MEITEC Group Holdings Inc. 9744
TSE · Japan · Kommerzielle Dienstleistungen
¥3.278,00+3,00 (+0,09 %)
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 | ¥3.267,00 | -0,24 % | ¥3.275,00 | ¥3.299,00 | ¥3.236,00 | 212,70K |
| 2026-10-01 | ¥3.275,00 | -0,76 % | ¥3.282,00 | ¥3.303,00 | ¥3.228,00 | 664,00K |
| 2026-09-30 | ¥3.300,00 | -2,02 % | ¥3.368,00 | ¥3.380,00 | ¥3.261,00 | 1,11M |
| 2026-09-29 | ¥3.368,00 | -3,61 % | ¥3.393,00 | ¥3.413,00 | ¥3.356,00 | 890,50K |
| 2026-09-28 | ¥3.494,00 | -0,26 % | ¥3.518,00 | ¥3.526,00 | ¥3.481,00 | 685,00K |
| 2026-09-25 | ¥3.503,00 | +0,60 % | ¥3.480,00 | ¥3.505,00 | ¥3.468,00 | 662,50K |
| 2026-09-24 | ¥3.482,00 | +0,40 % | ¥3.461,00 | ¥3.492,00 | ¥3.450,00 | 499,90K |
| 2026-09-18 | ¥3.468,00 | -0,20 % | ¥3.472,00 | ¥3.484,00 | ¥3.445,00 | 647,50K |
| 2026-09-17 | ¥3.475,00 | +1,34 % | ¥3.432,00 | ¥3.479,00 | ¥3.417,00 | 418,50K |
| 2026-09-16 | ¥3.429,00 | +0,85 % | ¥3.399,00 | ¥3.429,00 | ¥3.393,00 | 410,10K |
| 2026-09-15 | ¥3.400,00 | -0,21 % | ¥3.429,00 | ¥3.434,00 | ¥3.390,00 | 509,50K |
| 2026-09-14 | ¥3.407,00 | +2,93 % | ¥3.325,00 | ¥3.407,00 | ¥3.315,00 | 503,60K |
| 2026-09-11 | ¥3.310,00 | +0,46 % | ¥3.272,00 | ¥3.310,00 | ¥3.251,00 | 465,20K |
| 2026-09-10 | ¥3.295,00 | +1,29 % | ¥3.260,00 | ¥3.295,00 | ¥3.251,00 | 399,30K |
| 2026-09-09 | ¥3.253,00 | -1,36 % | ¥3.270,00 | ¥3.283,00 | ¥3.246,00 | 346,50K |
| 2026-09-08 | ¥3.298,00 | -1,41 % | ¥3.338,00 | ¥3.355,00 | ¥3.297,00 | 293,60K |
| 2026-09-07 | ¥3.345,00 | -0,15 % | ¥3.345,00 | ¥3.356,00 | ¥3.325,00 | 373,60K |
| 2026-09-04 | ¥3.350,00 | +0,21 % | ¥3.330,00 | ¥3.365,00 | ¥3.323,00 | 316,00K |
| 2026-09-03 | ¥3.343,00 | -0,86 % | ¥3.366,00 | ¥3.370,00 | ¥3.339,00 | 331,40K |
| 2026-09-02 | ¥3.372,00 | -1,26 % | ¥3.381,00 | ¥3.396,00 | ¥3.366,00 | 401,90K |
| 2026-09-01 | ¥3.415,00 | -0,23 % | ¥3.440,00 | ¥3.458,00 | ¥3.415,00 | 373,00K |
| 2026-08-31 | ¥3.423,00 | +0,03 % | ¥3.423,00 | ¥3.441,00 | ¥3.411,00 | 473,50K |
| 2026-08-28 | ¥3.422,00 | +1,09 % | ¥3.397,00 | ¥3.429,00 | ¥3.382,00 | 595,70K |
| 2026-08-27 | ¥3.385,00 | +0,21 % | ¥3.373,00 | ¥3.412,00 | ¥3.362,00 | 543,90K |
| 2026-08-26 | ¥3.378,00 | +0,36 % | ¥3.371,00 | ¥3.385,00 | ¥3.368,00 | 297,10K |
| 2026-08-25 | ¥3.366,00 | +0,24 % | ¥3.376,00 | ¥3.383,00 | ¥3.357,00 | 207,80K |
| 2026-08-24 | ¥3.358,00 | +0,57 % | ¥3.358,00 | ¥3.372,00 | ¥3.343,00 | 244,10K |
| 2026-08-21 | ¥3.339,00 | +0,18 % | ¥3.340,00 | ¥3.349,00 | ¥3.327,00 | 226,70K |
| 2026-08-20 | ¥3.333,00 | +0,39 % | ¥3.345,00 | ¥3.357,00 | ¥3.309,00 | 261,30K |
| 2026-08-19 | ¥3.320,00 | +0,39 % | ¥3.330,00 | ¥3.332,00 | ¥3.296,00 | 314,60K |
| 2026-08-18 | ¥3.307,00 | +0,06 % | ¥3.301,00 | ¥3.320,00 | ¥3.285,00 | 251,80K |
| 2026-08-17 | ¥3.305,00 | -1,52 % | ¥3.350,00 | ¥3.350,00 | ¥3.305,00 | 267,70K |
| 2026-08-14 | ¥3.356,00 | +0,48 % | ¥3.302,00 | ¥3.360,00 | ¥3.302,00 | 236,50K |
| 2026-08-13 | ¥3.340,00 | -0,39 % | ¥3.340,00 | ¥3.353,00 | ¥3.318,00 | 242,90K |
| 2026-08-12 | ¥3.353,00 | +0,87 % | ¥3.364,00 | ¥3.364,00 | ¥3.325,00 | 340,40K |
| 2026-08-10 | ¥3.324,00 | +1,16 % | ¥3.349,00 | ¥3.353,00 | ¥3.287,00 | 326,10K |
| 2026-08-07 | ¥3.286,00 | +1,64 % | ¥3.265,00 | ¥3.287,00 | ¥3.250,00 | 333,20K |
| 2026-08-06 | ¥3.233,00 | -0,65 % | ¥3.230,00 | ¥3.255,00 | ¥3.202,00 | 467,10K |
| 2026-08-05 | ¥3.254,00 | +0,12 % | ¥3.231,00 | ¥3.272,00 | ¥3.231,00 | 269,10K |
| 2026-08-04 | ¥3.250,00 | -1,40 % | ¥3.302,00 | ¥3.302,00 | ¥3.236,00 | 407,00K |
| 2026-08-03 | ¥3.296,00 | -1,29 % | ¥3.316,00 | ¥3.331,00 | ¥3.256,00 | 473,60K |
| 2026-07-31 | ¥3.339,00 | -1,79 % | ¥3.350,00 | ¥3.372,00 | ¥3.302,00 | 422,80K |
| 2026-07-30 | ¥3.400,00 | +0,29 % | ¥3.390,00 | ¥3.408,00 | ¥3.334,00 | 368,60K |
| 2026-07-29 | ¥3.390,00 | +1,07 % | ¥3.398,00 | ¥3.412,00 | ¥3.338,00 | 591,90K |
| 2026-07-28 | ¥3.354,00 | +1,33 % | ¥3.332,00 | ¥3.361,00 | ¥3.323,00 | 376,30K |
| 2026-07-27 | ¥3.310,00 | +1,44 % | ¥3.268,00 | ¥3.310,00 | ¥3.260,00 | 326,00K |
| 2026-07-24 | ¥3.263,00 | +0,90 % | ¥3.230,00 | ¥3.263,00 | ¥3.210,00 | 423,90K |
| 2026-07-23 | ¥3.234,00 | -0,37 % | ¥3.236,00 | ¥3.250,00 | ¥3.226,00 | 283,70K |
| 2026-07-22 | ¥3.246,00 | -0,86 % | ¥3.250,00 | ¥3.263,00 | ¥3.233,00 | 363,10K |
| 2026-07-21 | ¥3.274,00 | +0,46 % | ¥3.260,00 | ¥3.289,00 | ¥3.256,00 | 377,40K |
| 2026-07-17 | ¥3.259,00 | +1,09 % | ¥3.271,00 | ¥3.281,00 | ¥3.240,00 | 330,50K |
| 2026-07-16 | ¥3.224,00 | +0,19 % | ¥3.229,00 | ¥3.247,00 | ¥3.220,00 | 277,80K |
| 2026-07-15 | ¥3.218,00 | +0,09 % | ¥3.225,00 | ¥3.239,00 | ¥3.205,00 | 331,70K |
| 2026-07-14 | ¥3.215,00 | +0,94 % | ¥3.200,00 | ¥3.220,00 | ¥3.185,00 | 398,40K |
| 2026-07-13 | ¥3.185,00 | +0,35 % | ¥3.187,00 | ¥3.196,00 | ¥3.161,00 | 357,70K |
| 2026-07-10 | ¥3.174,00 | -0,60 % | ¥3.190,00 | ¥3.193,00 | ¥3.174,00 | 362,60K |
| 2026-07-09 | ¥3.193,00 | -0,47 % | ¥3.215,00 | ¥3.220,00 | ¥3.191,00 | 313,70K |
| 2026-07-08 | ¥3.208,00 | +0,34 % | ¥3.210,00 | ¥3.225,00 | ¥3.198,00 | 369,10K |
| 2026-07-07 | ¥3.197,00 | +0,85 % | ¥3.170,00 | ¥3.209,00 | ¥3.170,00 | 229,10K |
| 2026-07-06 | ¥3.170,00 | +0,99 % | ¥3.170,00 | ¥3.184,00 | ¥3.160,00 | 253,60K |
| 2026-07-03 | ¥3.139,00 | +0,64 % | ¥3.181,00 | ¥3.181,00 | ¥3.139,00 | 251,60K |
| 2026-07-02 | ¥3.119,00 | +1,36 % | ¥3.110,00 | ¥3.137,00 | ¥3.097,00 | 282,50K |
| 2026-07-01 | ¥3.077,00 | -0,97 % | ¥3.085,00 | ¥3.107,00 | ¥3.072,00 | 276,90K |
| 2026-06-30 | ¥3.107,00 | +0,32 % | ¥3.097,00 | ¥3.115,00 | ¥3.077,00 | 425,30K |
| 2026-06-29 | ¥3.097,00 | +0,91 % | ¥3.075,00 | ¥3.117,00 | ¥3.069,00 | 420,30K |
| 2026-06-26 | ¥3.069,00 | +0,36 % | ¥3.075,00 | ¥3.080,00 | ¥3.051,00 | 298,80K |
| 2026-06-25 | ¥3.058,00 | -0,23 % | ¥3.093,00 | ¥3.093,00 | ¥3.058,00 | 255,10K |
| 2026-06-24 | ¥3.065,00 | +0,52 % | ¥3.049,00 | ¥3.079,00 | ¥3.049,00 | 274,40K |
| 2026-06-23 | ¥3.049,00 | 0,00 % | ¥3.030,00 | ¥3.061,00 | ¥3.018,00 | 330,90K |
| 2026-06-22 | ¥3.049,00 | +0,53 % | ¥3.030,00 | ¥3.058,00 | ¥3.027,00 | 236,90K |
| 2026-06-19 | ¥3.033,00 | -0,66 % | ¥3.033,00 | ¥3.045,00 | ¥3.028,00 | 515,70K |
| 2026-06-18 | ¥3.053,00 | +0,73 % | ¥3.027,00 | ¥3.055,00 | ¥3.024,00 | 274,50K |
| 2026-06-17 | ¥3.031,00 | -0,07 % | ¥3.040,00 | ¥3.047,00 | ¥3.021,00 | 316,20K |
| 2026-06-16 | ¥3.033,00 | -0,49 % | ¥3.048,00 | ¥3.054,00 | ¥3.020,00 | 367,90K |
| 2026-06-15 | ¥3.048,00 | +0,03 % | ¥3.047,00 | ¥3.086,00 | ¥3.041,00 | 326,40K |
| 2026-06-12 | ¥3.047,00 | -1,10 % | ¥3.054,00 | ¥3.075,00 | ¥3.030,00 | 435,70K |
| 2026-06-11 | ¥3.081,00 | +0,29 % | ¥3.100,00 | ¥3.106,00 | ¥3.064,00 | 326,50K |
| 2026-06-10 | ¥3.072,00 | +0,59 % | ¥3.070,00 | ¥3.095,00 | ¥3.056,00 | 411,00K |
| 2026-06-09 | ¥3.054,00 | +0,66 % | ¥3.046,00 | ¥3.060,00 | ¥3.037,00 | 346,00K |
| 2026-06-08 | ¥3.034,00 | +0,56 % | ¥2.971,00 | ¥3.044,00 | ¥2.971,00 | 523,20K |
| 2026-06-05 | ¥3.017,00 | +0,23 % | ¥3.018,00 | ¥3.034,00 | ¥3.004,00 | 289,00K |
| 2026-06-04 | ¥3.010,00 | -1,21 % | ¥3.012,00 | ¥3.035,00 | ¥3.005,00 | 320,50K |
| 2026-06-03 | ¥3.047,00 | +0,93 % | ¥3.015,00 | ¥3.047,00 | ¥2.994,50 | 418,50K |
| 2026-06-02 | ¥3.019,00 | +0,03 % | ¥3.012,00 | ¥3.030,00 | ¥3.003,00 | 320,10K |
| 2026-06-01 | ¥3.018,00 | +0,17 % | ¥3.015,00 | ¥3.028,00 | ¥3.000,00 | 436,50K |
| 2026-05-29 | ¥3.013,00 | 0,00 % | ¥3.026,00 | ¥3.052,00 | ¥3.013,00 | 475,30K |
| 2026-05-28 | ¥3.013,00 | +0,07 % | ¥3.012,00 | ¥3.025,00 | ¥3.002,00 | 279,00K |
| 2026-05-27 | ¥3.011,00 | +0,33 % | ¥3.010,00 | ¥3.019,00 | ¥3.001,00 | 343,20K |
| 2026-05-26 | ¥3.001,00 | -0,30 % | ¥3.017,00 | ¥3.027,00 | ¥2.992,50 | 400,90K |
| 2026-05-25 | ¥3.010,00 | +0,65 % | ¥3.000,00 | ¥3.016,00 | ¥2.985,50 | 361,70K |