Sekido Co., Ltd. 9878
TSE · Japan · Einzelhandel
¥381,000,00 (0,00 %)
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 | ¥381,00 | 0,00 % | ¥380,00 | ¥382,00 | ¥377,00 | 7,10K |
| 2026-10-01 | ¥381,00 | -1,55 % | ¥387,00 | ¥387,00 | ¥380,00 | 4,80K |
| 2026-09-30 | ¥387,00 | -0,77 % | ¥390,00 | ¥390,00 | ¥384,00 | 11,70K |
| 2026-09-29 | ¥390,00 | +1,04 % | ¥384,00 | ¥390,00 | ¥380,00 | 15,30K |
| 2026-09-28 | ¥386,00 | -0,26 % | ¥387,00 | ¥397,00 | ¥385,00 | 9,00K |
| 2026-09-25 | ¥387,00 | -0,77 % | ¥390,00 | ¥390,00 | ¥385,00 | 7,10K |
| 2026-09-24 | ¥390,00 | -0,26 % | ¥391,00 | ¥395,00 | ¥390,00 | 13,00K |
| 2026-09-18 | ¥391,00 | 0,00 % | ¥391,00 | ¥399,00 | ¥390,00 | 7,40K |
| 2026-09-17 | ¥391,00 | -5,78 % | ¥400,00 | ¥403,00 | ¥382,00 | 28,30K |
| 2026-09-16 | ¥415,00 | -0,72 % | ¥416,00 | ¥416,00 | ¥410,00 | 16,00K |
| 2026-09-15 | ¥418,00 | 0,00 % | ¥417,00 | ¥418,00 | ¥413,00 | 9,90K |
| 2026-09-14 | ¥418,00 | +1,21 % | ¥414,00 | ¥418,00 | ¥413,00 | 9,30K |
| 2026-09-11 | ¥413,00 | -0,48 % | ¥414,00 | ¥415,00 | ¥412,00 | 4,70K |
| 2026-09-10 | ¥415,00 | -0,48 % | ¥416,00 | ¥418,00 | ¥414,00 | 4,30K |
| 2026-09-09 | ¥417,00 | +1,21 % | ¥415,00 | ¥417,00 | ¥412,00 | 4,70K |
| 2026-09-08 | ¥412,00 | +0,24 % | ¥411,00 | ¥415,00 | ¥411,00 | 9,70K |
| 2026-09-07 | ¥411,00 | 0,00 % | ¥411,00 | ¥414,00 | ¥411,00 | 6,80K |
| 2026-09-04 | ¥411,00 | -0,24 % | ¥413,00 | ¥414,00 | ¥411,00 | 4,70K |
| 2026-09-03 | ¥412,00 | +0,24 % | ¥412,00 | ¥414,00 | ¥410,00 | 5,80K |
| 2026-09-02 | ¥411,00 | -1,20 % | ¥416,00 | ¥416,00 | ¥410,00 | 10,90K |
| 2026-09-01 | ¥416,00 | +0,97 % | ¥415,00 | ¥419,00 | ¥414,00 | 4,50K |
| 2026-08-31 | ¥412,00 | -0,96 % | ¥418,00 | ¥418,00 | ¥411,00 | 6,90K |
| 2026-08-28 | ¥416,00 | +1,46 % | ¥415,00 | ¥420,00 | ¥409,00 | 17,30K |
| 2026-08-27 | ¥410,00 | 0,00 % | ¥410,00 | ¥418,00 | ¥409,00 | 10,70K |
| 2026-08-26 | ¥410,00 | -0,97 % | ¥415,00 | ¥415,00 | ¥410,00 | 12,10K |
| 2026-08-25 | ¥414,00 | -0,24 % | ¥415,00 | ¥415,00 | ¥413,00 | 3,60K |
| 2026-08-24 | ¥415,00 | +0,48 % | ¥415,00 | ¥416,00 | ¥411,00 | 20,00K |
| 2026-08-21 | ¥413,00 | -0,24 % | ¥414,00 | ¥416,00 | ¥412,00 | 11,60K |
| 2026-08-20 | ¥414,00 | 0,00 % | ¥411,00 | ¥415,00 | ¥411,00 | 9,10K |
| 2026-08-19 | ¥414,00 | -0,48 % | ¥415,00 | ¥415,00 | ¥411,00 | 2,70K |
| 2026-08-18 | ¥416,00 | 0,00 % | ¥416,00 | ¥417,00 | ¥411,00 | 6,80K |
| 2026-08-17 | ¥416,00 | +0,24 % | ¥414,00 | ¥416,00 | ¥410,00 | 13,70K |
| 2026-08-14 | ¥415,00 | -0,72 % | ¥417,00 | ¥418,00 | ¥413,00 | 3,70K |
| 2026-08-13 | ¥418,00 | +0,97 % | ¥414,00 | ¥418,00 | ¥412,00 | 3,80K |
| 2026-08-12 | ¥414,00 | +0,24 % | ¥414,00 | ¥415,00 | ¥410,00 | 5,60K |
| 2026-08-10 | ¥413,00 | +0,73 % | ¥412,00 | ¥420,00 | ¥410,00 | 7,20K |
| 2026-08-07 | ¥410,00 | 0,00 % | ¥411,00 | ¥413,00 | ¥410,00 | 2,40K |
| 2026-08-06 | ¥410,00 | -0,73 % | ¥410,00 | ¥415,00 | ¥409,00 | 13,80K |
| 2026-08-05 | ¥413,00 | -0,24 % | ¥412,00 | ¥416,00 | ¥410,00 | 13,50K |
| 2026-08-04 | ¥414,00 | -0,24 % | ¥423,00 | ¥429,00 | ¥414,00 | 18,10K |
| 2026-08-03 | ¥415,00 | -0,24 % | ¥416,00 | ¥420,00 | ¥415,00 | 6,30K |
| 2026-07-31 | ¥416,00 | -0,24 % | ¥417,00 | ¥417,00 | ¥415,00 | 2,60K |
| 2026-07-30 | ¥417,00 | +0,48 % | ¥418,00 | ¥418,00 | ¥414,00 | 2,90K |
| 2026-07-29 | ¥415,00 | -0,24 % | ¥415,00 | ¥419,00 | ¥414,00 | 6,20K |
| 2026-07-28 | ¥416,00 | -0,95 % | ¥418,00 | ¥421,00 | ¥415,00 | 4,40K |
| 2026-07-27 | ¥420,00 | +1,20 % | ¥415,00 | ¥420,00 | ¥415,00 | 7,60K |
| 2026-07-24 | ¥415,00 | -0,24 % | ¥416,00 | ¥418,00 | ¥415,00 | 3,80K |
| 2026-07-23 | ¥416,00 | -0,24 % | ¥417,00 | ¥420,00 | ¥416,00 | 4,70K |
| 2026-07-22 | ¥417,00 | -0,24 % | ¥420,00 | ¥425,00 | ¥417,00 | 6,00K |
| 2026-07-21 | ¥418,00 | -0,71 % | ¥421,00 | ¥422,00 | ¥418,00 | 3,10K |
| 2026-07-17 | ¥421,00 | -0,47 % | ¥418,00 | ¥424,00 | ¥418,00 | 5,40K |
| 2026-07-16 | ¥423,00 | 0,00 % | ¥425,00 | ¥425,00 | ¥417,00 | 3,90K |
| 2026-07-15 | ¥423,00 | 0,00 % | ¥423,00 | ¥423,00 | ¥420,00 | 4,00K |
| 2026-07-14 | ¥423,00 | +1,68 % | ¥420,00 | ¥423,00 | ¥420,00 | 2,90K |
| 2026-07-13 | ¥416,00 | +0,73 % | ¥422,00 | ¥422,00 | ¥414,00 | 6,80K |
| 2026-07-10 | ¥413,00 | 0,00 % | ¥413,00 | ¥420,00 | ¥413,00 | 3,50K |
| 2026-07-09 | ¥413,00 | -0,48 % | ¥415,00 | ¥419,00 | ¥413,00 | 3,90K |
| 2026-07-08 | ¥415,00 | -0,72 % | ¥418,00 | ¥419,00 | ¥415,00 | 2,20K |
| 2026-07-07 | ¥418,00 | +0,24 % | ¥420,00 | ¥420,00 | ¥413,00 | 5,90K |
| 2026-07-06 | ¥417,00 | -0,48 % | ¥422,00 | ¥422,00 | ¥417,00 | 4,20K |
| 2026-07-03 | ¥419,00 | -0,48 % | ¥422,00 | ¥423,00 | ¥419,00 | 6,00K |
| 2026-07-02 | ¥421,00 | -0,24 % | ¥421,00 | ¥423,00 | ¥421,00 | 2,40K |
| 2026-07-01 | ¥422,00 | +1,20 % | ¥423,00 | ¥424,00 | ¥415,00 | 7,10K |
| 2026-06-30 | ¥417,00 | +0,24 % | ¥417,00 | ¥420,00 | ¥415,00 | 2,40K |
| 2026-06-29 | ¥416,00 | +0,24 % | ¥415,00 | ¥419,00 | ¥413,00 | 8,60K |
| 2026-06-26 | ¥415,00 | -1,19 % | ¥419,00 | ¥424,00 | ¥415,00 | 8,50K |
| 2026-06-25 | ¥420,00 | 0,00 % | ¥420,00 | ¥423,00 | ¥420,00 | 4,10K |
| 2026-06-24 | ¥420,00 | -0,47 % | ¥424,00 | ¥424,00 | ¥420,00 | 14,30K |
| 2026-06-23 | ¥422,00 | +0,24 % | ¥420,00 | ¥425,00 | ¥420,00 | 15,40K |
| 2026-06-22 | ¥421,00 | -0,94 % | ¥423,00 | ¥426,00 | ¥421,00 | 5,10K |
| 2026-06-19 | ¥425,00 | -0,47 % | ¥427,00 | ¥427,00 | ¥425,00 | 3,30K |
| 2026-06-18 | ¥427,00 | +0,23 % | ¥425,00 | ¥428,00 | ¥425,00 | 3,80K |
| 2026-06-17 | ¥426,00 | +0,71 % | ¥421,00 | ¥429,00 | ¥421,00 | 6,10K |
| 2026-06-16 | ¥423,00 | -0,47 % | ¥424,00 | ¥430,00 | ¥421,00 | 10,00K |
| 2026-06-15 | ¥425,00 | 0,00 % | ¥425,00 | ¥428,00 | ¥425,00 | 9,50K |
| 2026-06-12 | ¥425,00 | -0,47 % | ¥426,00 | ¥430,00 | ¥425,00 | 7,70K |
| 2026-06-11 | ¥427,00 | -0,70 % | ¥429,00 | ¥429,00 | ¥427,00 | 9,10K |
| 2026-06-10 | ¥430,00 | -1,83 % | ¥434,00 | ¥436,00 | ¥430,00 | 7,60K |
| 2026-06-09 | ¥438,00 | +0,46 % | ¥438,00 | ¥440,00 | ¥435,00 | 5,20K |
| 2026-06-08 | ¥436,00 | -1,58 % | ¥435,00 | ¥442,00 | ¥430,00 | 6,90K |
| 2026-06-05 | ¥443,00 | -0,23 % | ¥444,00 | ¥449,00 | ¥443,00 | 7,10K |
| 2026-06-04 | ¥444,00 | -0,22 % | ¥445,00 | ¥449,00 | ¥444,00 | 7,60K |
| 2026-06-03 | ¥445,00 | -1,33 % | ¥446,00 | ¥452,00 | ¥444,00 | 10,10K |
| 2026-06-02 | ¥451,00 | +0,67 % | ¥447,00 | ¥452,00 | ¥445,00 | 8,30K |
| 2026-06-01 | ¥448,00 | -0,44 % | ¥453,00 | ¥454,00 | ¥448,00 | 7,80K |
| 2026-05-29 | ¥450,00 | -0,66 % | ¥455,00 | ¥455,00 | ¥449,00 | 7,30K |
| 2026-05-28 | ¥453,00 | +0,67 % | ¥450,00 | ¥455,00 | ¥450,00 | 5,60K |
| 2026-05-27 | ¥450,00 | -0,22 % | ¥451,00 | ¥454,00 | ¥450,00 | 7,80K |
| 2026-05-26 | ¥451,00 | 0,00 % | ¥451,00 | ¥455,00 | ¥450,00 | 10,20K |
| 2026-05-25 | ¥451,00 | -1,53 % | ¥455,00 | ¥458,00 | ¥451,00 | 8,20K |