H.I.S.Co., Ltd. 9603
TSE · Japan · Verbraucherdienstleistungen
¥1.075,00-30,00 (-2,71 %)
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 | ¥1.075,00 | -2,71 % | ¥1.105,00 | ¥1.105,00 | ¥1.073,00 | 318,20K |
| 2026-10-01 | ¥1.105,00 | +0,55 % | ¥1.085,00 | ¥1.107,00 | ¥1.069,00 | 473,60K |
| 2026-09-30 | ¥1.099,00 | +1,76 % | ¥1.080,00 | ¥1.100,00 | ¥1.068,00 | 511,50K |
| 2026-09-29 | ¥1.080,00 | -1,55 % | ¥1.095,00 | ¥1.096,00 | ¥1.070,00 | 538,60K |
| 2026-09-28 | ¥1.097,00 | -2,14 % | ¥1.127,00 | ¥1.130,00 | ¥1.089,00 | 647,90K |
| 2026-09-25 | ¥1.121,00 | +1,45 % | ¥1.110,00 | ¥1.139,00 | ¥1.110,00 | 555,40K |
| 2026-09-24 | ¥1.105,00 | -3,66 % | ¥1.135,00 | ¥1.144,00 | ¥1.105,00 | 743,40K |
| 2026-09-18 | ¥1.147,00 | -1,88 % | ¥1.174,00 | ¥1.174,00 | ¥1.141,00 | 353,00K |
| 2026-09-17 | ¥1.169,00 | +3,00 % | ¥1.132,00 | ¥1.173,00 | ¥1.130,00 | 377,60K |
| 2026-09-16 | ¥1.135,00 | -2,41 % | ¥1.163,00 | ¥1.165,00 | ¥1.133,00 | 348,60K |
| 2026-09-15 | ¥1.163,00 | -0,60 % | ¥1.166,00 | ¥1.175,00 | ¥1.147,00 | 485,20K |
| 2026-09-14 | ¥1.170,00 | -0,17 % | ¥1.140,00 | ¥1.184,00 | ¥1.115,00 | 799,60K |
| 2026-09-11 | ¥1.172,00 | -0,34 % | ¥1.163,00 | ¥1.188,00 | ¥1.162,00 | 476,70K |
| 2026-09-10 | ¥1.176,00 | +0,68 % | ¥1.168,00 | ¥1.182,00 | ¥1.165,00 | 304,40K |
| 2026-09-09 | ¥1.168,00 | -3,47 % | ¥1.202,00 | ¥1.202,00 | ¥1.168,00 | 575,50K |
| 2026-09-08 | ¥1.210,00 | +3,33 % | ¥1.178,00 | ¥1.223,00 | ¥1.177,00 | 883,40K |
| 2026-09-07 | ¥1.171,00 | -1,18 % | ¥1.186,00 | ¥1.193,00 | ¥1.166,00 | 403,50K |
| 2026-09-04 | ¥1.185,00 | +1,20 % | ¥1.175,00 | ¥1.199,00 | ¥1.170,00 | 491,90K |
| 2026-09-03 | ¥1.171,00 | +2,00 % | ¥1.155,00 | ¥1.181,00 | ¥1.152,00 | 430,30K |
| 2026-09-02 | ¥1.148,00 | -1,71 % | ¥1.157,00 | ¥1.157,00 | ¥1.140,00 | 434,10K |
| 2026-09-01 | ¥1.168,00 | -0,60 % | ¥1.171,00 | ¥1.182,00 | ¥1.163,00 | 342,50K |
| 2026-08-31 | ¥1.175,00 | -0,84 % | ¥1.178,00 | ¥1.180,00 | ¥1.166,00 | 358,50K |
| 2026-08-28 | ¥1.185,00 | +1,54 % | ¥1.159,00 | ¥1.185,00 | ¥1.159,00 | 382,50K |
| 2026-08-27 | ¥1.167,00 | -1,10 % | ¥1.168,00 | ¥1.183,00 | ¥1.159,00 | 349,20K |
| 2026-08-26 | ¥1.180,00 | 0,00 % | ¥1.187,00 | ¥1.197,00 | ¥1.176,00 | 302,10K |
| 2026-08-25 | ¥1.180,00 | +1,11 % | ¥1.170,00 | ¥1.197,00 | ¥1.168,00 | 459,00K |
| 2026-08-24 | ¥1.167,00 | +1,30 % | ¥1.161,00 | ¥1.174,00 | ¥1.152,00 | 392,80K |
| 2026-08-21 | ¥1.152,00 | +0,44 % | ¥1.147,00 | ¥1.153,00 | ¥1.142,00 | 363,20K |
| 2026-08-20 | ¥1.147,00 | +1,41 % | ¥1.140,00 | ¥1.157,00 | ¥1.134,00 | 497,40K |
| 2026-08-19 | ¥1.131,00 | +0,80 % | ¥1.134,00 | ¥1.135,00 | ¥1.114,00 | 291,10K |
| 2026-08-18 | ¥1.122,00 | -0,36 % | ¥1.111,00 | ¥1.134,00 | ¥1.104,00 | 372,20K |
| 2026-08-17 | ¥1.126,00 | -1,05 % | ¥1.138,00 | ¥1.140,00 | ¥1.123,00 | 268,60K |
| 2026-08-14 | ¥1.138,00 | +1,07 % | ¥1.129,00 | ¥1.147,00 | ¥1.114,00 | 366,10K |
| 2026-08-13 | ¥1.126,00 | -1,05 % | ¥1.131,00 | ¥1.135,00 | ¥1.113,00 | 296,40K |
| 2026-08-12 | ¥1.138,00 | +2,43 % | ¥1.124,00 | ¥1.139,00 | ¥1.120,00 | 496,20K |
| 2026-08-10 | ¥1.111,00 | -0,54 % | ¥1.133,00 | ¥1.133,00 | ¥1.111,00 | 432,10K |
| 2026-08-07 | ¥1.117,00 | +0,63 % | ¥1.100,00 | ¥1.140,00 | ¥1.099,00 | 586,80K |
| 2026-08-06 | ¥1.110,00 | +4,13 % | ¥1.081,00 | ¥1.117,00 | ¥1.078,00 | 694,40K |
| 2026-08-05 | ¥1.066,00 | -0,65 % | ¥1.060,00 | ¥1.086,00 | ¥1.056,00 | 414,40K |
| 2026-08-04 | ¥1.073,00 | -0,65 % | ¥1.080,00 | ¥1.095,00 | ¥1.066,00 | 656,60K |
| 2026-08-03 | ¥1.080,00 | +5,57 % | ¥1.053,00 | ¥1.091,00 | ¥1.046,00 | 1,16M |
| 2026-07-31 | ¥1.023,00 | -4,12 % | ¥1.041,00 | ¥1.054,00 | ¥1.021,00 | 642,80K |
| 2026-07-30 | ¥1.067,00 | -2,38 % | ¥1.100,00 | ¥1.103,00 | ¥1.062,00 | 969,10K |
| 2026-07-29 | ¥1.093,00 | +4,00 % | ¥1.055,00 | ¥1.115,00 | ¥1.049,00 | 1,14M |
| 2026-07-28 | ¥1.051,00 | 0,00 % | ¥1.059,00 | ¥1.070,00 | ¥1.042,00 | 538,60K |
| 2026-07-27 | ¥1.051,00 | +6,59 % | ¥999,00 | ¥1.058,00 | ¥999,00 | 963,10K |
| 2026-07-24 | ¥986,00 | -0,40 % | ¥985,00 | ¥994,00 | ¥976,00 | 356,50K |
| 2026-07-23 | ¥990,00 | -1,00 % | ¥990,00 | ¥997,00 | ¥985,00 | 257,60K |
| 2026-07-22 | ¥1.000,00 | +1,01 % | ¥988,00 | ¥1.005,00 | ¥983,00 | 445,90K |
| 2026-07-21 | ¥990,00 | -1,10 % | ¥991,00 | ¥1.008,00 | ¥990,00 | 391,50K |
| 2026-07-17 | ¥1.001,00 | -1,18 % | ¥1.018,00 | ¥1.024,00 | ¥997,00 | 358,60K |
| 2026-07-16 | ¥1.013,00 | -0,10 % | ¥1.010,00 | ¥1.024,00 | ¥1.010,00 | 323,70K |
| 2026-07-15 | ¥1.014,00 | +0,60 % | ¥1.010,00 | ¥1.016,00 | ¥1.004,00 | 251,70K |
| 2026-07-14 | ¥1.008,00 | +1,61 % | ¥998,00 | ¥1.020,00 | ¥998,00 | 480,90K |
| 2026-07-13 | ¥992,00 | -0,10 % | ¥999,00 | ¥1.003,00 | ¥986,00 | 339,20K |
| 2026-07-10 | ¥993,00 | -0,30 % | ¥993,00 | ¥999,00 | ¥987,00 | 303,30K |
| 2026-07-09 | ¥996,00 | -1,39 % | ¥1.000,00 | ¥1.003,00 | ¥989,00 | 403,90K |
| 2026-07-08 | ¥1.010,00 | -1,94 % | ¥1.030,00 | ¥1.034,00 | ¥1.008,00 | 655,50K |
| 2026-07-07 | ¥1.030,00 | -1,15 % | ¥1.038,00 | ¥1.041,00 | ¥1.024,00 | 397,90K |
| 2026-07-06 | ¥1.042,00 | +2,96 % | ¥1.015,00 | ¥1.043,00 | ¥1.012,00 | 470,10K |
| 2026-07-03 | ¥1.012,00 | -0,10 % | ¥1.009,00 | ¥1.022,00 | ¥1.006,00 | 614,70K |
| 2026-07-02 | ¥1.013,00 | +7,42 % | ¥954,00 | ¥1.014,00 | ¥950,00 | 1,04M |
| 2026-07-01 | ¥943,00 | -3,48 % | ¥969,00 | ¥969,00 | ¥935,00 | 563,50K |
| 2026-06-30 | ¥977,00 | -0,31 % | ¥984,00 | ¥985,00 | ¥969,00 | 369,80K |
| 2026-06-29 | ¥980,00 | +3,92 % | ¥947,00 | ¥980,00 | ¥947,00 | 646,10K |
| 2026-06-26 | ¥943,00 | +0,21 % | ¥936,00 | ¥952,00 | ¥936,00 | 452,30K |
| 2026-06-25 | ¥941,00 | +1,51 % | ¥925,00 | ¥944,00 | ¥921,00 | 530,40K |
| 2026-06-24 | ¥927,00 | -2,52 % | ¥945,00 | ¥957,00 | ¥924,00 | 663,70K |
| 2026-06-23 | ¥951,00 | +1,60 % | ¥936,00 | ¥951,00 | ¥926,00 | 621,60K |
| 2026-06-22 | ¥936,00 | -2,40 % | ¥950,00 | ¥955,00 | ¥930,00 | 665,80K |
| 2026-06-19 | ¥959,00 | +0,42 % | ¥953,00 | ¥963,00 | ¥945,00 | 734,80K |
| 2026-06-18 | ¥955,00 | +1,70 % | ¥939,00 | ¥956,00 | ¥930,00 | 923,10K |
| 2026-06-17 | ¥939,00 | -1,16 % | ¥954,00 | ¥959,00 | ¥938,00 | 1,01M |
| 2026-06-16 | ¥950,00 | +4,05 % | ¥914,00 | ¥951,00 | ¥907,00 | 1,68M |
| 2026-06-15 | ¥913,00 | -10,40 % | ¥983,00 | ¥983,00 | ¥911,00 | 3,28M |
| 2026-06-12 | ¥1.019,00 | +1,09 % | ¥1.020,00 | ¥1.031,00 | ¥1.009,00 | 1,07M |
| 2026-06-11 | ¥1.008,00 | -7,01 % | ¥1.066,00 | ¥1.069,00 | ¥1.006,00 | 1,19M |
| 2026-06-10 | ¥1.084,00 | +1,78 % | ¥1.081,00 | ¥1.086,00 | ¥1.064,00 | 576,90K |
| 2026-06-09 | ¥1.065,00 | +0,09 % | ¥1.080,00 | ¥1.085,00 | ¥1.065,00 | 544,60K |
| 2026-06-08 | ¥1.064,00 | -0,28 % | ¥1.053,00 | ¥1.085,00 | ¥1.052,00 | 491,90K |
| 2026-06-05 | ¥1.067,00 | +1,04 % | ¥1.063,00 | ¥1.092,00 | ¥1.058,00 | 619,30K |
| 2026-06-04 | ¥1.056,00 | -1,77 % | ¥1.063,00 | ¥1.068,00 | ¥1.051,00 | 483,00K |
| 2026-06-03 | ¥1.075,00 | +0,66 % | ¥1.068,00 | ¥1.093,00 | ¥1.062,00 | 854,40K |
| 2026-06-02 | ¥1.068,00 | +0,56 % | ¥1.057,00 | ¥1.075,00 | ¥1.048,00 | 717,10K |
| 2026-06-01 | ¥1.062,00 | +1,43 % | ¥1.041,00 | ¥1.068,00 | ¥1.032,00 | 747,60K |
| 2026-05-29 | ¥1.047,00 | +0,48 % | ¥1.042,00 | ¥1.057,00 | ¥1.039,00 | 2,60M |
| 2026-05-28 | ¥1.042,00 | +0,97 % | ¥1.037,00 | ¥1.044,00 | ¥1.027,00 | 477,80K |
| 2026-05-27 | ¥1.032,00 | +0,58 % | ¥1.022,00 | ¥1.032,00 | ¥1.013,00 | 560,10K |
| 2026-05-26 | ¥1.026,00 | 0,00 % | ¥1.028,00 | ¥1.034,00 | ¥1.020,00 | 384,80K |
| 2026-05-25 | ¥1.026,00 | +0,10 % | ¥1.030,00 | ¥1.030,00 | ¥1.015,00 | 548,80K |