Infomart Corporation 2492
TSE · Japan · Technologiedienstleistungen
¥738,00+18,00 (+2,50 %)
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 | ¥738,00 | +2,50 % | ¥722,00 | ¥744,00 | ¥719,00 | 3,68M |
| 2026-10-01 | ¥720,00 | 0,00 % | ¥723,00 | ¥732,00 | ¥705,00 | 3,51M |
| 2026-09-30 | ¥720,00 | +0,98 % | ¥719,00 | ¥735,00 | ¥714,00 | 4,15M |
| 2026-09-29 | ¥713,00 | +0,14 % | ¥705,00 | ¥718,00 | ¥683,00 | 3,51M |
| 2026-09-28 | ¥712,00 | 0,00 % | ¥715,00 | ¥723,00 | ¥708,00 | 2,69M |
| 2026-09-25 | ¥712,00 | +0,42 % | ¥707,00 | ¥724,00 | ¥699,00 | 2,70M |
| 2026-09-24 | ¥709,00 | -0,56 % | ¥700,00 | ¥728,00 | ¥693,00 | 3,95M |
| 2026-09-18 | ¥713,00 | -0,97 % | ¥720,00 | ¥728,00 | ¥709,00 | 2,70M |
| 2026-09-17 | ¥720,00 | +1,69 % | ¥701,00 | ¥725,00 | ¥696,00 | 2,68M |
| 2026-09-16 | ¥708,00 | -0,56 % | ¥710,00 | ¥716,00 | ¥698,00 | 2,73M |
| 2026-09-15 | ¥712,00 | -0,28 % | ¥725,00 | ¥728,00 | ¥706,00 | 2,61M |
| 2026-09-14 | ¥714,00 | +2,00 % | ¥724,00 | ¥729,00 | ¥702,00 | 3,38M |
| 2026-09-11 | ¥700,00 | -1,96 % | ¥705,00 | ¥716,00 | ¥697,00 | 2,91M |
| 2026-09-10 | ¥714,00 | +1,85 % | ¥706,00 | ¥725,00 | ¥702,00 | 2,56M |
| 2026-09-09 | ¥701,00 | -0,28 % | ¥706,00 | ¥716,00 | ¥695,00 | 3,27M |
| 2026-09-08 | ¥703,00 | +0,43 % | ¥699,00 | ¥716,00 | ¥691,00 | 3,41M |
| 2026-09-07 | ¥700,00 | 0,00 % | ¥700,00 | ¥715,00 | ¥688,00 | 4,66M |
| 2026-09-04 | ¥700,00 | +5,26 % | ¥669,00 | ¥710,00 | ¥666,00 | 4,99M |
| 2026-09-03 | ¥665,00 | +0,76 % | ¥658,00 | ¥672,00 | ¥651,00 | 4,20M |
| 2026-09-02 | ¥660,00 | +3,77 % | ¥620,00 | ¥665,00 | ¥612,00 | 5,26M |
| 2026-09-01 | ¥636,00 | -1,85 % | ¥655,00 | ¥655,00 | ¥615,00 | 3,74M |
| 2026-08-31 | ¥648,00 | -5,40 % | ¥677,00 | ¥692,00 | ¥645,00 | 4,13M |
| 2026-08-28 | ¥685,00 | +13,22 % | ¥665,00 | ¥689,00 | ¥648,00 | 5,10M |
| 2026-08-27 | ¥605,00 | +1,51 % | ¥596,00 | ¥618,00 | ¥592,00 | 2,62M |
| 2026-08-26 | ¥596,00 | -1,00 % | ¥596,00 | ¥609,00 | ¥587,00 | 2,56M |
| 2026-08-25 | ¥602,00 | -1,31 % | ¥616,00 | ¥622,00 | ¥597,00 | 2,78M |
| 2026-08-24 | ¥610,00 | +3,39 % | ¥610,00 | ¥624,00 | ¥606,00 | 2,65M |
| 2026-08-21 | ¥590,00 | -2,48 % | ¥610,00 | ¥622,00 | ¥584,00 | 3,13M |
| 2026-08-20 | ¥605,00 | +5,58 % | ¥593,00 | ¥611,00 | ¥583,00 | 3,89M |
| 2026-08-19 | ¥573,00 | -4,34 % | ¥600,00 | ¥603,00 | ¥571,00 | 3,36M |
| 2026-08-18 | ¥599,00 | +5,46 % | ¥588,00 | ¥617,00 | ¥578,00 | 4,66M |
| 2026-08-17 | ¥568,00 | -7,49 % | ¥605,00 | ¥608,00 | ¥564,00 | 3,31M |
| 2026-08-14 | ¥614,00 | +5,50 % | ¥576,00 | ¥620,00 | ¥576,00 | 3,23M |
| 2026-08-13 | ¥582,00 | -1,52 % | ¥590,00 | ¥600,00 | ¥575,00 | 3,33M |
| 2026-08-12 | ¥591,00 | +5,16 % | ¥609,00 | ¥615,00 | ¥581,00 | 3,91M |
| 2026-08-10 | ¥562,00 | -3,93 % | ¥588,00 | ¥605,00 | ¥559,00 | 3,45M |
| 2026-08-07 | ¥585,00 | +1,21 % | ¥582,00 | ¥609,00 | ¥577,00 | 3,59M |
| 2026-08-06 | ¥578,00 | +0,52 % | ¥565,00 | ¥592,00 | ¥561,00 | 2,95M |
| 2026-08-05 | ¥575,00 | +9,11 % | ¥576,00 | ¥583,00 | ¥554,00 | 3,68M |
| 2026-08-04 | ¥527,00 | +0,96 % | ¥528,00 | ¥547,00 | ¥511,00 | 3,61M |
| 2026-08-03 | ¥522,00 | -8,26 % | ¥575,00 | ¥581,00 | ¥509,00 | 4,77M |
| 2026-07-31 | ¥569,00 | +0,35 % | ¥562,00 | ¥587,00 | ¥555,00 | 3,49M |
| 2026-07-30 | ¥567,00 | +0,71 % | ¥570,00 | ¥578,00 | ¥558,00 | 3,67M |
| 2026-07-29 | ¥563,00 | +2,55 % | ¥559,00 | ¥565,00 | ¥539,00 | 2,74M |
| 2026-07-28 | ¥549,00 | -0,18 % | ¥559,00 | ¥571,00 | ¥548,00 | 3,23M |
| 2026-07-27 | ¥550,00 | +5,57 % | ¥522,00 | ¥568,00 | ¥522,00 | 4,83M |
| 2026-07-24 | ¥521,00 | +3,78 % | ¥497,00 | ¥523,00 | ¥492,00 | 2,82M |
| 2026-07-23 | ¥502,00 | -4,38 % | ¥519,00 | ¥531,00 | ¥494,00 | 3,87M |
| 2026-07-22 | ¥525,00 | -1,13 % | ¥521,00 | ¥533,00 | ¥511,00 | 4,64M |
| 2026-07-21 | ¥531,00 | +8,59 % | ¥489,00 | ¥543,00 | ¥489,00 | 4,36M |
| 2026-07-17 | ¥489,00 | +2,30 % | ¥483,00 | ¥499,00 | ¥482,00 | 2,30M |
| 2026-07-16 | ¥478,00 | -0,21 % | ¥480,00 | ¥484,00 | ¥468,00 | 2,92M |
| 2026-07-15 | ¥479,00 | +2,57 % | ¥463,00 | ¥486,00 | ¥458,00 | 3,31M |
| 2026-07-14 | ¥467,00 | -0,43 % | ¥472,00 | ¥475,00 | ¥467,00 | 2,32M |
| 2026-07-13 | ¥469,00 | -4,29 % | ¥490,00 | ¥490,00 | ¥461,00 | 2,37M |
| 2026-07-10 | ¥490,00 | -1,41 % | ¥499,00 | ¥503,00 | ¥487,00 | 3,11M |
| 2026-07-09 | ¥497,00 | +0,20 % | ¥495,00 | ¥502,00 | ¥488,00 | 1,37M |
| 2026-07-08 | ¥496,00 | 0,00 % | ¥500,00 | ¥514,00 | ¥492,00 | 2,24M |
| 2026-07-07 | ¥496,00 | +1,22 % | ¥490,00 | ¥496,00 | ¥482,00 | 1,90M |
| 2026-07-06 | ¥490,00 | +2,30 % | ¥487,00 | ¥496,00 | ¥473,00 | 4,05M |
| 2026-07-03 | ¥479,00 | +19,75 % | ¥456,00 | ¥480,00 | ¥432,00 | 8,57M |
| 2026-07-02 | ¥400,00 | +5,26 % | ¥395,00 | ¥410,00 | ¥395,00 | 2,25M |
| 2026-07-01 | ¥380,00 | -1,04 % | ¥388,00 | ¥388,00 | ¥370,00 | 1,53M |
| 2026-06-30 | ¥384,00 | -1,03 % | ¥390,00 | ¥392,00 | ¥383,00 | 1,70M |
| 2026-06-29 | ¥388,00 | +8,99 % | ¥385,00 | ¥393,00 | ¥377,00 | 3,10M |
| 2026-06-26 | ¥356,00 | -2,73 % | ¥362,00 | ¥363,00 | ¥354,00 | 2,36M |
| 2026-06-25 | ¥366,00 | -1,35 % | ¥372,00 | ¥372,00 | ¥361,00 | 1,48M |
| 2026-06-24 | ¥371,00 | -0,27 % | ¥374,00 | ¥378,00 | ¥369,00 | 1,78M |
| 2026-06-23 | ¥372,00 | -5,34 % | ¥387,00 | ¥390,00 | ¥371,00 | 2,94M |
| 2026-06-22 | ¥393,00 | -2,48 % | ¥403,00 | ¥404,00 | ¥381,00 | 3,02M |
| 2026-06-19 | ¥403,00 | +0,75 % | ¥399,00 | ¥414,00 | ¥398,00 | 3,34M |
| 2026-06-18 | ¥400,00 | +0,50 % | ¥398,00 | ¥407,00 | ¥394,00 | 1,61M |
| 2026-06-17 | ¥398,00 | +7,28 % | ¥373,00 | ¥402,00 | ¥369,00 | 3,34M |
| 2026-06-16 | ¥371,00 | -1,59 % | ¥376,00 | ¥383,00 | ¥368,00 | 2,30M |
| 2026-06-15 | ¥377,00 | +3,57 % | ¥367,00 | ¥381,00 | ¥365,00 | 2,43M |
| 2026-06-12 | ¥364,00 | +2,82 % | ¥353,00 | ¥365,00 | ¥346,00 | 2,80M |
| 2026-06-11 | ¥354,00 | -0,84 % | ¥357,00 | ¥357,00 | ¥349,00 | 1,78M |
| 2026-06-10 | ¥357,00 | +0,28 % | ¥357,00 | ¥367,00 | ¥354,00 | 1,57M |
| 2026-06-09 | ¥356,00 | -2,73 % | ¥368,00 | ¥373,00 | ¥356,00 | 2,30M |
| 2026-06-08 | ¥366,00 | -1,08 % | ¥363,00 | ¥368,00 | ¥355,00 | 3,04M |
| 2026-06-05 | ¥370,00 | +0,54 % | ¥368,00 | ¥384,00 | ¥367,00 | 2,88M |
| 2026-06-04 | ¥368,00 | -4,42 % | ¥384,00 | ¥391,00 | ¥367,00 | 2,43M |
| 2026-06-03 | ¥385,00 | -0,77 % | ¥387,00 | ¥390,00 | ¥375,00 | 2,30M |
| 2026-06-02 | ¥388,00 | +1,84 % | ¥386,00 | ¥392,00 | ¥381,00 | 2,60M |
| 2026-06-01 | ¥381,00 | -2,56 % | ¥395,00 | ¥396,00 | ¥381,00 | 1,61M |
| 2026-05-29 | ¥391,00 | +1,56 % | ¥391,00 | ¥404,00 | ¥390,00 | 3,39M |
| 2026-05-28 | ¥385,00 | +0,26 % | ¥379,00 | ¥397,00 | ¥379,00 | 2,55M |
| 2026-05-27 | ¥384,00 | +1,86 % | ¥378,00 | ¥397,00 | ¥376,00 | 2,76M |
| 2026-05-26 | ¥377,00 | +1,07 % | ¥380,00 | ¥381,00 | ¥367,00 | 1,57M |
| 2026-05-25 | ¥373,00 | -0,80 % | ¥379,00 | ¥379,00 | ¥370,00 | 1,32M |