Interspace Co., Ltd. 2122
TSE · Japan · Kommerzielle Dienstleistungen
¥1.325,00-14,00 (-1,05 %)
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 | ¥1.325,00 | -1,05 % | ¥1.332,00 | ¥1.334,00 | ¥1.319,00 | 4,20K |
| 2026-10-01 | ¥1.339,00 | -0,67 % | ¥1.348,00 | ¥1.348,00 | ¥1.332,00 | 8,60K |
| 2026-09-30 | ¥1.348,00 | +0,45 % | ¥1.342,00 | ¥1.350,00 | ¥1.331,00 | 11,10K |
| 2026-09-29 | ¥1.342,00 | -8,27 % | ¥1.313,00 | ¥1.385,00 | ¥1.303,00 |
| 41,80K |
| 2026-09-28 | ¥1.463,00 | +0,83 % | ¥1.453,00 | ¥1.463,00 | ¥1.446,00 | 23,20K |
| 2026-09-25 | ¥1.451,00 | 0,00 % | ¥1.457,00 | ¥1.458,00 | ¥1.450,00 | 12,30K |
| 2026-09-24 | ¥1.451,00 | +2,47 % | ¥1.437,00 | ¥1.451,00 | ¥1.423,00 | 14,10K |
| 2026-09-18 | ¥1.416,00 | -1,67 % | ¥1.438,00 | ¥1.440,00 | ¥1.402,00 | 13,40K |
| 2026-09-17 | ¥1.440,00 | -1,23 % | ¥1.458,00 | ¥1.458,00 | ¥1.436,00 | 11,60K |
| 2026-09-16 | ¥1.458,00 | -0,14 % | ¥1.458,00 | ¥1.467,00 | ¥1.458,00 | 5,10K |
| 2026-09-15 | ¥1.460,00 | -0,54 % | ¥1.467,00 | ¥1.475,00 | ¥1.456,00 | 2,50K |
| 2026-09-14 | ¥1.468,00 | +1,10 % | ¥1.451,00 | ¥1.469,00 | ¥1.451,00 | 4,30K |
| 2026-09-11 | ¥1.452,00 | -0,27 % | ¥1.450,00 | ¥1.466,00 | ¥1.450,00 | 4,30K |
| 2026-09-10 | ¥1.456,00 | -2,28 % | ¥1.486,00 | ¥1.487,00 | ¥1.455,00 | 9,40K |
| 2026-09-09 | ¥1.490,00 | -0,67 % | ¥1.492,00 | ¥1.504,00 | ¥1.490,00 | 5,70K |
| 2026-09-08 | ¥1.500,00 | +0,07 % | ¥1.499,00 | ¥1.500,00 | ¥1.487,00 | 5,00K |
| 2026-09-07 | ¥1.499,00 | 0,00 % | ¥1.487,00 | ¥1.504,00 | ¥1.487,00 | 4,90K |
| 2026-09-04 | ¥1.499,00 | +0,60 % | ¥1.500,00 | ¥1.500,00 | ¥1.486,00 | 2,80K |
| 2026-09-03 | ¥1.490,00 | -1,46 % | ¥1.509,00 | ¥1.516,00 | ¥1.488,00 | 10,10K |
| 2026-09-02 | ¥1.512,00 | +0,13 % | ¥1.510,00 | ¥1.520,00 | ¥1.506,00 | 7,70K |
| 2026-09-01 | ¥1.510,00 | +1,34 % | ¥1.494,00 | ¥1.520,00 | ¥1.489,00 | 14,20K |
| 2026-08-31 | ¥1.490,00 | +1,71 % | ¥1.469,00 | ¥1.490,00 | ¥1.465,00 | 13,60K |
| 2026-08-28 | ¥1.465,00 | +0,27 % | ¥1.462,00 | ¥1.465,00 | ¥1.459,00 | 4,30K |
| 2026-08-27 | ¥1.461,00 | +0,14 % | ¥1.460,00 | ¥1.461,00 | ¥1.456,00 | 4,70K |
| 2026-08-26 | ¥1.459,00 | +0,07 % | ¥1.457,00 | ¥1.459,00 | ¥1.454,00 | 2,00K |
| 2026-08-25 | ¥1.458,00 | 0,00 % | ¥1.458,00 | ¥1.459,00 | ¥1.453,00 | 5,80K |
| 2026-08-24 | ¥1.458,00 | +2,53 % | ¥1.432,00 | ¥1.458,00 | ¥1.430,00 | 7,60K |
| 2026-08-21 | ¥1.422,00 | -0,49 % | ¥1.432,00 | ¥1.432,00 | ¥1.422,00 | 2,80K |
| 2026-08-20 | ¥1.429,00 | +0,14 % | ¥1.427,00 | ¥1.436,00 | ¥1.427,00 | 3,60K |
| 2026-08-19 | ¥1.427,00 | +0,42 % | ¥1.423,00 | ¥1.427,00 | ¥1.421,00 | 2,40K |
| 2026-08-18 | ¥1.421,00 | +0,71 % | ¥1.408,00 | ¥1.435,00 | ¥1.408,00 | 4,00K |
| 2026-08-17 | ¥1.411,00 | +0,71 % | ¥1.401,00 | ¥1.415,00 | ¥1.401,00 | 3,90K |
| 2026-08-14 | ¥1.401,00 | -0,36 % | ¥1.401,00 | ¥1.418,00 | ¥1.401,00 | 4,50K |
| 2026-08-13 | ¥1.406,00 | -2,02 % | ¥1.440,00 | ¥1.440,00 | ¥1.400,00 | 18,50K |
| 2026-08-12 | ¥1.435,00 | +1,13 % | ¥1.420,00 | ¥1.441,00 | ¥1.420,00 | 8,50K |
| 2026-08-10 | ¥1.419,00 | +1,28 % | ¥1.422,00 | ¥1.422,00 | ¥1.404,00 | 5,20K |
| 2026-08-07 | ¥1.401,00 | -0,28 % | ¥1.405,00 | ¥1.408,00 | ¥1.400,00 | 2,80K |
| 2026-08-06 | ¥1.405,00 | -0,14 % | ¥1.407,00 | ¥1.407,00 | ¥1.395,00 | 2,00K |
| 2026-08-05 | ¥1.407,00 | +0,50 % | ¥1.400,00 | ¥1.407,00 | ¥1.400,00 | 1,80K |
| 2026-08-04 | ¥1.400,00 | 0,00 % | ¥1.405,00 | ¥1.405,00 | ¥1.393,00 | 3,10K |
| 2026-08-03 | ¥1.400,00 | -0,07 % | ¥1.400,00 | ¥1.400,00 | ¥1.390,00 | 3,80K |
| 2026-07-31 | ¥1.401,00 | +0,36 % | ¥1.400,00 | ¥1.401,00 | ¥1.396,00 | 1,40K |
| 2026-07-30 | ¥1.396,00 | -0,21 % | ¥1.400,00 | ¥1.400,00 | ¥1.393,00 | 2,20K |
| 2026-07-29 | ¥1.399,00 | +0,14 % | ¥1.400,00 | ¥1.400,00 | ¥1.395,00 | 2,00K |
| 2026-07-28 | ¥1.397,00 | 0,00 % | ¥1.398,00 | ¥1.400,00 | ¥1.389,00 | 4,00K |
| 2026-07-27 | ¥1.397,00 | -0,14 % | ¥1.400,00 | ¥1.400,00 | ¥1.395,00 | 5,10K |
| 2026-07-24 | ¥1.399,00 | +0,29 % | ¥1.398,00 | ¥1.399,00 | ¥1.394,00 | 1,30K |
| 2026-07-23 | ¥1.395,00 | +0,29 % | ¥1.391,00 | ¥1.395,00 | ¥1.391,00 | 2,50K |
| 2026-07-22 | ¥1.391,00 | +0,07 % | ¥1.389,00 | ¥1.398,00 | ¥1.389,00 | 2,60K |
| 2026-07-21 | ¥1.390,00 | -0,29 % | ¥1.400,00 | ¥1.400,00 | ¥1.390,00 | 3,90K |
| 2026-07-17 | ¥1.394,00 | +0,36 % | ¥1.385,00 | ¥1.400,00 | ¥1.385,00 | 4,40K |
| 2026-07-16 | ¥1.389,00 | +0,22 % | ¥1.386,00 | ¥1.398,00 | ¥1.386,00 | 2,60K |
| 2026-07-15 | ¥1.386,00 | -0,65 % | ¥1.390,00 | ¥1.398,00 | ¥1.386,00 | 5,70K |
| 2026-07-14 | ¥1.395,00 | -0,21 % | ¥1.399,00 | ¥1.400,00 | ¥1.389,00 | 4,00K |
| 2026-07-13 | ¥1.398,00 | +0,29 % | ¥1.393,00 | ¥1.398,00 | ¥1.381,00 | 6,50K |
| 2026-07-10 | ¥1.394,00 | +1,01 % | ¥1.383,00 | ¥1.394,00 | ¥1.380,00 | 2,20K |
| 2026-07-09 | ¥1.380,00 | +0,07 % | ¥1.380,00 | ¥1.390,00 | ¥1.380,00 | 4,10K |
| 2026-07-08 | ¥1.379,00 | +0,22 % | ¥1.389,00 | ¥1.389,00 | ¥1.378,00 | 4,90K |
| 2026-07-07 | ¥1.376,00 | +0,81 % | ¥1.366,00 | ¥1.380,00 | ¥1.365,00 | 4,30K |
| 2026-07-06 | ¥1.365,00 | +2,02 % | ¥1.353,00 | ¥1.365,00 | ¥1.341,00 | 7,60K |
| 2026-07-03 | ¥1.338,00 | +0,75 % | ¥1.327,00 | ¥1.338,00 | ¥1.320,00 | 3,40K |
| 2026-07-02 | ¥1.328,00 | -0,52 % | ¥1.331,00 | ¥1.338,00 | ¥1.317,00 | 6,50K |
| 2026-07-01 | ¥1.335,00 | +2,69 % | ¥1.300,00 | ¥1.335,00 | ¥1.300,00 | 4,10K |
| 2026-06-30 | ¥1.300,00 | -0,31 % | ¥1.305,00 | ¥1.320,00 | ¥1.297,00 | 6,30K |
| 2026-06-29 | ¥1.304,00 | +1,72 % | ¥1.300,00 | ¥1.304,00 | ¥1.285,00 | 10,40K |
| 2026-06-26 | ¥1.282,00 | +0,16 % | ¥1.288,00 | ¥1.288,00 | ¥1.265,00 | 4,70K |
| 2026-06-25 | ¥1.280,00 | -0,54 % | ¥1.298,00 | ¥1.298,00 | ¥1.265,00 | 7,10K |
| 2026-06-24 | ¥1.287,00 | +0,63 % | ¥1.279,00 | ¥1.289,00 | ¥1.266,00 | 5,10K |
| 2026-06-23 | ¥1.279,00 | -0,16 % | ¥1.286,00 | ¥1.288,00 | ¥1.279,00 | 4,60K |
| 2026-06-22 | ¥1.281,00 | +1,59 % | ¥1.262,00 | ¥1.281,00 | ¥1.257,00 | 8,00K |
| 2026-06-19 | ¥1.261,00 | -1,10 % | ¥1.281,00 | ¥1.281,00 | ¥1.255,00 | 4,50K |
| 2026-06-18 | ¥1.275,00 | -0,78 % | ¥1.280,00 | ¥1.280,00 | ¥1.268,00 | 4,60K |
| 2026-06-17 | ¥1.285,00 | +1,34 % | ¥1.286,00 | ¥1.287,00 | ¥1.270,00 | 3,90K |
| 2026-06-16 | ¥1.268,00 | +0,24 % | ¥1.268,00 | ¥1.268,00 | ¥1.254,00 | 7,00K |
| 2026-06-15 | ¥1.265,00 | +0,80 % | ¥1.255,00 | ¥1.265,00 | ¥1.250,00 | 2,00K |
| 2026-06-12 | ¥1.255,00 | +0,80 % | ¥1.255,00 | ¥1.262,00 | ¥1.250,00 | 2,50K |
| 2026-06-11 | ¥1.245,00 | +0,08 % | ¥1.253,00 | ¥1.253,00 | ¥1.235,00 | 4,40K |
| 2026-06-10 | ¥1.244,00 | +0,81 % | ¥1.234,00 | ¥1.244,00 | ¥1.227,00 | 3,10K |
| 2026-06-09 | ¥1.234,00 | +0,49 % | ¥1.251,00 | ¥1.251,00 | ¥1.234,00 | 2,20K |
| 2026-06-08 | ¥1.228,00 | -0,97 % | ¥1.226,00 | ¥1.240,00 | ¥1.226,00 | 4,00K |
| 2026-06-05 | ¥1.240,00 | -1,27 % | ¥1.256,00 | ¥1.256,00 | ¥1.224,00 | 8,80K |
| 2026-06-04 | ¥1.256,00 | +2,45 % | ¥1.224,00 | ¥1.259,00 | ¥1.224,00 | 7,60K |
| 2026-06-03 | ¥1.226,00 | -0,08 % | ¥1.240,00 | ¥1.240,00 | ¥1.225,00 | 4,90K |
| 2026-06-02 | ¥1.227,00 | -0,97 % | ¥1.239,00 | ¥1.239,00 | ¥1.216,00 | 8,00K |
| 2026-06-01 | ¥1.239,00 | -0,72 % | ¥1.251,00 | ¥1.261,00 | ¥1.225,00 | 7,80K |
| 2026-05-29 | ¥1.248,00 | -0,79 % | ¥1.254,00 | ¥1.267,00 | ¥1.248,00 | 4,70K |
| 2026-05-28 | ¥1.258,00 | 0,00 % | ¥1.246,00 | ¥1.260,00 | ¥1.243,00 | 2,50K |
| 2026-05-27 | ¥1.258,00 | -0,32 % | ¥1.251,00 | ¥1.272,00 | ¥1.240,00 | 9,50K |
| 2026-05-26 | ¥1.262,00 | -1,64 % | ¥1.280,00 | ¥1.280,00 | ¥1.258,00 | 3,00K |
| 2026-05-25 | ¥1.283,00 | +0,23 % | ¥1.285,00 | ¥1.286,00 | ¥1.280,00 | 6,20K |