ITmedia Inc. 2148
TSE · Japan · Technologiedienstleistungen
¥1.119,00-26,00 (-2,27 %)
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 | ¥1.120,00 | -2,18 % | ¥1.133,00 | ¥1.133,00 | ¥1.120,00 | 31,60K |
| 2026-10-01 | ¥1.145,00 | 0,00 % | ¥1.140,00 | ¥1.145,00 | ¥1.136,00 | 25,80K |
| 2026-09-30 | ¥1.145,00 | +0,70 % | ¥1.131,00 | ¥1.146,00 | ¥1.129,00 | 35,50K |
| 2026-09-29 | ¥1.137,00 | -1,73 % | ¥1.152,00 | ¥1.152,00 | ¥1.130,00 |
| 43,40K |
| 2026-09-28 | ¥1.157,00 | +1,40 % | ¥1.145,00 | ¥1.157,00 | ¥1.141,00 | 38,70K |
| 2026-09-25 | ¥1.141,00 | -0,95 % | ¥1.152,00 | ¥1.152,00 | ¥1.140,00 | 53,40K |
| 2026-09-24 | ¥1.152,00 | -0,26 % | ¥1.154,00 | ¥1.161,00 | ¥1.147,00 | 58,20K |
| 2026-09-18 | ¥1.155,00 | -0,26 % | ¥1.169,00 | ¥1.169,00 | ¥1.151,00 | 46,60K |
| 2026-09-17 | ¥1.158,00 | 0,00 % | ¥1.168,00 | ¥1.168,00 | ¥1.156,00 | 44,10K |
| 2026-09-16 | ¥1.158,00 | -0,34 % | ¥1.158,00 | ¥1.177,00 | ¥1.155,00 | 30,30K |
| 2026-09-15 | ¥1.162,00 | +0,17 % | ¥1.153,00 | ¥1.176,00 | ¥1.153,00 | 41,00K |
| 2026-09-14 | ¥1.160,00 | +1,13 % | ¥1.141,00 | ¥1.163,00 | ¥1.140,00 | 45,70K |
| 2026-09-11 | ¥1.147,00 | -0,61 % | ¥1.140,00 | ¥1.154,00 | ¥1.138,00 | 36,50K |
| 2026-09-10 | ¥1.154,00 | +0,61 % | ¥1.142,00 | ¥1.154,00 | ¥1.135,00 | 36,80K |
| 2026-09-09 | ¥1.147,00 | -0,78 % | ¥1.153,00 | ¥1.156,00 | ¥1.145,00 | 41,20K |
| 2026-09-08 | ¥1.156,00 | -1,45 % | ¥1.166,00 | ¥1.168,00 | ¥1.155,00 | 41,90K |
| 2026-09-07 | ¥1.173,00 | -0,76 % | ¥1.182,00 | ¥1.182,00 | ¥1.169,00 | 34,30K |
| 2026-09-04 | ¥1.182,00 | -0,42 % | ¥1.185,00 | ¥1.193,00 | ¥1.182,00 | 32,30K |
| 2026-09-03 | ¥1.187,00 | 0,00 % | ¥1.198,00 | ¥1.199,00 | ¥1.187,00 | 30,10K |
| 2026-09-02 | ¥1.187,00 | -3,10 % | ¥1.211,00 | ¥1.212,00 | ¥1.187,00 | 69,60K |
| 2026-09-01 | ¥1.225,00 | -0,41 % | ¥1.220,00 | ¥1.229,00 | ¥1.213,00 | 21,60K |
| 2026-08-31 | ¥1.230,00 | -0,16 % | ¥1.230,00 | ¥1.234,00 | ¥1.210,00 | 58,10K |
| 2026-08-28 | ¥1.232,00 | -1,28 % | ¥1.248,00 | ¥1.256,00 | ¥1.230,00 | 62,70K |
| 2026-08-27 | ¥1.248,00 | -0,95 % | ¥1.265,00 | ¥1.265,00 | ¥1.244,00 | 32,90K |
| 2026-08-26 | ¥1.260,00 | -0,08 % | ¥1.261,00 | ¥1.268,00 | ¥1.258,00 | 27,20K |
| 2026-08-25 | ¥1.261,00 | +0,16 % | ¥1.264,00 | ¥1.267,00 | ¥1.258,00 | 29,50K |
| 2026-08-24 | ¥1.259,00 | +0,24 % | ¥1.260,00 | ¥1.269,00 | ¥1.255,00 | 37,00K |
| 2026-08-21 | ¥1.256,00 | -0,71 % | ¥1.265,00 | ¥1.268,00 | ¥1.251,00 | 36,10K |
| 2026-08-20 | ¥1.265,00 | +1,04 % | ¥1.251,00 | ¥1.266,00 | ¥1.250,00 | 65,90K |
| 2026-08-19 | ¥1.252,00 | -0,71 % | ¥1.260,00 | ¥1.260,00 | ¥1.248,00 | 56,70K |
| 2026-08-18 | ¥1.261,00 | +0,32 % | ¥1.267,00 | ¥1.267,00 | ¥1.245,00 | 32,70K |
| 2026-08-17 | ¥1.257,00 | +0,24 % | ¥1.256,00 | ¥1.279,00 | ¥1.246,00 | 52,10K |
| 2026-08-14 | ¥1.254,00 | +1,29 % | ¥1.237,00 | ¥1.260,00 | ¥1.228,00 | 55,90K |
| 2026-08-13 | ¥1.238,00 | +1,48 % | ¥1.220,00 | ¥1.240,00 | ¥1.213,00 | 48,90K |
| 2026-08-12 | ¥1.220,00 | +0,25 % | ¥1.223,00 | ¥1.226,00 | ¥1.217,00 | 30,10K |
| 2026-08-10 | ¥1.217,00 | +0,50 % | ¥1.219,00 | ¥1.223,00 | ¥1.207,00 | 23,80K |
| 2026-08-07 | ¥1.211,00 | +0,75 % | ¥1.200,00 | ¥1.213,00 | ¥1.196,00 | 30,80K |
| 2026-08-06 | ¥1.202,00 | +0,50 % | ¥1.193,00 | ¥1.208,00 | ¥1.188,00 | 28,10K |
| 2026-08-05 | ¥1.196,00 | -2,69 % | ¥1.210,00 | ¥1.214,00 | ¥1.191,00 | 55,60K |
| 2026-08-04 | ¥1.229,00 | +4,15 % | ¥1.200,00 | ¥1.261,00 | ¥1.200,00 | 152,60K |
| 2026-08-03 | ¥1.180,00 | -0,51 % | ¥1.197,00 | ¥1.197,00 | ¥1.166,00 | 83,10K |
| 2026-07-31 | ¥1.186,00 | +0,08 % | ¥1.191,00 | ¥1.193,00 | ¥1.173,00 | 43,40K |
| 2026-07-30 | ¥1.185,00 | -1,17 % | ¥1.199,00 | ¥1.200,00 | ¥1.177,00 | 63,30K |
| 2026-07-29 | ¥1.199,00 | +1,52 % | ¥1.185,00 | ¥1.199,00 | ¥1.180,00 | 96,50K |
| 2026-07-28 | ¥1.181,00 | -0,25 % | ¥1.184,00 | ¥1.191,00 | ¥1.172,00 | 46,10K |
| 2026-07-27 | ¥1.184,00 | +2,07 % | ¥1.165,00 | ¥1.185,00 | ¥1.159,00 | 51,70K |
| 2026-07-24 | ¥1.160,00 | -1,19 % | ¥1.174,00 | ¥1.174,00 | ¥1.160,00 | 31,30K |
| 2026-07-23 | ¥1.174,00 | +0,17 % | ¥1.167,00 | ¥1.175,00 | ¥1.161,00 | 33,30K |
| 2026-07-22 | ¥1.172,00 | -0,42 % | ¥1.177,00 | ¥1.177,00 | ¥1.160,00 | 33,00K |
| 2026-07-21 | ¥1.177,00 | +0,17 % | ¥1.175,00 | ¥1.189,00 | ¥1.175,00 | 25,90K |
| 2026-07-17 | ¥1.175,00 | -0,59 % | ¥1.180,00 | ¥1.185,00 | ¥1.171,00 | 47,10K |
| 2026-07-16 | ¥1.182,00 | +0,17 % | ¥1.180,00 | ¥1.190,00 | ¥1.176,00 | 34,00K |
| 2026-07-15 | ¥1.180,00 | -0,42 % | ¥1.185,00 | ¥1.190,00 | ¥1.179,00 | 36,30K |
| 2026-07-14 | ¥1.185,00 | +0,68 % | ¥1.190,00 | ¥1.194,00 | ¥1.183,00 | 33,60K |
| 2026-07-13 | ¥1.177,00 | -0,42 % | ¥1.182,00 | ¥1.189,00 | ¥1.176,00 | 26,60K |
| 2026-07-10 | ¥1.182,00 | +0,85 % | ¥1.184,00 | ¥1.185,00 | ¥1.165,00 | 48,60K |
| 2026-07-09 | ¥1.172,00 | -0,76 % | ¥1.175,00 | ¥1.183,00 | ¥1.169,00 | 51,80K |
| 2026-07-08 | ¥1.181,00 | -0,25 % | ¥1.185,00 | ¥1.190,00 | ¥1.171,00 | 34,50K |
| 2026-07-07 | ¥1.184,00 | +1,63 % | ¥1.165,00 | ¥1.191,00 | ¥1.165,00 | 46,70K |
| 2026-07-06 | ¥1.165,00 | -0,34 % | ¥1.162,00 | ¥1.180,00 | ¥1.160,00 | 53,60K |
| 2026-07-03 | ¥1.169,00 | +0,17 % | ¥1.167,00 | ¥1.182,00 | ¥1.163,00 | 55,20K |
| 2026-07-02 | ¥1.167,00 | +1,92 % | ¥1.150,00 | ¥1.168,00 | ¥1.144,00 | 36,10K |
| 2026-07-01 | ¥1.145,00 | -0,52 % | ¥1.151,00 | ¥1.152,00 | ¥1.139,00 | 22,40K |
| 2026-06-30 | ¥1.151,00 | +0,79 % | ¥1.151,00 | ¥1.161,00 | ¥1.142,00 | 24,80K |
| 2026-06-29 | ¥1.142,00 | +1,15 % | ¥1.136,00 | ¥1.157,00 | ¥1.129,00 | 60,00K |
| 2026-06-26 | ¥1.129,00 | -1,48 % | ¥1.146,00 | ¥1.146,00 | ¥1.120,00 | 27,60K |
| 2026-06-25 | ¥1.146,00 | +0,61 % | ¥1.173,00 | ¥1.173,00 | ¥1.131,00 | 46,00K |
| 2026-06-24 | ¥1.139,00 | +1,70 % | ¥1.120,00 | ¥1.143,00 | ¥1.119,00 | 46,00K |
| 2026-06-23 | ¥1.120,00 | -3,03 % | ¥1.156,00 | ¥1.156,00 | ¥1.120,00 | 59,80K |
| 2026-06-22 | ¥1.155,00 | -0,69 % | ¥1.162,00 | ¥1.173,00 | ¥1.145,00 | 76,70K |
| 2026-06-19 | ¥1.163,00 | -0,43 % | ¥1.178,00 | ¥1.178,00 | ¥1.156,00 | 29,80K |
| 2026-06-18 | ¥1.168,00 | -0,76 % | ¥1.177,00 | ¥1.181,00 | ¥1.161,00 | 18,40K |
| 2026-06-17 | ¥1.177,00 | -0,08 % | ¥1.172,00 | ¥1.195,00 | ¥1.172,00 | 65,50K |
| 2026-06-16 | ¥1.178,00 | +1,12 % | ¥1.164,00 | ¥1.178,00 | ¥1.157,00 | 38,40K |
| 2026-06-15 | ¥1.165,00 | +1,30 % | ¥1.160,00 | ¥1.170,00 | ¥1.148,00 | 46,30K |
| 2026-06-12 | ¥1.150,00 | -1,79 % | ¥1.169,00 | ¥1.177,00 | ¥1.147,00 | 48,30K |
| 2026-06-11 | ¥1.171,00 | +1,21 % | ¥1.150,00 | ¥1.171,00 | ¥1.127,00 | 64,60K |
| 2026-06-10 | ¥1.157,00 | +0,43 % | ¥1.150,00 | ¥1.189,00 | ¥1.126,00 | 84,50K |
| 2026-06-09 | ¥1.152,00 | -1,20 % | ¥1.178,00 | ¥1.178,00 | ¥1.151,00 | 34,30K |
| 2026-06-08 | ¥1.166,00 | +0,17 % | ¥1.143,00 | ¥1.175,00 | ¥1.122,00 | 94,70K |
| 2026-06-05 | ¥1.164,00 | +3,56 % | ¥1.134,00 | ¥1.185,00 | ¥1.130,00 | 79,60K |
| 2026-06-04 | ¥1.124,00 | -2,01 % | ¥1.147,00 | ¥1.147,00 | ¥1.124,00 | 62,40K |
| 2026-06-03 | ¥1.147,00 | -0,43 % | ¥1.142,00 | ¥1.183,00 | ¥1.139,00 | 131,90K |
| 2026-06-02 | ¥1.152,00 | +0,79 % | ¥1.146,00 | ¥1.161,00 | ¥1.130,00 | 59,60K |
| 2026-06-01 | ¥1.143,00 | -2,14 % | ¥1.165,00 | ¥1.169,00 | ¥1.141,00 | 77,50K |
| 2026-05-29 | ¥1.168,00 | +0,52 % | ¥1.160,00 | ¥1.182,00 | ¥1.160,00 | 98,30K |
| 2026-05-28 | ¥1.162,00 | +0,43 % | ¥1.157,00 | ¥1.162,00 | ¥1.135,00 | 52,30K |
| 2026-05-27 | ¥1.157,00 | +3,12 % | ¥1.123,00 | ¥1.160,00 | ¥1.119,00 | 70,30K |
| 2026-05-26 | ¥1.122,00 | -0,18 % | ¥1.124,00 | ¥1.129,00 | ¥1.117,00 | 55,50K |
| 2026-05-25 | ¥1.124,00 | -3,35 % | ¥1.164,00 | ¥1.165,00 | ¥1.118,00 | 104,60K |