I'LL Inc. 3854
TSE · Japan · Technologiedienstleistungen
¥2.038,00-15,00 (-0,73 %)
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 | ¥2.038,00 | -0,73 % | ¥2.042,00 | ¥2.052,00 | ¥2.023,00 | 75,60K |
| 2026-10-01 | ¥2.053,00 | +0,54 % | ¥2.032,00 | ¥2.055,00 | ¥2.026,00 | 64,70K |
| 2026-09-30 | ¥2.042,00 | -1,54 % | ¥2.072,00 | ¥2.074,00 | ¥2.027,00 | 106,20K |
| 2026-09-29 | ¥2.074,00 | -1,29 % | ¥2.106,00 | ¥2.106,00 | ¥2.064,00 | 115,60K |
| 2026-09-28 | ¥2.101,00 | -2,37 % | ¥2.134,00 | ¥2.151,00 | ¥2.097,00 | 81,90K |
| 2026-09-25 | ¥2.152,00 | -0,46 % | ¥2.165,00 | ¥2.171,00 | ¥2.143,00 | 85,60K |
| 2026-09-24 | ¥2.162,00 | -0,05 % | ¥2.160,00 | ¥2.210,00 | ¥2.157,00 | 112,90K |
| 2026-09-18 | ¥2.163,00 | -0,05 % | ¥2.164,00 | ¥2.183,00 | ¥2.150,00 | 93,30K |
| 2026-09-17 | ¥2.164,00 | +2,61 % | ¥2.109,00 | ¥2.189,00 | ¥2.109,00 | 111,10K |
| 2026-09-16 | ¥2.109,00 | -1,40 % | ¥2.120,00 | ¥2.141,00 | ¥2.100,00 | 70,90K |
| 2026-09-15 | ¥2.139,00 | -0,47 % | ¥2.161,00 | ¥2.162,00 | ¥2.128,00 | 70,90K |
| 2026-09-14 | ¥2.149,00 | +1,32 % | ¥2.128,00 | ¥2.149,00 | ¥2.108,00 | 135,80K |
| 2026-09-11 | ¥2.121,00 | -0,38 % | ¥2.115,00 | ¥2.148,00 | ¥2.099,00 | 156,00K |
| 2026-09-10 | ¥2.129,00 | +1,48 % | ¥2.082,00 | ¥2.149,00 | ¥2.080,00 | 247,00K |
| 2026-09-09 | ¥2.098,00 | -3,27 % | ¥2.150,00 | ¥2.156,00 | ¥2.081,00 | 378,90K |
| 2026-09-08 | ¥2.169,00 | -7,15 % | ¥2.186,00 | ¥2.216,00 | ¥2.151,00 | 652,20K |
| 2026-09-07 | ¥2.336,00 | -4,30 % | ¥2.455,00 | ¥2.460,00 | ¥2.335,00 | 228,60K |
| 2026-09-04 | ¥2.441,00 | +0,21 % | ¥2.424,00 | ¥2.464,00 | ¥2.415,00 | 102,60K |
| 2026-09-03 | ¥2.436,00 | -0,85 % | ¥2.440,00 | ¥2.464,00 | ¥2.427,00 | 59,50K |
| 2026-09-02 | ¥2.457,00 | -1,99 % | ¥2.475,00 | ¥2.480,00 | ¥2.434,00 | 89,00K |
| 2026-09-01 | ¥2.507,00 | -1,03 % | ¥2.505,00 | ¥2.550,00 | ¥2.492,00 | 119,80K |
| 2026-08-31 | ¥2.533,00 | +2,01 % | ¥2.483,00 | ¥2.548,00 | ¥2.466,00 | 149,40K |
| 2026-08-28 | ¥2.483,00 | +2,31 % | ¥2.446,00 | ¥2.518,00 | ¥2.445,00 | 127,70K |
| 2026-08-27 | ¥2.427,00 | +1,08 % | ¥2.419,00 | ¥2.440,00 | ¥2.396,00 | 58,60K |
| 2026-08-26 | ¥2.401,00 | +0,04 % | ¥2.423,00 | ¥2.452,00 | ¥2.401,00 | 67,10K |
| 2026-08-25 | ¥2.400,00 | -1,88 % | ¥2.445,00 | ¥2.457,00 | ¥2.387,00 | 69,20K |
| 2026-08-24 | ¥2.446,00 | -1,25 % | ¥2.470,00 | ¥2.512,00 | ¥2.432,00 | 113,70K |
| 2026-08-21 | ¥2.477,00 | -0,80 % | ¥2.497,00 | ¥2.520,00 | ¥2.463,00 | 114,50K |
| 2026-08-20 | ¥2.497,00 | +3,87 % | ¥2.454,00 | ¥2.499,00 | ¥2.436,00 | 83,30K |
| 2026-08-19 | ¥2.404,00 | -0,50 % | ¥2.421,00 | ¥2.439,00 | ¥2.380,00 | 105,10K |
| 2026-08-18 | ¥2.416,00 | +0,25 % | ¥2.402,00 | ¥2.448,00 | ¥2.393,00 | 77,10K |
| 2026-08-17 | ¥2.410,00 | -1,19 % | ¥2.439,00 | ¥2.442,00 | ¥2.392,00 | 136,40K |
| 2026-08-14 | ¥2.439,00 | +5,36 % | ¥2.315,00 | ¥2.460,00 | ¥2.315,00 | 212,30K |
| 2026-08-13 | ¥2.315,00 | -0,56 % | ¥2.289,00 | ¥2.323,00 | ¥2.271,00 | 139,80K |
| 2026-08-12 | ¥2.328,00 | +2,19 % | ¥2.279,00 | ¥2.333,00 | ¥2.263,00 | 162,80K |
| 2026-08-10 | ¥2.278,00 | +2,38 % | ¥2.266,00 | ¥2.310,00 | ¥2.244,00 | 155,70K |
| 2026-08-07 | ¥2.225,00 | +0,45 % | ¥2.210,00 | ¥2.246,00 | ¥2.206,00 | 103,10K |
| 2026-08-06 | ¥2.215,00 | +0,77 % | ¥2.200,00 | ¥2.228,00 | ¥2.195,00 | 64,50K |
| 2026-08-05 | ¥2.198,00 | -0,54 % | ¥2.225,00 | ¥2.243,00 | ¥2.198,00 | 60,10K |
| 2026-08-04 | ¥2.210,00 | -0,67 % | ¥2.246,00 | ¥2.246,00 | ¥2.199,00 | 77,00K |
| 2026-08-03 | ¥2.225,00 | -1,55 % | ¥2.274,00 | ¥2.274,00 | ¥2.208,00 | 94,00K |
| 2026-07-31 | ¥2.260,00 | -2,16 % | ¥2.294,00 | ¥2.316,00 | ¥2.250,00 | 99,30K |
| 2026-07-30 | ¥2.310,00 | -1,91 % | ¥2.345,00 | ¥2.358,00 | ¥2.306,00 | 149,40K |
| 2026-07-29 | ¥2.355,00 | +2,39 % | ¥2.327,00 | ¥2.410,00 | ¥2.303,00 | 181,10K |
| 2026-07-28 | ¥2.300,00 | +0,13 % | ¥2.313,00 | ¥2.327,00 | ¥2.286,00 | 119,30K |
| 2026-07-27 | ¥2.297,00 | +2,64 % | ¥2.255,00 | ¥2.297,00 | ¥2.244,00 | 99,10K |
| 2026-07-24 | ¥2.238,00 | -1,10 % | ¥2.235,00 | ¥2.245,00 | ¥2.215,00 | 97,50K |
| 2026-07-23 | ¥2.263,00 | -2,03 % | ¥2.286,00 | ¥2.286,00 | ¥2.250,00 | 58,60K |
| 2026-07-22 | ¥2.310,00 | -0,86 % | ¥2.310,00 | ¥2.314,00 | ¥2.277,00 | 76,20K |
| 2026-07-21 | ¥2.330,00 | -0,89 % | ¥2.351,00 | ¥2.371,00 | ¥2.327,00 | 69,40K |
| 2026-07-17 | ¥2.351,00 | -1,22 % | ¥2.404,00 | ¥2.404,00 | ¥2.343,00 | 76,90K |
| 2026-07-16 | ¥2.380,00 | -0,83 % | ¥2.366,00 | ¥2.411,00 | ¥2.362,00 | 87,80K |
| 2026-07-15 | ¥2.400,00 | +0,97 % | ¥2.377,00 | ¥2.414,00 | ¥2.366,00 | 93,60K |
| 2026-07-14 | ¥2.377,00 | -1,98 % | ¥2.429,00 | ¥2.437,00 | ¥2.375,00 | 65,30K |
| 2026-07-13 | ¥2.425,00 | +0,12 % | ¥2.430,00 | ¥2.448,00 | ¥2.403,00 | 78,10K |
| 2026-07-10 | ¥2.422,00 | -1,34 % | ¥2.455,00 | ¥2.461,00 | ¥2.412,00 | 60,70K |
| 2026-07-09 | ¥2.455,00 | -0,81 % | ¥2.460,00 | ¥2.490,00 | ¥2.436,00 | 62,60K |
| 2026-07-08 | ¥2.475,00 | +0,69 % | ¥2.465,00 | ¥2.521,00 | ¥2.463,00 | 156,90K |
| 2026-07-07 | ¥2.458,00 | +5,04 % | ¥2.348,00 | ¥2.470,00 | ¥2.339,00 | 165,90K |
| 2026-07-06 | ¥2.340,00 | +0,82 % | ¥2.320,00 | ¥2.346,00 | ¥2.317,00 | 60,10K |
| 2026-07-03 | ¥2.321,00 | +2,88 % | ¥2.256,00 | ¥2.328,00 | ¥2.256,00 | 90,90K |
| 2026-07-02 | ¥2.256,00 | +1,39 % | ¥2.208,00 | ¥2.275,00 | ¥2.208,00 | 110,40K |
| 2026-07-01 | ¥2.225,00 | +0,63 % | ¥2.200,00 | ¥2.225,00 | ¥2.197,00 | 52,20K |
| 2026-06-30 | ¥2.211,00 | +0,50 % | ¥2.228,00 | ¥2.229,00 | ¥2.199,00 | 61,80K |
| 2026-06-29 | ¥2.200,00 | +2,28 % | ¥2.154,00 | ¥2.202,00 | ¥2.154,00 | 91,40K |
| 2026-06-26 | ¥2.151,00 | +0,84 % | ¥2.121,00 | ¥2.170,00 | ¥2.120,00 | 62,10K |
| 2026-06-25 | ¥2.133,00 | -1,34 % | ¥2.198,00 | ¥2.200,00 | ¥2.123,00 | 87,50K |
| 2026-06-24 | ¥2.162,00 | +0,05 % | ¥2.200,00 | ¥2.205,00 | ¥2.156,00 | 73,30K |
| 2026-06-23 | ¥2.161,00 | -0,69 % | ¥2.172,00 | ¥2.186,00 | ¥2.150,00 | 66,90K |
| 2026-06-22 | ¥2.176,00 | -0,46 % | ¥2.175,00 | ¥2.204,00 | ¥2.171,00 | 79,00K |
| 2026-06-19 | ¥2.186,00 | -0,41 % | ¥2.195,00 | ¥2.205,00 | ¥2.155,00 | 78,40K |
| 2026-06-18 | ¥2.195,00 | +0,23 % | ¥2.172,00 | ¥2.210,00 | ¥2.172,00 | 54,80K |
| 2026-06-17 | ¥2.190,00 | +0,37 % | ¥2.170,00 | ¥2.206,00 | ¥2.159,00 | 125,70K |
| 2026-06-16 | ¥2.182,00 | -0,82 % | ¥2.200,00 | ¥2.221,00 | ¥2.160,00 | 71,60K |
| 2026-06-15 | ¥2.200,00 | -0,77 % | ¥2.225,00 | ¥2.261,00 | ¥2.198,00 | 112,90K |
| 2026-06-12 | ¥2.217,00 | -5,74 % | ¥2.302,00 | ¥2.320,00 | ¥2.210,00 | 152,20K |
| 2026-06-11 | ¥2.352,00 | -2,41 % | ¥2.387,00 | ¥2.414,00 | ¥2.250,00 | 112,20K |
| 2026-06-10 | ¥2.410,00 | +1,05 % | ¥2.398,00 | ¥2.465,00 | ¥2.390,00 | 88,70K |
| 2026-06-09 | ¥2.385,00 | -2,21 % | ¥2.449,00 | ¥2.470,00 | ¥2.383,00 | 120,90K |
| 2026-06-08 | ¥2.439,00 | -2,17 % | ¥2.425,00 | ¥2.524,00 | ¥2.414,00 | 217,50K |
| 2026-06-05 | ¥2.493,00 | +0,73 % | ¥2.521,00 | ¥2.550,00 | ¥2.490,00 | 105,10K |
| 2026-06-04 | ¥2.475,00 | -4,92 % | ¥2.588,00 | ¥2.588,00 | ¥2.460,00 | 100,80K |
| 2026-06-03 | ¥2.603,00 | -0,72 % | ¥2.606,00 | ¥2.653,00 | ¥2.600,00 | 102,30K |
| 2026-06-02 | ¥2.622,00 | +1,08 % | ¥2.600,00 | ¥2.640,00 | ¥2.551,00 | 66,60K |
| 2026-06-01 | ¥2.594,00 | +1,69 % | ¥2.600,00 | ¥2.641,00 | ¥2.580,00 | 76,30K |
| 2026-05-29 | ¥2.551,00 | -0,66 % | ¥2.589,00 | ¥2.635,00 | ¥2.551,00 | 97,20K |
| 2026-05-28 | ¥2.568,00 | +2,11 % | ¥2.521,00 | ¥2.580,00 | ¥2.516,00 | 98,40K |
| 2026-05-27 | ¥2.515,00 | +0,76 % | ¥2.496,00 | ¥2.525,00 | ¥2.471,00 | 45,90K |
| 2026-05-26 | ¥2.496,00 | -1,07 % | ¥2.485,00 | ¥2.502,00 | ¥2.464,00 | 41,50K |
| 2026-05-25 | ¥2.523,00 | -1,91 % | ¥2.606,00 | ¥2.615,00 | ¥2.496,00 | 114,20K |