32 % | ¥1.246,00 | ¥1.261,00 | ¥1.241,00 | 80,80K |
| 2026-07-23 | ¥1.253,00 | -0,48 % | ¥1.250,00 | ¥1.259,00 | ¥1.243,00 | 102,30K |
| 2026-07-22 | ¥1.259,00 | +1,21 % | ¥1.243,00 | ¥1.263,00 | ¥1.235,00 | 145,60K |
| 2026-07-21 | ¥1.244,00 | 0,00 % | ¥1.250,00 | ¥1.259,00 | ¥1.243,00 | 106,60K |
| 2026-07-17 | ¥1.244,00 | +0,32 % | ¥1.245,00 | ¥1.253,00 | ¥1.232,00 | 135,20K |
| 2026-07-16 | ¥1.240,00 | -0,08 % | ¥1.239,00 | ¥1.252,00 | ¥1.235,00 | 115,10K |
| 2026-07-15 | ¥1.241,00 | +0,24 % | ¥1.241,00 | ¥1.250,00 | ¥1.237,00 | 125,50K |
| 2026-07-14 | ¥1.238,00 | 0,00 % | ¥1.250,00 | ¥1.256,00 | ¥1.235,00 | 117,70K |
| 2026-07-13 | ¥1.238,00 | -0,80 % | ¥1.259,00 | ¥1.266,00 | ¥1.233,00 | 118,40K |
| 2026-07-10 | ¥1.248,00 | -0,40 % | ¥1.247,00 | ¥1.252,00 | ¥1.237,00 | 165,30K |
| 2026-07-09 | ¥1.253,00 | +0,72 % | ¥1.247,00 | ¥1.254,00 | ¥1.238,00 | 146,40K |
| 2026-07-08 | ¥1.244,00 | +1,14 % | ¥1.242,00 | ¥1.253,00 | ¥1.236,00 | 134,20K |
| 2026-07-07 | ¥1.230,00 | +0,24 % | ¥1.227,00 | ¥1.240,00 | ¥1.220,00 | 130,60K |
| 2026-07-06 | ¥1.227,00 | +0,66 % | ¥1.219,00 | ¥1.240,00 | ¥1.216,00 | 84,50K |
| 2026-07-03 | ¥1.219,00 | +0,08 % | ¥1.219,00 | ¥1.236,00 | ¥1.217,00 | 119,00K |
| 2026-07-02 | ¥1.218,00 | +0,16 % | ¥1.232,00 | ¥1.232,00 | ¥1.211,00 | 108,30K |
| 2026-07-01 | ¥1.216,00 | -2,88 % | ¥1.246,00 | ¥1.246,00 | ¥1.215,00 | 119,80K |
| 2026-06-30 | ¥1.252,00 | +0,56 % | ¥1.250,00 | ¥1.261,00 | ¥1.247,00 | 155,40K |
| 2026-06-29 | ¥1.245,00 | -1,35 % | ¥1.249,00 | ¥1.258,00 | ¥1.236,00 | 197,60K |
| 2026-06-26 | ¥1.262,00 | +1,77 % | ¥1.240,00 | ¥1.265,00 | ¥1.240,00 | 220,90K |
| 2026-06-25 | ¥1.240,00 | -0,40 % | ¥1.254,00 | ¥1.259,00 | ¥1.240,00 | 133,40K |
| 2026-06-24 | ¥1.245,00 | +1,14 % | ¥1.240,00 | ¥1.252,00 | ¥1.235,00 | 127,20K |
| 2026-06-23 | ¥1.231,00 | -1,52 % | ¥1.249,00 | ¥1.249,00 | ¥1.227,00 | 126,80K |
| 2026-06-22 | ¥1.250,00 | -0,48 % | ¥1.252,00 | ¥1.263,00 | ¥1.243,00 | 92,00K |
| 2026-06-19 | ¥1.256,00 | 0,00 % | ¥1.250,00 | ¥1.261,00 | ¥1.241,00 | 270,90K |
| 2026-06-18 | ¥1.256,00 | +0,32 % | ¥1.250,00 | ¥1.267,00 | ¥1.243,00 | 109,30K |
| 2026-06-17 | ¥1.252,00 | -0,32 % | ¥1.260,00 | ¥1.268,00 | ¥1.248,00 | 97,00K |
| 2026-06-16 | ¥1.256,00 | -0,71 % | ¥1.258,00 | ¥1.268,00 | ¥1.248,00 | 97,60K |
| 2026-06-15 | ¥1.265,00 | -0,63 % | ¥1.283,00 | ¥1.294,00 | ¥1.263,00 | 158,40K |
| 2026-06-12 | ¥1.273,00 | -0,78 % | ¥1.283,00 | ¥1.288,00 | ¥1.266,00 | 148,20K |
| 2026-06-11 | ¥1.283,00 | +1,26 % | ¥1.279,00 | ¥1.284,00 | ¥1.258,00 | 106,60K |
| 2026-06-10 | ¥1.267,00 | -0,39 % | ¥1.272,00 | ¥1.279,00 | ¥1.252,00 | 160,70K |
| 2026-06-09 | ¥1.272,00 | +0,95 % | ¥1.268,00 | ¥1.282,00 | ¥1.254,00 | 188,70K |
| 2026-06-08 | ¥1.260,00 | +2,44 % | ¥1.235,00 | ¥1.262,00 | ¥1.235,00 | 221,80K |
| 2026-06-05 | ¥1.230,00 | +3,02 % | ¥1.201,00 | ¥1.238,00 | ¥1.201,00 | 231,30K |
| 2026-06-04 | ¥1.194,00 | -0,83 % | ¥1.198,00 | ¥1.204,00 | ¥1.181,00 | 169,10K |
| 2026-06-03 | ¥1.204,00 | +0,33 % | ¥1.208,00 | ¥1.218,00 | ¥1.200,00 | 186,10K |
| 2026-06-02 | ¥1.200,00 | +0,17 % | ¥1.182,00 | ¥1.210,00 | ¥1.172,00 | 205,20K |
| 2026-06-01 | ¥1.198,00 | -2,52 % | ¥1.218,00 | ¥1.218,00 | ¥1.184,00 | 225,00K |
| 2026-05-29 | ¥1.229,00 | -2,54 % | ¥1.255,00 | ¥1.270,00 | ¥1.229,00 | 221,10K |
| 2026-05-28 | ¥1.261,00 | -1,33 % | ¥1.275,00 | ¥1.275,00 | ¥1.255,00 | 141,90K |
| 2026-05-27 | ¥1.278,00 | -0,93 % | ¥1.281,00 | ¥1.292,00 | ¥1.278,00 | 125,00K |
| 2026-05-26 | ¥1.290,00 | -0,31 % | ¥1.275,00 | ¥1.297,00 | ¥1.270,00 | 100,50K |
| 2026-05-25 | ¥1.294,00 | +0,23 % | ¥1.289,00 | ¥1.304,00 | ¥1.279,00 | 90,70K |