Information Planning Co., Ltd. 3712
TSE · Japan · Technologiedienstleistungen
¥985,00+12,00 (+1,23 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥985,00 | +1,23 % | ¥987,00 | ¥989,00 | ¥974,00 | 2,50K |
| 2026-09-30 | ¥973,00 | -0,21 % | ¥971,00 | ¥985,00 | ¥971,00 | 300 |
| 2026-09-29 | ¥975,00 | -2,21 % | ¥955,00 | ¥984,00 | ¥955,00 | 5,20K |
| 2026-09-28 | ¥997,00 | -0,60 % | ¥999,00 | ¥999,00 | ¥994,00 | 15,60K |
| 2026-09-25 | ¥1.003,00 | -0,79 % | ¥1.003,00 | ¥1.009,00 | ¥1.003,00 | 1,30K |
| 2026-09-24 | ¥1.011,00 | +0,20 % | ¥1.017,00 | ¥1.017,00 | ¥1.009,00 | 2,10K |
| 2026-09-18 | ¥1.009,00 | +0,70 % | ¥1.002,00 | ¥1.068,00 | ¥1.002,00 | 6,50K |
| 2026-09-17 | ¥1.002,00 | +0,80 % | ¥1.002,00 | ¥1.010,00 | ¥1.002,00 | 1,80K |
| 2026-09-16 | ¥994,00 | -0,20 % | ¥1.001,00 | ¥1.004,00 | ¥994,00 | 4,80K |
| 2026-09-15 | ¥996,00 | -4,23 % | ¥1.040,00 | ¥1.040,00 | ¥993,00 | 13,70K |
| 2026-09-14 | ¥1.040,00 | -0,48 % | ¥1.057,00 | ¥1.057,00 | ¥1.009,00 | 2,20K |
| 2026-09-11 | ¥1.045,00 | -0,95 % | ¥1.050,00 | ¥1.055,00 | ¥1.035,00 | 4,30K |
| 2026-09-10 | ¥1.055,00 | -1,40 % | ¥1.070,00 | ¥1.070,00 | ¥1.055,00 | 2,90K |
| 2026-09-09 | ¥1.070,00 | -1,92 % | ¥1.087,00 | ¥1.090,00 | ¥1.059,00 | 6,30K |
| 2026-09-08 | ¥1.091,00 | -0,18 % | ¥1.093,00 | ¥1.093,00 | ¥1.091,00 | 6,20K |
| 2026-09-07 | ¥1.093,00 | -0,46 % | ¥1.090,00 | ¥1.097,00 | ¥1.088,00 | 4,60K |
| 2026-09-04 | ¥1.098,00 | -0,54 % | ¥1.086,00 | ¥1.104,00 | ¥1.086,00 | 6,60K |
| 2026-09-03 | ¥1.104,00 | +1,28 % | ¥1.096,00 | ¥1.106,00 | ¥1.094,00 | 8,70K |
| 2026-09-02 | ¥1.090,00 | -0,73 % | ¥1.087,00 | ¥1.095,00 | ¥1.086,00 | 2,90K |
| 2026-09-01 | ¥1.098,00 | +1,39 % | ¥1.085,00 | ¥1.099,00 | ¥1.077,00 | 18,10K |
| 2026-08-31 | ¥1.083,00 | +0,93 % | ¥1.073,00 | ¥1.084,00 | ¥1.073,00 | 7,20K |
| 2026-08-28 | ¥1.073,00 | +3,67 % | ¥1.039,00 | ¥1.078,00 | ¥1.035,00 | 18,90K |
| 2026-08-27 | ¥1.035,00 | +0,88 % | ¥1.019,00 | ¥1.035,00 | ¥1.017,00 | 7,10K |
| 2026-08-26 | ¥1.026,00 | +2,60 % | ¥1.008,00 | ¥1.026,00 | ¥998,00 | 7,40K |
| 2026-08-25 | ¥1.000,00 | -0,10 % | ¥1.003,00 | ¥1.003,00 | ¥993,00 | 2,00K |
| 2026-08-24 | ¥1.001,00 | +0,81 % | ¥987,00 | ¥1.001,00 | ¥987,00 | 3,50K |
| 2026-08-21 | ¥993,00 | +0,30 % | ¥990,00 | ¥993,00 | ¥990,00 | 6,20K |
| 2026-08-20 | ¥990,00 | 0,00 % | ¥991,00 | ¥992,00 | ¥990,00 | 1,20K |
| 2026-08-19 | ¥990,00 | 0,00 % | ¥990,00 | ¥990,00 | ¥990,00 | 0 |
| 2026-08-18 | ¥990,00 | -0,10 % | ¥991,00 | ¥991,00 | ¥984,00 | 2,80K |
| 2026-08-17 | ¥991,00 | +0,30 % | ¥988,00 | ¥991,00 | ¥986,00 | 4,20K |
| 2026-08-14 | ¥988,00 | -0,10 % | ¥972,00 | ¥988,00 | ¥971,00 | 6,80K |
| 2026-08-13 | ¥989,00 | +0,51 % | ¥987,00 | ¥989,00 | ¥979,00 | 6,30K |
| 2026-08-12 | ¥984,00 | -0,61 % | ¥989,00 | ¥989,00 | ¥978,00 | 3,90K |
| 2026-08-10 | ¥990,00 | +0,51 % | ¥987,00 | ¥990,00 | ¥977,00 | 2,90K |
| 2026-08-07 | ¥985,00 | -1,70 % | ¥998,00 | ¥1.000,00 | ¥981,00 | 12,60K |
| 2026-08-06 | ¥1.002,00 | +0,20 % | ¥998,00 | ¥1.002,00 | ¥997,00 | 3,00K |
| 2026-08-05 | ¥1.000,00 | 0,00 % | ¥1.001,00 | ¥1.002,00 | ¥984,00 | 2,40K |
| 2026-08-04 | ¥1.000,00 | -1,09 % | ¥1.041,00 | ¥1.041,00 | ¥994,00 | 7,90K |
| 2026-08-03 | ¥1.011,00 | -4,80 % | ¥1.036,00 | ¥1.041,00 | ¥1.011,00 | 1,90K |
| 2026-07-31 | ¥1.062,00 | -0,28 % | ¥1.065,00 | ¥1.069,00 | ¥1.061,00 | 2,40K |
| 2026-07-30 | ¥1.065,00 | 0,00 % | ¥1.065,00 | ¥1.070,00 | ¥1.056,00 | 6,50K |
| 2026-07-29 | ¥1.065,00 | +0,95 % | ¥1.083,00 | ¥1.083,00 | ¥1.065,00 | 4,00K |
| 2026-07-28 | ¥1.055,00 | -3,74 % | ¥1.081,00 | ¥1.089,00 | ¥1.055,00 | 13,20K |
| 2026-07-27 | ¥1.096,00 | +8,19 % | ¥1.013,00 | ¥1.104,00 | ¥1.003,00 | 53,00K |
| 2026-07-24 | ¥1.013,00 | -1,27 % | ¥1.026,00 | ¥1.026,00 | ¥1.005,00 | 6,10K |
| 2026-07-23 | ¥1.026,00 | +1,58 % | ¥1.010,00 | ¥1.040,00 | ¥1.010,00 | 11,40K |
| 2026-07-22 | ¥1.010,00 | +1,30 % | ¥1.004,00 | ¥1.014,00 | ¥993,00 | 8,10K |
| 2026-07-21 | ¥997,00 | -1,29 % | ¥1.009,00 | ¥1.009,00 | ¥997,00 | 4,30K |
| 2026-07-17 | ¥1.010,00 | +0,50 % | ¥1.010,00 | ¥1.025,00 | ¥996,00 | 10,00K |
| 2026-07-16 | ¥1.005,00 | +1,31 % | ¥992,00 | ¥1.010,00 | ¥984,00 | 8,20K |
| 2026-07-15 | ¥992,00 | -0,80 % | ¥1.000,00 | ¥1.010,00 | ¥982,00 | 17,70K |
| 2026-07-14 | ¥1.000,00 | +1,32 % | ¥997,00 | ¥1.005,00 | ¥988,00 | 25,30K |
| 2026-07-13 | ¥987,00 | +1,75 % | ¥975,00 | ¥1.012,00 | ¥972,00 | 16,00K |
| 2026-07-10 | ¥970,00 | -0,10 % | ¥983,00 | ¥983,00 | ¥970,00 | 3,50K |
| 2026-07-09 | ¥971,00 | +0,21 % | ¥966,00 | ¥987,00 | ¥958,00 | 8,80K |
| 2026-07-08 | ¥969,00 | -2,12 % | ¥992,00 | ¥992,00 | ¥964,00 | 8,60K |
| 2026-07-07 | ¥990,00 | +2,80 % | ¥963,00 | ¥1.004,00 | ¥962,00 | 31,80K |
| 2026-07-06 | ¥963,00 | +5,36 % | ¥918,00 | ¥963,00 | ¥917,00 | 22,50K |
| 2026-07-03 | ¥914,00 | +2,93 % | ¥898,00 | ¥928,00 | ¥886,00 | 24,50K |
| 2026-07-02 | ¥888,00 | +3,74 % | ¥866,00 | ¥898,00 | ¥861,00 | 14,10K |
| 2026-07-01 | ¥856,00 | -0,23 % | ¥845,00 | ¥871,00 | ¥845,00 | 11,60K |
| 2026-06-30 | ¥858,00 | +2,14 % | ¥835,00 | ¥860,00 | ¥834,00 | 27,90K |
| 2026-06-29 | ¥840,00 | -0,24 % | ¥837,00 | ¥842,00 | ¥835,00 | 5,30K |
| 2026-06-26 | ¥842,00 | +0,84 % | ¥842,00 | ¥843,00 | ¥833,00 | 3,20K |
| 2026-06-25 | ¥835,00 | -0,24 % | ¥837,00 | ¥839,00 | ¥827,00 | 6,00K |
| 2026-06-24 | ¥837,00 | -0,71 % | ¥832,00 | ¥848,00 | ¥830,00 | 11,00K |
| 2026-06-23 | ¥843,00 | -1,98 % | ¥852,00 | ¥854,00 | ¥827,00 | 12,20K |
| 2026-06-22 | ¥860,00 | -0,23 % | ¥863,00 | ¥865,00 | ¥856,00 | 5,80K |
| 2026-06-19 | ¥862,00 | -1,37 % | ¥862,00 | ¥869,00 | ¥862,00 | 5,10K |
| 2026-06-18 | ¥874,00 | -1,80 % | ¥869,00 | ¥876,00 | ¥863,00 | 13,20K |
| 2026-06-17 | ¥890,00 | +0,11 % | ¥885,00 | ¥893,00 | ¥856,00 | 16,80K |
| 2026-06-16 | ¥889,00 | -2,63 % | ¥913,00 | ¥913,00 | ¥871,00 | 27,00K |
| 2026-06-15 | ¥913,00 | +0,66 % | ¥912,00 | ¥915,00 | ¥907,00 | 5,30K |
| 2026-06-12 | ¥907,00 | -0,11 % | ¥923,00 | ¥923,00 | ¥902,00 | 5,50K |
| 2026-06-11 | ¥908,00 | -2,89 % | ¥935,00 | ¥935,00 | ¥893,00 | 17,20K |
| 2026-06-10 | ¥935,00 | +0,43 % | ¥932,00 | ¥937,00 | ¥932,00 | 2,00K |
| 2026-06-09 | ¥931,00 | -0,43 % | ¥948,00 | ¥948,00 | ¥931,00 | 4,50K |
| 2026-06-08 | ¥935,00 | -1,06 % | ¥941,00 | ¥941,00 | ¥933,00 | 1,20K |
| 2026-06-05 | ¥945,00 | -0,53 % | ¥958,00 | ¥966,00 | ¥945,00 | 800 |
| 2026-06-04 | ¥950,00 | 0,00 % | ¥943,00 | ¥950,00 | ¥933,00 | 3,40K |
| 2026-06-03 | ¥950,00 | -2,06 % | ¥973,00 | ¥973,00 | ¥935,00 | 3,90K |
| 2026-06-02 | ¥970,00 | +2,32 % | ¥938,00 | ¥970,00 | ¥925,00 | 8,10K |
| 2026-06-01 | ¥948,00 | -2,87 % | ¥980,00 | ¥980,00 | ¥940,00 | 9,60K |
| 2026-05-29 | ¥976,00 | -1,01 % | ¥983,00 | ¥988,00 | ¥971,00 | 7,00K |
| 2026-05-28 | ¥986,00 | +0,72 % | ¥984,00 | ¥998,00 | ¥973,00 | 2,00K |
| 2026-05-27 | ¥979,00 | -2,39 % | ¥1.001,00 | ¥1.001,00 | ¥963,00 | 12,20K |
| 2026-05-26 | ¥1.003,00 | +0,30 % | ¥1.000,00 | ¥1.003,00 | ¥999,00 | 500 |
| 2026-05-25 | ¥1.000,00 | -1,19 % | ¥1.016,00 | ¥1.016,00 | ¥998,00 | 6,20K |
| 2026-05-22 | ¥1.012,00 | -1,17 % | ¥1.018,00 | ¥1.026,00 | ¥1.006,00 | 4,70K |