itamiarts inc. 168A
TSE · Japan · Kommerzielle Dienstleistungen
¥1.061,00-5,00 (-0,47 %)
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 | ¥1.061,00 | -0,47 % | ¥1.065,00 | ¥1.070,00 | ¥1.061,00 | 1,50K |
| 2026-10-01 | ¥1.066,00 | +0,95 % | ¥1.058,00 | ¥1.070,00 | ¥1.045,00 | 3,10K |
| 2026-09-30 | ¥1.056,00 | -1,86 % | ¥1.050,00 | ¥1.056,00 | ¥1.050,00 | 1,10K |
| 2026-09-29 | ¥1.076,00 | +1,61 % | ¥1.077,00 | ¥1.077,00 | ¥1.065,00 | 1,80K |
| 2026-09-28 | ¥1.059,00 | +0,38 % | ¥1.055,00 | ¥1.064,00 | ¥1.055,00 | 2,00K |
| 2026-09-25 | ¥1.055,00 | +0,29 % | ¥1.052,00 | ¥1.055,00 | ¥1.052,00 | 500 |
| 2026-09-24 | ¥1.052,00 | +0,29 % | ¥1.051,00 | ¥1.055,00 | ¥1.049,00 | 900 |
| 2026-09-18 | ¥1.049,00 | -0,85 % | ¥1.045,00 | ¥1.050,00 | ¥1.045,00 | 1,60K |
| 2026-09-17 | ¥1.058,00 | +1,24 % | ¥1.059,00 | ¥1.059,00 | ¥1.058,00 | 700 |
| 2026-09-16 | ¥1.045,00 | -0,48 % | ¥1.050,00 | ¥1.051,00 | ¥1.044,00 | 2,70K |
| 2026-09-15 | ¥1.050,00 | -3,14 % | ¥1.060,00 | ¥1.063,00 | ¥1.040,00 | 20,30K |
| 2026-09-14 | ¥1.084,00 | -0,37 % | ¥1.079,00 | ¥1.092,00 | ¥1.032,00 | 5,20K |
| 2026-09-11 | ¥1.088,00 | -0,37 % | ¥1.077,00 | ¥1.092,00 | ¥1.077,00 | 1,40K |
| 2026-09-10 | ¥1.092,00 | 0,00 % | ¥1.075,00 | ¥1.093,00 | ¥1.075,00 | 2,20K |
| 2026-09-09 | ¥1.092,00 | +1,02 % | ¥1.081,00 | ¥1.092,00 | ¥1.077,00 | 900 |
| 2026-09-08 | ¥1.081,00 | -0,64 % | ¥1.090,00 | ¥1.090,00 | ¥1.080,00 | 1,00K |
| 2026-09-07 | ¥1.088,00 | +0,28 % | ¥1.080,00 | ¥1.088,00 | ¥1.080,00 | 1,00K |
| 2026-09-04 | ¥1.085,00 | +1,31 % | ¥1.077,00 | ¥1.085,00 | ¥1.077,00 | 4,10K |
| 2026-09-03 | ¥1.071,00 | +0,09 % | ¥1.070,00 | ¥1.071,00 | ¥1.063,00 | 2,00K |
| 2026-09-02 | ¥1.070,00 | -0,47 % | ¥1.073,00 | ¥1.073,00 | ¥1.070,00 | 1,30K |
| 2026-09-01 | ¥1.075,00 | 0,00 % | ¥1.077,00 | ¥1.078,00 | ¥1.073,00 | 700 |
| 2026-08-31 | ¥1.075,00 | -0,28 % | ¥1.078,00 | ¥1.086,00 | ¥1.071,00 | 900 |
| 2026-08-28 | ¥1.078,00 | +0,28 % | ¥1.087,00 | ¥1.087,00 | ¥1.078,00 | 300 |
| 2026-08-27 | ¥1.075,00 | 0,00 % | ¥1.064,00 | ¥1.075,00 | ¥1.064,00 | 700 |
| 2026-08-26 | ¥1.075,00 | -0,46 % | ¥1.075,00 | ¥1.077,00 | ¥1.075,00 | 2,10K |
| 2026-08-25 | ¥1.080,00 | +1,69 % | ¥1.062,00 | ¥1.084,00 | ¥1.062,00 | 2,60K |
| 2026-08-24 | ¥1.062,00 | -0,28 % | ¥1.062,00 | ¥1.062,00 | ¥1.062,00 | 400 |
| 2026-08-21 | ¥1.065,00 | -0,47 % | ¥1.070,00 | ¥1.071,00 | ¥1.065,00 | 800 |
| 2026-08-20 | ¥1.070,00 | 0,00 % | ¥1.070,00 | ¥1.070,00 | ¥1.070,00 | 300 |
| 2026-08-19 | ¥1.070,00 | -0,47 % | ¥1.070,00 | ¥1.070,00 | ¥1.070,00 | 200 |
| 2026-08-18 | ¥1.075,00 | 0,00 % | ¥1.076,00 | ¥1.076,00 | ¥1.070,00 | 1,00K |
| 2026-08-17 | ¥1.075,00 | -1,47 % | ¥1.080,00 | ¥1.080,00 | ¥1.075,00 | 1,10K |
| 2026-08-14 | ¥1.091,00 | +2,73 % | ¥1.071,00 | ¥1.091,00 | ¥1.064,00 | 2,80K |
| 2026-08-13 | ¥1.062,00 | -1,30 % | ¥1.065,00 | ¥1.065,00 | ¥1.062,00 | 200 |
| 2026-08-12 | ¥1.076,00 | +0,47 % | ¥1.058,00 | ¥1.079,00 | ¥1.058,00 | 1,40K |
| 2026-08-10 | ¥1.071,00 | -1,38 % | ¥1.086,00 | ¥1.086,00 | ¥1.071,00 | 700 |
| 2026-08-07 | ¥1.086,00 | +2,36 % | ¥1.091,00 | ¥1.091,00 | ¥1.086,00 | 1,40K |
| 2026-08-06 | ¥1.061,00 | +0,09 % | ¥1.082,00 | ¥1.082,00 | ¥1.060,00 | 1,70K |
| 2026-08-05 | ¥1.060,00 | -0,28 % | ¥1.063,00 | ¥1.072,00 | ¥1.060,00 | 2,00K |
| 2026-08-04 | ¥1.063,00 | -0,37 % | ¥1.067,00 | ¥1.067,00 | ¥1.063,00 | 900 |
| 2026-08-03 | ¥1.067,00 | +0,66 % | ¥1.052,00 | ¥1.067,00 | ¥1.051,00 | 800 |
| 2026-07-31 | ¥1.060,00 | -0,38 % | ¥1.064,00 | ¥1.072,00 | ¥1.057,00 | 2,80K |
| 2026-07-30 | ¥1.064,00 | -0,47 % | ¥1.048,00 | ¥1.067,00 | ¥1.048,00 | 500 |
| 2026-07-29 | ¥1.069,00 | +0,19 % | ¥1.065,00 | ¥1.069,00 | ¥1.057,00 | 3,20K |
| 2026-07-28 | ¥1.067,00 | +0,47 % | ¥1.072,00 | ¥1.072,00 | ¥1.064,00 | 1,30K |
| 2026-07-27 | ¥1.062,00 | +1,14 % | ¥1.063,00 | ¥1.065,00 | ¥1.055,00 | 2,10K |
| 2026-07-24 | ¥1.050,00 | -0,57 % | ¥1.045,00 | ¥1.055,00 | ¥1.045,00 | 2,70K |
| 2026-07-23 | ¥1.056,00 | 0,00 % | ¥1.055,00 | ¥1.056,00 | ¥1.055,00 | 4,90K |
| 2026-07-22 | ¥1.056,00 | -0,09 % | ¥1.050,00 | ¥1.089,00 | ¥1.050,00 | 3,80K |
| 2026-07-21 | ¥1.057,00 | +0,86 % | ¥1.053,00 | ¥1.058,00 | ¥1.048,00 | 2,60K |
| 2026-07-17 | ¥1.048,00 | -1,60 % | ¥1.061,00 | ¥1.064,00 | ¥1.041,00 | 4,30K |
| 2026-07-16 | ¥1.065,00 | +0,19 % | ¥1.062,00 | ¥1.070,00 | ¥1.062,00 | 2,40K |
| 2026-07-15 | ¥1.063,00 | -2,74 % | ¥1.098,00 | ¥1.099,00 | ¥1.062,00 | 3,50K |
| 2026-07-14 | ¥1.093,00 | +0,83 % | ¥1.079,00 | ¥1.100,00 | ¥1.079,00 | 3,20K |
| 2026-07-13 | ¥1.084,00 | +1,78 % | ¥1.075,00 | ¥1.084,00 | ¥1.075,00 | 4,00K |
| 2026-07-10 | ¥1.065,00 | 0,00 % | ¥1.065,00 | ¥1.065,00 | ¥1.065,00 | 200 |
| 2026-07-09 | ¥1.065,00 | -0,09 % | ¥1.066,00 | ¥1.080,00 | ¥1.065,00 | 2,50K |
| 2026-07-08 | ¥1.066,00 | -0,65 % | ¥1.077,00 | ¥1.077,00 | ¥1.066,00 | 600 |
| 2026-07-07 | ¥1.073,00 | -0,19 % | ¥1.075,00 | ¥1.100,00 | ¥1.065,00 | 1,20K |
| 2026-07-06 | ¥1.075,00 | -1,47 % | ¥1.065,00 | ¥1.090,00 | ¥1.065,00 | 300 |
| 2026-07-03 | ¥1.091,00 | -0,37 % | ¥1.055,00 | ¥1.092,00 | ¥1.055,00 | 8,80K |
| 2026-07-02 | ¥1.095,00 | -0,54 % | ¥1.094,00 | ¥1.095,00 | ¥1.094,00 | 500 |
| 2026-07-01 | ¥1.101,00 | +0,64 % | ¥1.100,00 | ¥1.101,00 | ¥1.100,00 | 200 |
| 2026-06-30 | ¥1.094,00 | +1,96 % | ¥1.072,00 | ¥1.094,00 | ¥1.072,00 | 500 |
| 2026-06-29 | ¥1.073,00 | -0,65 % | ¥1.080,00 | ¥1.081,00 | ¥1.071,00 | 2,10K |
| 2026-06-26 | ¥1.080,00 | -1,10 % | ¥1.095,00 | ¥1.100,00 | ¥1.080,00 | 3,50K |
| 2026-06-25 | ¥1.092,00 | -0,18 % | ¥1.095,00 | ¥1.098,00 | ¥1.090,00 | 8,10K |
| 2026-06-24 | ¥1.094,00 | -0,55 % | ¥1.094,00 | ¥1.094,00 | ¥1.094,00 | 100 |
| 2026-06-23 | ¥1.100,00 | 0,00 % | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 1,20K |
| 2026-06-22 | ¥1.100,00 | -1,17 % | ¥1.113,00 | ¥1.113,00 | ¥1.100,00 | 3,30K |
| 2026-06-19 | ¥1.113,00 | -2,02 % | ¥1.110,00 | ¥1.116,00 | ¥1.103,00 | 800 |
| 2026-06-18 | ¥1.136,00 | +1,79 % | ¥1.111,00 | ¥1.136,00 | ¥1.110,00 | 1,80K |
| 2026-06-17 | ¥1.116,00 | -1,67 % | ¥1.105,00 | ¥1.145,00 | ¥1.105,00 | 1,20K |
| 2026-06-16 | ¥1.135,00 | -0,26 % | ¥1.138,00 | ¥1.138,00 | ¥1.105,00 | 1,90K |
| 2026-06-15 | ¥1.138,00 | -1,39 % | ¥1.124,00 | ¥1.139,00 | ¥1.098,00 | 9,90K |
| 2026-06-12 | ¥1.154,00 | +1,76 % | ¥1.109,00 | ¥1.154,00 | ¥1.109,00 | 2,60K |
| 2026-06-11 | ¥1.134,00 | +0,80 % | ¥1.140,00 | ¥1.140,00 | ¥1.068,00 | 6,00K |
| 2026-06-10 | ¥1.125,00 | -0,62 % | ¥1.132,00 | ¥1.146,00 | ¥1.125,00 | 3,10K |
| 2026-06-09 | ¥1.132,00 | +0,18 % | ¥1.136,00 | ¥1.160,00 | ¥1.127,00 | 2,40K |
| 2026-06-08 | ¥1.130,00 | -1,14 % | ¥1.115,00 | ¥1.139,00 | ¥1.115,00 | 1,50K |
| 2026-06-05 | ¥1.143,00 | +0,62 % | ¥1.138,00 | ¥1.159,00 | ¥1.130,00 | 3,10K |
| 2026-06-04 | ¥1.136,00 | -0,61 % | ¥1.137,00 | ¥1.151,00 | ¥1.131,00 | 2,90K |
| 2026-06-03 | ¥1.143,00 | +0,09 % | ¥1.138,00 | ¥1.155,00 | ¥1.130,00 | 3,90K |
| 2026-06-02 | ¥1.142,00 | +0,18 % | ¥1.140,00 | ¥1.154,00 | ¥1.140,00 | 3,20K |
| 2026-06-01 | ¥1.140,00 | -3,47 % | ¥1.151,00 | ¥1.157,00 | ¥1.140,00 | 8,10K |
| 2026-05-29 | ¥1.181,00 | +2,34 % | ¥1.140,00 | ¥1.181,00 | ¥1.140,00 | 3,80K |
| 2026-05-28 | ¥1.154,00 | +1,23 % | ¥1.170,00 | ¥1.170,00 | ¥1.150,00 | 3,50K |
| 2026-05-27 | ¥1.140,00 | -0,78 % | ¥1.161,00 | ¥1.161,00 | ¥1.140,00 | 1,70K |
| 2026-05-26 | ¥1.149,00 | -0,95 % | ¥1.138,00 | ¥1.161,00 | ¥1.138,00 | 6,20K |
| 2026-05-25 | ¥1.160,00 | -2,27 % | ¥1.206,00 | ¥1.206,00 | ¥1.160,00 | 1,60K |