NTT Data Intramart Corporation 3850
TSE · Japan · Technologiedienstleistungen
¥3.815,00-65,00 (-1,68 %)
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 | ¥3.815,00 | -1,68 % | ¥3.950,00 | ¥3.950,00 | ¥3.815,00 | 12,00K |
| 2026-10-01 | ¥3.880,00 | -1,52 % | ¥3.925,00 | ¥3.945,00 | ¥3.870,00 | 16,20K |
| 2026-09-30 | ¥3.940,00 | -2,48 % | ¥4.070,00 | ¥4.070,00 | ¥3.895,00 | 31,90K |
| 2026-09-29 | ¥4.040,00 | +0,75 % | ¥4.060,00 | ¥4.090,00 | ¥3.975,00 | 29,60K |
| 2026-09-28 | ¥4.010,00 | +2,43 % | ¥3.940,00 | ¥4.040,00 | ¥3.940,00 | 53,60K |
| 2026-09-25 | ¥3.915,00 | -0,51 % | ¥3.910,00 | ¥3.970,00 | ¥3.870,00 | 26,10K |
| 2026-09-24 | ¥3.935,00 | -0,25 % | ¥3.995,00 | ¥4.030,00 | ¥3.930,00 | 51,80K |
| 2026-09-18 | ¥3.945,00 | -0,88 % | ¥3.980,00 | ¥3.985,00 | ¥3.905,00 | 22,80K |
| 2026-09-17 | ¥3.980,00 | +1,92 % | ¥3.860,00 | ¥3.995,00 | ¥3.860,00 | 31,60K |
| 2026-09-16 | ¥3.905,00 | -0,26 % | ¥3.900,00 | ¥3.975,00 | ¥3.900,00 | 32,50K |
| 2026-09-15 | ¥3.915,00 | +2,09 % | ¥3.865,00 | ¥3.940,00 | ¥3.815,00 | 51,70K |
| 2026-09-14 | ¥3.835,00 | +1,86 % | ¥3.730,00 | ¥3.835,00 | ¥3.715,00 | 15,00K |
| 2026-09-11 | ¥3.765,00 | +1,62 % | ¥3.650,00 | ¥3.850,00 | ¥3.615,00 | 49,40K |
| 2026-09-10 | ¥3.705,00 | +0,41 % | ¥3.665,00 | ¥3.735,00 | ¥3.665,00 | 15,90K |
| 2026-09-09 | ¥3.690,00 | +1,79 % | ¥3.635,00 | ¥3.740,00 | ¥3.625,00 | 39,60K |
| 2026-09-08 | ¥3.625,00 | -5,23 % | ¥3.755,00 | ¥3.755,00 | ¥3.570,00 | 74,90K |
| 2026-09-07 | ¥3.825,00 | -0,39 % | ¥3.870,00 | ¥3.895,00 | ¥3.785,00 | 43,20K |
| 2026-09-04 | ¥3.840,00 | +0,52 % | ¥3.850,00 | ¥3.865,00 | ¥3.685,00 | 50,90K |
| 2026-09-03 | ¥3.820,00 | -0,13 % | ¥3.870,00 | ¥3.880,00 | ¥3.795,00 | 67,40K |
| 2026-09-02 | ¥3.825,00 | +1,19 % | ¥3.780,00 | ¥3.830,00 | ¥3.725,00 | 67,60K |
| 2026-09-01 | ¥3.780,00 | +2,86 % | ¥3.700,00 | ¥3.825,00 | ¥3.675,00 | 81,90K |
| 2026-08-31 | ¥3.675,00 | +2,65 % | ¥3.600,00 | ¥3.730,00 | ¥3.580,00 | 62,00K |
| 2026-08-28 | ¥3.580,00 | +4,07 % | ¥3.480,00 | ¥3.595,00 | ¥3.480,00 | 59,40K |
| 2026-08-27 | ¥3.440,00 | +1,03 % | ¥3.410,00 | ¥3.455,00 | ¥3.385,00 | 30,30K |
| 2026-08-26 | ¥3.405,00 | +1,49 % | ¥3.385,00 | ¥3.435,00 | ¥3.360,00 | 33,30K |
| 2026-08-25 | ¥3.355,00 | -1,03 % | ¥3.395,00 | ¥3.440,00 | ¥3.325,00 | 41,10K |
| 2026-08-24 | ¥3.390,00 | 0,00 % | ¥3.400,00 | ¥3.435,00 | ¥3.365,00 | 21,90K |
| 2026-08-21 | ¥3.390,00 | +1,04 % | ¥3.330,00 | ¥3.395,00 | ¥3.330,00 | 28,80K |
| 2026-08-20 | ¥3.355,00 | +1,82 % | ¥3.300,00 | ¥3.365,00 | ¥3.300,00 | 17,50K |
| 2026-08-19 | ¥3.295,00 | -0,75 % | ¥3.290,00 | ¥3.345,00 | ¥3.250,00 | 22,20K |
| 2026-08-18 | ¥3.320,00 | -1,48 % | ¥3.395,00 | ¥3.395,00 | ¥3.295,00 | 18,70K |
| 2026-08-17 | ¥3.370,00 | +1,81 % | ¥3.310,00 | ¥3.390,00 | ¥3.280,00 | 28,00K |
| 2026-08-14 | ¥3.310,00 | -0,60 % | ¥3.325,00 | ¥3.410,00 | ¥3.280,00 | 45,70K |
| 2026-08-13 | ¥3.330,00 | +1,68 % | ¥3.260,00 | ¥3.375,00 | ¥3.260,00 | 27,30K |
| 2026-08-12 | ¥3.275,00 | -3,39 % | ¥3.345,00 | ¥3.420,00 | ¥3.255,00 | 27,30K |
| 2026-08-10 | ¥3.390,00 | +3,67 % | ¥3.270,00 | ¥3.395,00 | ¥3.245,00 | 40,80K |
| 2026-08-07 | ¥3.270,00 | +1,08 % | ¥3.255,00 | ¥3.275,00 | ¥3.200,00 | 39,50K |
| 2026-08-06 | ¥3.235,00 | 0,00 % | ¥3.200,00 | ¥3.265,00 | ¥3.200,00 | 17,30K |
| 2026-08-05 | ¥3.235,00 | -1,82 % | ¥3.310,00 | ¥3.345,00 | ¥3.200,00 | 39,30K |
| 2026-08-04 | ¥3.295,00 | +2,01 % | ¥3.230,00 | ¥3.350,00 | ¥3.185,00 | 58,00K |
| 2026-08-03 | ¥3.230,00 | +1,10 % | ¥3.180,00 | ¥3.265,00 | ¥3.110,00 | 51,80K |
| 2026-07-31 | ¥3.195,00 | +1,75 % | ¥3.100,00 | ¥3.220,00 | ¥3.100,00 | 57,10K |
| 2026-07-30 | ¥3.140,00 | +4,67 % | ¥3.100,00 | ¥3.215,00 | ¥3.050,00 | 131,00K |
| 2026-07-29 | ¥3.000,00 | +1,04 % | ¥2.969,00 | ¥3.015,00 | ¥2.950,00 | 24,70K |
| 2026-07-28 | ¥2.969,00 | -0,67 % | ¥2.989,00 | ¥2.995,00 | ¥2.956,00 | 9,20K |
| 2026-07-27 | ¥2.989,00 | +0,84 % | ¥2.982,00 | ¥3.015,00 | ¥2.967,00 | 15,00K |
| 2026-07-24 | ¥2.964,00 | -0,24 % | ¥2.990,00 | ¥2.990,00 | ¥2.912,00 | 22,90K |
| 2026-07-23 | ¥2.971,00 | -2,27 % | ¥3.070,00 | ¥3.070,00 | ¥2.971,00 | 21,90K |
| 2026-07-22 | ¥3.040,00 | -0,98 % | ¥3.075,00 | ¥3.075,00 | ¥3.005,00 | 19,60K |
| 2026-07-21 | ¥3.070,00 | +1,15 % | ¥3.060,00 | ¥3.120,00 | ¥3.040,00 | 33,90K |
| 2026-07-17 | ¥3.035,00 | +5,02 % | ¥2.925,00 | ¥3.050,00 | ¥2.905,00 | 55,40K |
| 2026-07-16 | ¥2.890,00 | -3,99 % | ¥3.005,00 | ¥3.045,00 | ¥2.866,00 | 44,90K |
| 2026-07-15 | ¥3.010,00 | -3,53 % | ¥3.120,00 | ¥3.150,00 | ¥3.000,00 | 33,30K |
| 2026-07-14 | ¥3.120,00 | +0,97 % | ¥3.090,00 | ¥3.150,00 | ¥3.090,00 | 19,90K |
| 2026-07-13 | ¥3.090,00 | -1,12 % | ¥3.115,00 | ¥3.150,00 | ¥3.065,00 | 24,30K |
| 2026-07-10 | ¥3.125,00 | -0,79 % | ¥3.100,00 | ¥3.165,00 | ¥3.100,00 | 19,90K |
| 2026-07-09 | ¥3.150,00 | -0,63 % | ¥3.170,00 | ¥3.185,00 | ¥3.120,00 | 32,50K |
| 2026-07-08 | ¥3.170,00 | -1,09 % | ¥3.210,00 | ¥3.210,00 | ¥3.150,00 | 40,60K |
| 2026-07-07 | ¥3.205,00 | +1,10 % | ¥3.170,00 | ¥3.210,00 | ¥3.150,00 | 63,60K |
| 2026-07-06 | ¥3.170,00 | +2,26 % | ¥3.120,00 | ¥3.180,00 | ¥3.090,00 | 57,00K |
| 2026-07-03 | ¥3.100,00 | +1,47 % | ¥3.055,00 | ¥3.100,00 | ¥3.025,00 | 32,80K |
| 2026-07-02 | ¥3.055,00 | +3,56 % | ¥2.953,00 | ¥3.100,00 | ¥2.953,00 | 44,40K |
| 2026-07-01 | ¥2.950,00 | -0,97 % | ¥2.983,00 | ¥3.025,00 | ¥2.943,00 | 27,40K |
| 2026-06-30 | ¥2.979,00 | +1,26 % | ¥3.100,00 | ¥3.120,00 | ¥2.947,00 | 31,20K |
| 2026-06-29 | ¥2.942,00 | +1,45 % | ¥2.936,00 | ¥3.025,00 | ¥2.933,00 | 25,20K |
| 2026-06-26 | ¥2.900,00 | +0,76 % | ¥2.860,00 | ¥2.939,00 | ¥2.836,00 | 27,10K |
| 2026-06-25 | ¥2.878,00 | -1,91 % | ¥2.945,00 | ¥2.972,00 | ¥2.865,00 | 28,50K |
| 2026-06-24 | ¥2.934,00 | +0,55 % | ¥2.905,00 | ¥2.965,00 | ¥2.905,00 | 25,00K |
| 2026-06-23 | ¥2.918,00 | -0,88 % | ¥2.975,00 | ¥2.980,00 | ¥2.899,00 | 30,60K |
| 2026-06-22 | ¥2.944,00 | +1,87 % | ¥2.908,00 | ¥2.966,00 | ¥2.906,00 | 38,20K |
| 2026-06-19 | ¥2.890,00 | +2,81 % | ¥2.845,00 | ¥2.890,00 | ¥2.812,00 | 25,70K |
| 2026-06-18 | ¥2.811,00 | +0,18 % | ¥2.821,00 | ¥2.870,00 | ¥2.806,00 | 15,60K |
| 2026-06-17 | ¥2.806,00 | +0,68 % | ¥2.764,00 | ¥2.887,00 | ¥2.764,00 | 18,10K |
| 2026-06-16 | ¥2.787,00 | +0,29 % | ¥2.802,00 | ¥2.802,00 | ¥2.745,00 | 16,70K |
| 2026-06-15 | ¥2.779,00 | +1,09 % | ¥2.799,00 | ¥2.850,00 | ¥2.771,00 | 19,20K |
| 2026-06-12 | ¥2.749,00 | +0,44 % | ¥2.760,00 | ¥2.775,00 | ¥2.697,00 | 34,90K |
| 2026-06-11 | ¥2.737,00 | -0,58 % | ¥2.747,00 | ¥2.769,00 | ¥2.697,00 | 51,40K |
| 2026-06-10 | ¥2.753,00 | -3,57 % | ¥2.861,00 | ¥2.861,00 | ¥2.750,00 | 38,00K |
| 2026-06-09 | ¥2.855,00 | +2,07 % | ¥2.834,00 | ¥2.875,00 | ¥2.812,00 | 31,80K |
| 2026-06-08 | ¥2.797,00 | +1,41 % | ¥2.758,00 | ¥2.876,00 | ¥2.758,00 | 58,20K |
| 2026-06-05 | ¥2.758,00 | +5,19 % | ¥2.622,00 | ¥2.758,00 | ¥2.622,00 | 91,40K |
| 2026-06-04 | ¥2.622,00 | -1,72 % | ¥2.642,00 | ¥2.670,00 | ¥2.569,00 | 32,90K |
| 2026-06-03 | ¥2.668,00 | +2,62 % | ¥2.596,00 | ¥2.709,00 | ¥2.535,00 | 53,10K |
| 2026-06-02 | ¥2.600,00 | +0,93 % | ¥2.579,00 | ¥2.630,00 | ¥2.552,00 | 33,30K |
| 2026-06-01 | ¥2.576,00 | +1,02 % | ¥2.550,00 | ¥2.588,00 | ¥2.536,00 | 32,40K |
| 2026-05-29 | ¥2.550,00 | 0,00 % | ¥2.550,00 | ¥2.599,00 | ¥2.548,00 | 53,10K |
| 2026-05-28 | ¥2.550,00 | +0,31 % | ¥2.548,00 | ¥2.566,00 | ¥2.501,00 | 36,50K |
| 2026-05-27 | ¥2.542,00 | -0,31 % | ¥2.548,00 | ¥2.562,00 | ¥2.510,00 | 25,90K |
| 2026-05-26 | ¥2.550,00 | -1,16 % | ¥2.549,00 | ¥2.559,00 | ¥2.526,00 | 21,70K |
| 2026-05-25 | ¥2.580,00 | -3,12 % | ¥2.673,00 | ¥2.686,00 | ¥2.540,00 | 48,10K |