Comparing Back to the side-by-side chart ↗
Seibu Giken Co.,Ltd. (6223.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1900.00 | 1919.00 | 1898.00 | 1911.00 | +1.65% | 24,800 |
| 2026-10-15 | 1916.00 | 1916.00 | 1880.00 | 1880.00 | -3.09% | 52,300 |
| 2026-10-14 | 1930.00 | 1953.00 | 1925.00 | 1940.00 | +0.67% | 18,900 |
| 2026-10-13 | 1916.00 | 1955.00 | 1915.00 | 1927.00 | +0.16% | 17,600 |
| 2026-10-09 | 1899.00 | 1928.00 | 1887.00 | 1924.00 | +0.73% | 19,500 |
| 2026-10-08 | 1937.00 | 1937.00 | 1899.00 | 1910.00 | -1.29% | 31,300 |
| 2026-10-07 | 1940.00 | 1958.00 | 1935.00 | 1935.00 | -0.26% | 19,400 |
| 2026-10-06 | 1942.00 | 1952.00 | 1938.00 | 1940.00 | +0.00% | 13,900 |
| 2026-10-05 | 1942.00 | 1953.00 | 1931.00 | 1940.00 | -0.10% | 14,900 |
| 2026-10-02 | 1955.00 | 1965.00 | 1941.00 | 1942.00 | -0.72% | 20,400 |
| 2026-10-01 | 1935.00 | 1972.00 | 1933.00 | 1956.00 | +0.67% | 26,000 |
| 2026-09-30 | 1956.00 | 1967.00 | 1941.00 | 1943.00 | -0.66% | 17,100 |
| 2026-09-29 | 1956.00 | 1973.00 | 1940.00 | 1956.00 | +0.00% | 23,000 |
| 2026-09-28 | 1945.00 | 1970.00 | 1945.00 | 1956.00 | +0.77% | 29,400 |
| 2026-09-25 | 1980.00 | 1980.00 | 1928.00 | 1941.00 | -1.47% | 28,100 |
| 2026-09-24 | 1974.00 | 1990.00 | 1963.00 | 1970.00 | +1.03% | 23,000 |
| 2026-09-18 | 1979.00 | 1979.00 | 1938.00 | 1950.00 | -0.86% | 22,300 |
| 2026-09-17 | 1947.00 | 1980.00 | 1947.00 | 1967.00 | +1.03% | 28,500 |
| 2026-09-16 | 1934.00 | 1947.00 | 1923.00 | 1947.00 | +1.41% | 17,400 |
| 2026-09-15 | 1934.00 | 1939.00 | 1919.00 | 1920.00 | -0.36% | 22,500 |
| 2026-09-14 | 1927.00 | 1937.00 | 1892.00 | 1927.00 | +0.84% | 26,900 |
| 2026-09-11 | 1902.00 | 1937.00 | 1887.00 | 1911.00 | -1.60% | 26,300 |
| 2026-09-10 | 1923.00 | 1947.00 | 1923.00 | 1942.00 | +0.15% | 11,600 |
| 2026-09-09 | 1930.00 | 1955.00 | 1917.00 | 1939.00 | +0.67% | 14,200 |
| 2026-09-08 | 1972.00 | 1983.00 | 1926.00 | 1926.00 | -2.33% | 26,600 |
| 2026-09-07 | 1934.00 | 1979.00 | 1921.00 | 1972.00 | +2.82% | 63,400 |
| 2026-09-04 | 1892.00 | 1918.00 | 1891.00 | 1918.00 | +1.48% | 40,700 |
| 2026-09-03 | 1890.00 | 1897.00 | 1871.00 | 1890.00 | +1.23% | 20,500 |
| 2026-09-02 | 1910.00 | 1910.00 | 1862.00 | 1867.00 | -3.41% | 64,700 |
| 2026-09-01 | 1932.00 | 1933.00 | 1913.00 | 1933.00 | +0.05% | 15,500 |
| 2026-08-31 | 1917.00 | 1944.00 | 1895.00 | 1932.00 | -0.21% | 32,200 |
| 2026-08-28 | 1962.00 | 1964.00 | 1936.00 | 1936.00 | -1.33% | 23,700 |
| 2026-08-27 | 1949.00 | 1985.00 | 1945.00 | 1962.00 | +0.67% | 30,600 |
| 2026-08-26 | 1961.00 | 1961.00 | 1938.00 | 1949.00 | -0.61% | 22,500 |
| 2026-08-25 | 1922.00 | 1962.00 | 1914.00 | 1961.00 | +1.87% | 58,500 |
| 2026-08-24 | 1933.00 | 1933.00 | 1914.00 | 1925.00 | +0.16% | 20,000 |
| 2026-08-21 | 1918.00 | 1922.00 | 1892.00 | 1922.00 | +0.26% | 30,800 |
| 2026-08-20 | 1912.00 | 1926.00 | 1906.00 | 1917.00 | +1.00% | 20,700 |
| 2026-08-19 | 1980.00 | 1980.00 | 1891.00 | 1898.00 | -4.19% | 76,000 |
| 2026-08-18 | 1998.00 | 2008.00 | 1974.00 | 1981.00 | -1.88% | 33,700 |
| 2026-08-17 | 1990.00 | 2019.00 | 1975.00 | 2019.00 | +2.18% | 29,200 |
| 2026-08-14 | 1987.00 | 2010.00 | 1972.00 | 1976.00 | +0.05% | 33,400 |
| 2026-08-13 | 1987.00 | 1988.00 | 1971.00 | 1975.00 | -0.55% | 30,600 |
| 2026-08-12 | 1970.00 | 2011.00 | 1960.00 | 1986.00 | +0.91% | 39,800 |
| 2026-08-10 | 1960.00 | 1999.00 | 1916.00 | 1968.00 | -5.57% | 179,200 |
| 2026-08-07 | 2131.00 | 2148.00 | 2047.00 | 2084.00 | -2.71% | 47,100 |
| 2026-08-06 | 2165.00 | 2165.00 | 2121.00 | 2142.00 | -0.14% | 21,000 |
| 2026-08-05 | 2085.00 | 2187.00 | 2065.00 | 2145.00 | +4.63% | 72,600 |
| 2026-08-04 | 1995.00 | 2075.00 | 1977.00 | 2050.00 | +1.69% | 23,000 |
| 2026-08-03 | 2006.00 | 2029.00 | 1964.00 | 2016.00 | +0.10% | 36,300 |
| 2026-07-31 | 1985.00 | 2036.00 | 1962.00 | 2014.00 | +2.97% | 49,100 |
| 2026-07-30 | 1914.00 | 1963.00 | 1875.00 | 1956.00 | +3.00% | 40,700 |
| 2026-07-29 | 1994.00 | 2000.00 | 1864.00 | 1899.00 | -4.09% | 142,600 |
| 2026-07-28 | 2065.00 | 2065.00 | 1956.00 | 1980.00 | -4.12% | 76,400 |
| 2026-07-27 | 2049.00 | 2069.00 | 2018.00 | 2065.00 | +2.13% | 38,100 |
| 2026-07-24 | 2026.00 | 2031.00 | 1995.00 | 2022.00 | -1.22% | 32,000 |
| 2026-07-23 | 2056.00 | 2062.00 | 2027.00 | 2047.00 | -0.44% | 27,600 |
| 2026-07-22 | 2080.00 | 2095.00 | 2038.00 | 2056.00 | -1.15% | 31,200 |
| 2026-07-21 | 2015.00 | 2091.00 | 1974.00 | 2080.00 | +3.28% | 49,800 |
| 2026-07-17 | 2106.00 | 2106.00 | 1979.00 | 2014.00 | -4.37% | 92,000 |
| 2026-07-16 | 2172.00 | 2172.00 | 2100.00 | 2106.00 | -2.27% | 29,100 |
| 2026-07-15 | 2139.00 | 2160.00 | 2121.00 | 2155.00 | +2.86% | 25,300 |
| 2026-07-14 | 2103.00 | 2106.00 | 2058.00 | 2095.00 | -0.66% | 44,700 |
| 2026-07-13 | 2169.00 | 2178.00 | 2096.00 | 2109.00 | -2.23% | 31,000 |
| 2026-07-10 | 2147.00 | 2172.00 | 2119.00 | 2157.00 | +2.47% | 22,000 |
| 2026-07-09 | 2145.00 | 2145.00 | 2105.00 | 2105.00 | -0.89% | 35,300 |
| 2026-07-08 | 2196.00 | 2199.00 | 2120.00 | 2124.00 | -4.41% | 46,000 |
| 2026-07-07 | 2256.00 | 2274.00 | 2200.00 | 2222.00 | +0.41% | 23,600 |
| 2026-07-06 | 2259.00 | 2259.00 | 2192.00 | 2213.00 | -2.08% | 38,900 |
| 2026-07-03 | 2193.00 | 2260.00 | 2168.00 | 2260.00 | +3.15% | 46,400 |
| 2026-07-02 | 2273.00 | 2273.00 | 2191.00 | 2191.00 | -3.61% | 63,800 |
| 2026-07-01 | 2270.00 | 2298.00 | 2250.00 | 2273.00 | +0.53% | 24,300 |
| 2026-06-30 | 2299.00 | 2300.00 | 2229.00 | 2261.00 | -3.38% | 54,600 |
| 2026-06-29 | 2430.00 | 2430.00 | 2270.00 | 2340.00 | -4.02% | 62,700 |
| 2026-06-26 | 2491.00 | 2549.00 | 2385.00 | 2438.00 | -0.12% | 82,100 |
| 2026-06-25 | 2354.00 | 2453.00 | 2354.00 | 2441.00 | +5.63% | 39,800 |
| 2026-06-24 | 2385.00 | 2411.00 | 2280.00 | 2311.00 | -2.49% | 40,900 |
| 2026-06-23 | 2450.00 | 2520.00 | 2370.00 | 2370.00 | -4.13% | 69,100 |
| 2026-06-22 | 2255.00 | 2500.00 | 2255.00 | 2472.00 | +11.20% | 130,100 |
| 2026-06-19 | 2147.00 | 2234.00 | 2113.00 | 2223.00 | +5.46% | 45,000 |
| 2026-06-18 | 2116.00 | 2140.00 | 2100.00 | 2108.00 | +0.38% | 25,500 |
| 2026-06-17 | 2106.00 | 2109.00 | 2035.00 | 2100.00 | -0.57% | 66,200 |
| 2026-06-16 | 2174.00 | 2174.00 | 2112.00 | 2112.00 | -2.04% | 31,500 |
| 2026-06-15 | 2194.00 | 2194.00 | 2150.00 | 2156.00 | +0.14% | 31,000 |
| 2026-06-12 | 2183.00 | 2225.00 | 2132.00 | 2153.00 | -1.06% | 37,800 |
| 2026-06-11 | 2253.00 | 2255.00 | 2131.00 | 2176.00 | -1.23% | 38,300 |
| 2026-06-10 | 2262.00 | 2265.00 | 2172.00 | 2203.00 | -2.61% | 48,800 |
| 2026-06-09 | 2345.00 | 2345.00 | 2262.00 | 2262.00 | -1.78% | 34,600 |
| 2026-06-08 | 2286.00 | 2319.00 | 2261.00 | 2303.00 | -3.32% | 39,900 |
| 2026-06-05 | 2327.00 | 2382.00 | 2281.00 | 2382.00 | +0.21% | 45,200 |
| 2026-06-04 | 2287.00 | 2401.00 | 2251.00 | 2377.00 | +3.17% | 87,000 |
| 2026-06-03 | 2180.00 | 2314.00 | 2145.00 | 2304.00 | +8.58% | 87,200 |
| 2026-06-02 | 2140.00 | 2165.00 | 2066.00 | 2122.00 | -1.99% | 44,700 |
| 2026-06-01 | 2223.00 | 2236.00 | 2144.00 | 2165.00 | -3.69% | 64,600 |
| 2026-05-29 | 2295.00 | 2334.00 | 2243.00 | 2248.00 | -1.75% | 25,600 |
| 2026-05-28 | 2187.00 | 2323.00 | 2180.00 | 2288.00 | +4.62% | 58,700 |
| 2026-05-27 | 2300.00 | 2317.00 | 2185.00 | 2187.00 | -1.93% | 49,700 |
| 2026-05-26 | 2276.00 | 2282.00 | 2223.00 | 2230.00 | -0.45% | 39,600 |
| 2026-05-25 | 2229.00 | 2259.00 | 2205.00 | 2240.00 | +1.36% | 24,300 |
| 2026-05-22 | 2237.00 | 2250.00 | 2208.00 | 2210.00 | -1.21% | 20,600 |
| 2026-05-21 | 2303.00 | 2304.00 | 2236.00 | 2237.00 | +1.54% | 29,600 |
| 2026-05-20 | 2315.00 | 2315.00 | 2156.00 | 2203.00 | -4.84% | 67,000 |
| 2026-05-19 | 2400.00 | 2402.00 | 2281.00 | 2315.00 | -2.40% | 72,900 |
| 2026-05-18 | 2300.00 | 2402.00 | 2271.00 | 2372.00 | +3.40% | 79,500 |
| 2026-05-15 | 2302.00 | 2370.00 | 2264.00 | 2294.00 | +1.01% | 43,300 |
| 2026-05-14 | 2277.00 | 2354.00 | 2268.00 | 2271.00 | -0.04% | 44,400 |
| 2026-05-13 | 2282.00 | 2301.00 | 2243.00 | 2272.00 | -0.79% | 33,700 |
| 2026-05-12 | 2345.00 | 2345.00 | 2253.00 | 2290.00 | -0.52% | 44,100 |
| 2026-05-11 | 2342.00 | 2392.00 | 2282.00 | 2302.00 | +5.02% | 134,000 |
| 2026-05-08 | 2182.00 | 2288.00 | 2150.00 | 2192.00 | -0.99% | 72,500 |
| 2026-05-07 | 2157.00 | 2233.00 | 2143.00 | 2214.00 | +5.08% | 44,600 |
| 2026-05-01 | 2128.00 | 2128.00 | 2081.00 | 2107.00 | -0.57% | 20,000 |
| 2026-04-30 | 2155.00 | 2155.00 | 2076.00 | 2119.00 | -1.67% | 105,800 |
| 2026-04-28 | 2199.00 | 2199.00 | 2150.00 | 2155.00 | -0.60% | 24,600 |
| 2026-04-27 | 2112.00 | 2178.00 | 2092.00 | 2168.00 | +3.78% | 42,400 |
| 2026-04-24 | 2095.00 | 2115.00 | 2063.00 | 2089.00 | +0.34% | 22,200 |
| 2026-04-23 | 2122.00 | 2126.00 | 2078.00 | 2082.00 | -1.84% | 24,300 |
| 2026-04-22 | 2130.00 | 2143.00 | 2111.00 | 2121.00 | -0.42% | 23,600 |
| 2026-04-21 | 2118.00 | 2136.00 | 2105.00 | 2130.00 | +0.14% | 22,700 |
| 2026-04-20 | 2090.00 | 2127.00 | 2069.00 | 2127.00 | +1.00% | 31,300 |
| 2026-04-17 | 2139.00 | 2141.00 | 2094.00 | 2106.00 | -0.66% | 25,500 |
| 2026-04-16 | 2150.00 | 2165.00 | 2116.00 | 2120.00 | -1.26% | 27,100 |
| 2026-04-15 | 2198.00 | 2215.00 | 2132.00 | 2147.00 | -1.06% | 25,600 |
| 2026-04-14 | 2192.00 | 2194.00 | 2165.00 | 2170.00 | -0.50% | 24,900 |
| 2026-04-13 | 2172.00 | 2207.00 | 2151.00 | 2181.00 | -1.18% | 26,500 |
| 2026-04-10 | 2197.00 | 2230.00 | 2189.00 | 2207.00 | +1.47% | 23,600 |
| 2026-04-09 | 2187.00 | 2187.00 | 2126.00 | 2175.00 | -0.59% | 31,200 |
| 2026-04-08 | 2160.00 | 2188.00 | 2144.00 | 2188.00 | +3.70% | 29,300 |
| 2026-04-07 | 2145.00 | 2171.00 | 2110.00 | 2110.00 | -2.09% | 31,100 |
| 2026-04-06 | 2158.00 | 2180.00 | 2146.00 | 2155.00 | +0.51% | 28,600 |
| 2026-04-03 | 2134.00 | 2168.00 | 2133.00 | 2144.00 | -0.23% | 41,300 |
| 2026-04-02 | 2240.00 | 2240.00 | 2146.00 | 2149.00 | -1.87% | 46,800 |
| 2026-04-01 | 2170.00 | 2200.00 | 2160.00 | 2190.00 | +5.80% | 38,800 |
| 2026-03-31 | 2049.00 | 2089.00 | 2045.00 | 2070.00 | -0.86% | 66,100 |
| 2026-03-30 | 2084.00 | 2091.00 | 2043.00 | 2088.00 | -3.82% | 37,300 |
| 2026-03-27 | 2145.00 | 2186.00 | 2125.00 | 2171.00 | -0.32% | 37,300 |
| 2026-03-26 | 2224.00 | 2250.00 | 2156.00 | 2178.00 | -0.32% | 31,500 |
| 2026-03-25 | 2146.00 | 2199.00 | 2146.00 | 2185.00 | +2.25% | 35,500 |
| 2026-03-24 | 2109.00 | 2162.00 | 2104.00 | 2137.00 | +3.79% | 41,500 |
| 2026-03-23 | 2111.00 | 2140.00 | 2058.00 | 2059.00 | -5.20% | 54,700 |
| 2026-03-19 | 2244.00 | 2260.00 | 2172.00 | 2172.00 | -5.28% | 46,100 |
| 2026-03-18 | 2250.00 | 2295.00 | 2242.00 | 2293.00 | +2.64% | 39,700 |
| 2026-03-17 | 2285.00 | 2309.00 | 2234.00 | 2234.00 | -1.46% | 40,400 |
| 2026-03-16 | 2345.00 | 2366.00 | 2267.00 | 2267.00 | -5.11% | 49,200 |
| 2026-03-13 | 2402.00 | 2444.00 | 2369.00 | 2389.00 | -0.46% | 103,900 |
| 2026-03-12 | 2431.00 | 2434.00 | 2353.00 | 2400.00 | -0.46% | 119,700 |
| 2026-03-11 | 2425.00 | 2458.00 | 2411.00 | 2411.00 | -0.94% | 60,500 |
| 2026-03-10 | 2395.00 | 2460.00 | 2385.00 | 2434.00 | +3.80% | 79,900 |
| 2026-03-09 | 2280.00 | 2362.00 | 2250.00 | 2345.00 | -5.44% | 92,600 |
| 2026-03-06 | 2413.00 | 2480.00 | 2368.00 | 2480.00 | +2.06% | 89,200 |
| 2026-03-05 | 2318.00 | 2442.00 | 2318.00 | 2430.00 | +7.52% | 107,200 |
| 2026-03-04 | 2350.00 | 2400.00 | 2242.00 | 2260.00 | -5.75% | 188,700 |
| 2026-03-03 | 2459.00 | 2514.00 | 2391.00 | 2398.00 | -4.42% | 103,600 |
| 2026-03-02 | 2480.00 | 2534.00 | 2479.00 | 2509.00 | -1.14% | 69,600 |
| 2026-02-27 | 2520.00 | 2561.00 | 2482.00 | 2538.00 | +0.48% | 159,100 |
| 2026-02-26 | 2603.00 | 2609.00 | 2507.00 | 2526.00 | -1.48% | 136,700 |
| 2026-02-25 | 2559.00 | 2650.00 | 2520.00 | 2564.00 | +0.51% | 264,900 |
| 2026-02-24 | 2398.00 | 2582.00 | 2391.00 | 2551.00 | +7.09% | 294,300 |
| 2026-02-20 | 2400.00 | 2452.00 | 2346.00 | 2382.00 | +0.46% | 236,300 |
| 2026-02-19 | 2238.00 | 2398.00 | 2215.00 | 2371.00 | +7.29% | 329,700 |
| 2026-02-18 | 2107.00 | 2210.00 | 2107.00 | 2210.00 | +6.05% | 178,300 |
| 2026-02-17 | 2024.00 | 2118.00 | 2000.00 | 2084.00 | +2.41% | 180,500 |
| 2026-02-16 | 1920.00 | 2077.00 | 1920.00 | 2035.00 | +10.06% | 406,000 |
| 2026-02-13 | 1890.00 | 1890.00 | 1820.00 | 1849.00 | -2.17% | 114,000 |
| 2026-02-12 | 1876.00 | 1898.00 | 1876.00 | 1890.00 | +0.75% | 52,700 |
| 2026-02-10 | 1847.00 | 1880.00 | 1844.00 | 1876.00 | +1.63% | 46,800 |
| 2026-02-09 | 1874.00 | 1880.00 | 1843.00 | 1846.00 | +0.44% | 60,800 |
| 2026-02-06 | 1808.00 | 1838.00 | 1791.00 | 1838.00 | +1.72% | 42,100 |
| 2026-02-05 | 1830.00 | 1835.00 | 1807.00 | 1807.00 | -0.71% | 48,500 |
| 2026-02-04 | 1800.00 | 1826.00 | 1790.00 | 1820.00 | +1.51% | 79,300 |
| 2026-02-03 | 1787.00 | 1802.00 | 1778.00 | 1793.00 | +0.34% | 83,200 |
| 2026-02-02 | 1750.00 | 1796.00 | 1743.00 | 1787.00 | +2.76% | 125,400 |
| 2026-01-30 | 1725.00 | 1744.00 | 1716.00 | 1739.00 | -0.06% | 45,400 |
| 2026-01-29 | 1723.00 | 1741.00 | 1713.00 | 1740.00 | +0.29% | 81,100 |
| 2026-01-28 | 1720.00 | 1736.00 | 1702.00 | 1735.00 | +0.00% | 76,100 |
| 2026-01-27 | 1730.00 | 1750.00 | 1720.00 | 1735.00 | +0.46% | 70,000 |
| 2026-01-26 | 1777.00 | 1777.00 | 1723.00 | 1727.00 | -3.25% | 97,800 |
| 2026-01-23 | 1800.00 | 1808.00 | 1748.00 | 1785.00 | +2.41% | 231,800 |
| 2026-01-22 | 1705.00 | 1743.00 | 1697.00 | 1743.00 | +2.89% | 59,700 |
| 2026-01-21 | 1710.00 | 1710.00 | 1685.00 | 1694.00 | -1.97% | 66,100 |
| 2026-01-20 | 1739.00 | 1748.00 | 1720.00 | 1728.00 | -0.63% | 51,300 |
| 2026-01-19 | 1720.00 | 1744.00 | 1708.00 | 1739.00 | +1.16% | 173,000 |
| 2026-01-16 | 1710.00 | 1725.00 | 1707.00 | 1719.00 | +0.17% | 44,100 |
| 2026-01-15 | 1710.00 | 1720.00 | 1707.00 | 1716.00 | +0.47% | 45,100 |
| 2026-01-14 | 1700.00 | 1713.00 | 1696.00 | 1708.00 | +0.71% | 61,900 |
| 2026-01-13 | 1698.00 | 1704.00 | 1680.00 | 1696.00 | +1.37% | 60,300 |
| 2026-01-09 | 1676.00 | 1684.00 | 1671.00 | 1673.00 | -0.12% | 34,500 |
| 2026-01-08 | 1699.00 | 1699.00 | 1674.00 | 1675.00 | -1.41% | 46,400 |
| 2026-01-07 | 1691.00 | 1711.00 | 1691.00 | 1699.00 | +0.53% | 69,500 |
| 2026-01-06 | 1681.00 | 1700.00 | 1677.00 | 1690.00 | +1.20% | 118,900 |
| 2026-01-05 | 1674.00 | 1682.00 | 1663.00 | 1670.00 | +0.36% | 61,400 |
| 2025-12-30 | 1678.00 | 1678.00 | 1655.00 | 1664.00 | -1.25% | 80,100 |
| 2025-12-29 | 1667.00 | 1693.00 | 1660.00 | 1685.00 | -2.60% | 146,300 |
| 2025-12-26 | 1718.00 | 1736.00 | 1718.00 | 1730.00 | +0.06% | 141,800 |
| 2025-12-25 | 1718.00 | 1729.00 | 1714.00 | 1729.00 | +0.29% | 74,300 |
| 2025-12-24 | 1702.00 | 1724.00 | 1696.00 | 1724.00 | +1.35% | 133,900 |
| 2025-12-23 | 1691.00 | 1708.00 | 1690.00 | 1701.00 | +0.41% | 39,900 |
| 2025-12-22 | 1695.00 | 1697.00 | 1683.00 | 1694.00 | +0.65% | 61,300 |
| 2025-12-19 | 1698.00 | 1698.00 | 1677.00 | 1683.00 | +0.36% | 54,200 |
| 2025-12-18 | 1660.00 | 1688.00 | 1653.00 | 1677.00 | +0.36% | 88,500 |
| 2025-12-17 | 1661.00 | 1673.00 | 1656.00 | 1671.00 | +0.36% | 63,800 |
| 2025-12-16 | 1684.00 | 1684.00 | 1663.00 | 1665.00 | -0.95% | 65,400 |
| 2025-12-15 | 1681.00 | 1682.00 | 1660.00 | 1681.00 | -0.06% | 85,400 |
| 2025-12-12 | 1681.00 | 1686.00 | 1666.00 | 1682.00 | +0.36% | 68,900 |
| 2025-12-11 | 1700.00 | 1700.00 | 1668.00 | 1676.00 | -1.41% | 91,200 |
| 2025-12-10 | 1708.00 | 1718.00 | 1697.00 | 1700.00 | -0.35% | 58,500 |
| 2025-12-09 | 1727.00 | 1727.00 | 1703.00 | 1706.00 | -0.81% | 40,300 |
| 2025-12-08 | 1717.00 | 1720.00 | 1702.00 | 1720.00 | +0.76% | 33,900 |
| 2025-12-05 | 1726.00 | 1729.00 | 1706.00 | 1707.00 | -1.10% | 29,700 |
| 2025-12-04 | 1704.00 | 1726.00 | 1704.00 | 1726.00 | +1.11% | 23,700 |
| 2025-12-03 | 1714.00 | 1714.00 | 1695.00 | 1707.00 | -0.35% | 34,100 |
| 2025-12-02 | 1744.00 | 1744.00 | 1711.00 | 1713.00 | -1.78% | 41,700 |
| 2025-12-01 | 1741.00 | 1752.00 | 1740.00 | 1744.00 | +0.52% | 30,100 |
| 2025-11-28 | 1752.00 | 1752.00 | 1734.00 | 1735.00 | -0.86% | 22,300 |
| 2025-11-27 | 1731.00 | 1750.00 | 1728.00 | 1750.00 | +1.74% | 31,200 |
| 2025-11-26 | 1715.00 | 1720.00 | 1691.00 | 1720.00 | +1.71% | 34,700 |
| 2025-11-25 | 1710.00 | 1725.00 | 1691.00 | 1691.00 | -1.74% | 44,200 |
| 2025-11-21 | 1693.00 | 1724.00 | 1693.00 | 1721.00 | +1.06% | 19,000 |
| 2025-11-20 | 1707.00 | 1717.00 | 1701.00 | 1703.00 | +1.07% | 20,300 |
| 2025-11-19 | 1706.00 | 1715.00 | 1679.00 | 1685.00 | -1.75% | 47,600 |
| 2025-11-18 | 1740.00 | 1750.00 | 1710.00 | 1715.00 | -2.00% | 45,500 |
| 2025-11-17 | 1733.00 | 1750.00 | 1711.00 | 1750.00 | +1.80% | 51,700 |
| 2025-11-14 | 1731.00 | 1735.00 | 1710.00 | 1719.00 | -0.75% | 38,200 |
| 2025-11-13 | 1711.00 | 1740.00 | 1711.00 | 1732.00 | -0.17% | 32,000 |
| 2025-11-12 | 1692.00 | 1735.00 | 1692.00 | 1735.00 | +2.30% | 36,500 |
| 2025-11-11 | 1715.00 | 1721.00 | 1690.00 | 1696.00 | +0.95% | 64,300 |
| 2025-11-10 | 1679.00 | 1690.00 | 1669.00 | 1680.00 | +0.90% | 44,000 |
| 2025-11-07 | 1680.00 | 1680.00 | 1656.00 | 1665.00 | -1.36% | 27,700 |
| 2025-11-06 | 1682.00 | 1698.00 | 1667.00 | 1688.00 | +0.72% | 21,400 |
| 2025-11-05 | 1697.00 | 1697.00 | 1642.00 | 1676.00 | -1.24% | 63,500 |
| 2025-11-04 | 1720.00 | 1720.00 | 1693.00 | 1697.00 | -0.41% | 29,500 |
| 2025-10-31 | 1713.00 | 1716.00 | 1690.00 | 1704.00 | +0.18% | 21,100 |
| 2025-10-30 | 1698.00 | 1714.00 | 1691.00 | 1701.00 | +1.13% | 23,400 |
| 2025-10-29 | 1702.00 | 1710.00 | 1674.00 | 1682.00 | -1.06% | 32,500 |
| 2025-10-28 | 1738.00 | 1750.00 | 1700.00 | 1700.00 | +0.12% | 71,900 |
| 2025-10-27 | 1680.00 | 1705.00 | 1680.00 | 1698.00 | +1.37% | 28,300 |
| 2025-10-24 | 1698.00 | 1698.00 | 1660.00 | 1675.00 | +0.18% | 30,100 |
| 2025-10-23 | 1684.00 | 1686.00 | 1670.00 | 1672.00 | -0.71% | 17,000 |
| 2025-10-22 | 1668.00 | 1684.00 | 1666.00 | 1684.00 | +1.02% | 35,800 |
| 2025-10-21 | 1665.00 | 1680.00 | 1659.00 | 1667.00 | +0.42% | 27,500 |
| 2025-10-20 | 1662.00 | 1668.00 | 1643.00 | 1660.00 | +1.22% | 16,500 |
| 2025-10-17 | 1660.00 | 1660.00 | 1637.00 | 1640.00 | -1.38% | 19,000 |
| 2025-10-16 | 1664.00 | 1669.00 | 1659.00 | 1663.00 | +0.00% | 17,000 |
| 2025-10-15 | 1635.00 | 1664.00 | 1635.00 | 1663.00 | +2.34% | 17,200 |
| 2025-10-14 | 1655.00 | 1662.00 | 1614.00 | 1625.00 | -3.10% | 52,700 |
| 2025-10-10 | 1685.00 | 1691.00 | 1676.00 | 1677.00 | -1.35% | 28,400 |
| 2025-10-09 | 1692.00 | 1705.00 | 1688.00 | 1700.00 | +0.47% | 19,300 |
| 2025-10-08 | 1701.00 | 1705.00 | 1692.00 | 1692.00 | -0.06% | 19,700 |
| 2025-10-07 | 1698.00 | 1701.00 | 1683.00 | 1693.00 | +0.06% | 20,000 |
| 2025-10-06 | 1692.00 | 1692.00 | 1674.00 | 1692.00 | +1.62% | 29,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+16.11%). Pire mois : Mars (-7.69%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Seibu Giken Co.,Ltd. (6223.T) ?
1911.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6223.T ?
Plus haut à 2650.00 et plus bas à 1637.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Seibu Giken Co.,Ltd. ?
Historiquement, le mois le plus fort de 6223.T a été Févr (moyenne +16.11%) et le plus faible Mars (moyenne -7.69%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.