i-plug, Inc. 4177
TSE · Japan · Technologiedienstleistungen
¥1.400,00-8,00 (-0,57 %)
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 | ¥1.408,00 | -0,71 % | ¥1.430,00 | ¥1.430,00 | ¥1.404,00 | 2,80K |
| 2026-09-30 | ¥1.418,00 | +1,58 % | ¥1.415,00 | ¥1.424,00 | ¥1.381,00 | 5,50K |
| 2026-09-29 | ¥1.396,00 | -1,06 % | ¥1.394,00 | ¥1.403,00 | ¥1.390,00 | 5,40K |
| 2026-09-28 | ¥1.411,00 | +2,84 % | ¥1.378,00 | ¥1.418,00 | ¥1.374,00 |
| 17,30K |
| 2026-09-25 | ¥1.372,00 | -2,07 % | ¥1.363,00 | ¥1.382,00 | ¥1.362,00 | 55,40K |
| 2026-09-24 | ¥1.401,00 | -4,76 % | ¥1.441,00 | ¥1.441,00 | ¥1.401,00 | 27,80K |
| 2026-09-18 | ¥1.471,00 | -2,00 % | ¥1.523,00 | ¥1.524,00 | ¥1.471,00 | 4,10K |
| 2026-09-17 | ¥1.501,00 | -1,25 % | ¥1.523,00 | ¥1.524,00 | ¥1.501,00 | 2,40K |
| 2026-09-16 | ¥1.520,00 | +2,70 % | ¥1.478,00 | ¥1.520,00 | ¥1.478,00 | 700 |
| 2026-09-15 | ¥1.480,00 | 0,00 % | ¥1.472,00 | ¥1.496,00 | ¥1.472,00 | 900 |
| 2026-09-14 | ¥1.480,00 | +0,27 % | ¥1.471,00 | ¥1.488,00 | ¥1.458,00 | 2,70K |
| 2026-09-11 | ¥1.476,00 | -1,73 % | ¥1.500,00 | ¥1.501,00 | ¥1.476,00 | 4,70K |
| 2026-09-10 | ¥1.502,00 | -1,18 % | ¥1.519,00 | ¥1.520,00 | ¥1.502,00 | 700 |
| 2026-09-09 | ¥1.520,00 | -0,33 % | ¥1.525,00 | ¥1.539,00 | ¥1.520,00 | 1,90K |
| 2026-09-08 | ¥1.525,00 | -0,33 % | ¥1.525,00 | ¥1.551,00 | ¥1.525,00 | 1,20K |
| 2026-09-07 | ¥1.530,00 | +0,33 % | ¥1.525,00 | ¥1.557,00 | ¥1.525,00 | 2,50K |
| 2026-09-04 | ¥1.525,00 | -1,55 % | ¥1.541,00 | ¥1.557,00 | ¥1.525,00 | 2,50K |
| 2026-09-03 | ¥1.549,00 | -0,39 % | ¥1.556,00 | ¥1.556,00 | ¥1.549,00 | 600 |
| 2026-09-02 | ¥1.555,00 | +0,26 % | ¥1.547,00 | ¥1.555,00 | ¥1.537,00 | 900 |
| 2026-09-01 | ¥1.551,00 | +2,17 % | ¥1.532,00 | ¥1.551,00 | ¥1.521,00 | 2,10K |
| 2026-08-31 | ¥1.518,00 | +0,53 % | ¥1.515,00 | ¥1.518,00 | ¥1.511,00 | 1,50K |
| 2026-08-28 | ¥1.510,00 | -0,26 % | ¥1.514,00 | ¥1.515,00 | ¥1.510,00 | 500 |
| 2026-08-27 | ¥1.514,00 | -1,05 % | ¥1.514,00 | ¥1.531,00 | ¥1.514,00 | 1,40K |
| 2026-08-26 | ¥1.530,00 | +0,07 % | ¥1.528,00 | ¥1.530,00 | ¥1.499,00 | 3,00K |
| 2026-08-25 | ¥1.529,00 | +1,73 % | ¥1.532,00 | ¥1.532,00 | ¥1.510,00 | 3,20K |
| 2026-08-24 | ¥1.503,00 | +0,74 % | ¥1.493,00 | ¥1.507,00 | ¥1.493,00 | 700 |
| 2026-08-21 | ¥1.492,00 | -0,60 % | ¥1.492,00 | ¥1.492,00 | ¥1.492,00 | 300 |
| 2026-08-20 | ¥1.501,00 | +1,01 % | ¥1.509,00 | ¥1.509,00 | ¥1.499,00 | 1,10K |
| 2026-08-19 | ¥1.486,00 | -1,78 % | ¥1.510,00 | ¥1.510,00 | ¥1.486,00 | 3,50K |
| 2026-08-18 | ¥1.513,00 | -1,69 % | ¥1.526,00 | ¥1.526,00 | ¥1.513,00 | 1,40K |
| 2026-08-17 | ¥1.539,00 | -3,69 % | ¥1.545,00 | ¥1.545,00 | ¥1.520,00 | 4,00K |
| 2026-08-14 | ¥1.598,00 | +4,92 % | ¥1.522,00 | ¥1.599,00 | ¥1.522,00 | 4,50K |
| 2026-08-13 | ¥1.523,00 | -0,26 % | ¥1.531,00 | ¥1.531,00 | ¥1.521,00 | 4,10K |
| 2026-08-12 | ¥1.527,00 | +0,13 % | ¥1.526,00 | ¥1.528,00 | ¥1.523,00 | 1,60K |
| 2026-08-10 | ¥1.525,00 | +0,33 % | ¥1.520,00 | ¥1.526,00 | ¥1.513,00 | 800 |
| 2026-08-07 | ¥1.520,00 | -0,13 % | ¥1.531,00 | ¥1.531,00 | ¥1.515,00 | 1,00K |
| 2026-08-06 | ¥1.522,00 | -0,46 % | ¥1.510,00 | ¥1.522,00 | ¥1.509,00 | 300 |
| 2026-08-05 | ¥1.529,00 | -0,26 % | ¥1.521,00 | ¥1.529,00 | ¥1.512,00 | 500 |
| 2026-08-04 | ¥1.533,00 | +0,33 % | ¥1.528,00 | ¥1.533,00 | ¥1.510,00 | 900 |
| 2026-08-03 | ¥1.528,00 | 0,00 % | ¥1.528,00 | ¥1.528,00 | ¥1.504,00 | 500 |
| 2026-07-31 | ¥1.528,00 | +1,19 % | ¥1.504,00 | ¥1.528,00 | ¥1.501,00 | 500 |
| 2026-07-30 | ¥1.510,00 | +0,40 % | ¥1.502,00 | ¥1.550,00 | ¥1.496,00 | 3,60K |
| 2026-07-29 | ¥1.504,00 | +0,13 % | ¥1.502,00 | ¥1.504,00 | ¥1.502,00 | 800 |
| 2026-07-28 | ¥1.502,00 | -2,34 % | ¥1.538,00 | ¥1.538,00 | ¥1.502,00 | 400 |
| 2026-07-27 | ¥1.538,00 | +2,67 % | ¥1.545,00 | ¥1.545,00 | ¥1.515,00 | 3,70K |
| 2026-07-24 | ¥1.498,00 | -0,66 % | ¥1.534,00 | ¥1.534,00 | ¥1.496,00 | 900 |
| 2026-07-23 | ¥1.508,00 | +0,33 % | ¥1.506,00 | ¥1.508,00 | ¥1.506,00 | 200 |
| 2026-07-22 | ¥1.503,00 | +0,87 % | ¥1.491,00 | ¥1.503,00 | ¥1.491,00 | 2,00K |
| 2026-07-21 | ¥1.490,00 | -0,86 % | ¥1.503,00 | ¥1.548,00 | ¥1.490,00 | 1,70K |
| 2026-07-17 | ¥1.503,00 | +0,20 % | ¥1.500,00 | ¥1.508,00 | ¥1.482,00 | 1,60K |
| 2026-07-16 | ¥1.500,00 | -0,13 % | ¥1.502,00 | ¥1.515,00 | ¥1.499,00 | 1,10K |
| 2026-07-15 | ¥1.502,00 | -0,20 % | ¥1.502,00 | ¥1.504,00 | ¥1.498,00 | 1,00K |
| 2026-07-14 | ¥1.505,00 | +0,20 % | ¥1.502,00 | ¥1.524,00 | ¥1.500,00 | 1,00K |
| 2026-07-13 | ¥1.502,00 | 0,00 % | ¥1.536,00 | ¥1.536,00 | ¥1.502,00 | 1,50K |
| 2026-07-10 | ¥1.502,00 | -2,15 % | ¥1.535,00 | ¥1.535,00 | ¥1.501,00 | 1,60K |
| 2026-07-09 | ¥1.535,00 | -1,35 % | ¥1.539,00 | ¥1.539,00 | ¥1.478,00 | 3,50K |
| 2026-07-08 | ¥1.556,00 | +5,49 % | ¥1.462,00 | ¥1.557,00 | ¥1.449,00 | 2,60K |
| 2026-07-07 | ¥1.475,00 | +3,87 % | ¥1.420,00 | ¥1.475,00 | ¥1.420,00 | 2,20K |
| 2026-07-06 | ¥1.420,00 | +1,43 % | ¥1.400,00 | ¥1.422,00 | ¥1.400,00 | 3,00K |
| 2026-07-03 | ¥1.400,00 | 0,00 % | ¥1.401,00 | ¥1.414,00 | ¥1.400,00 | 2,10K |
| 2026-07-02 | ¥1.400,00 | -0,14 % | ¥1.412,00 | ¥1.412,00 | ¥1.400,00 | 1,60K |
| 2026-07-01 | ¥1.402,00 | -0,50 % | ¥1.403,00 | ¥1.414,00 | ¥1.401,00 | 2,90K |
| 2026-06-30 | ¥1.409,00 | +1,37 % | ¥1.398,00 | ¥1.409,00 | ¥1.398,00 | 600 |
| 2026-06-29 | ¥1.390,00 | +1,39 % | ¥1.372,00 | ¥1.390,00 | ¥1.372,00 | 2,60K |
| 2026-06-26 | ¥1.371,00 | -0,51 % | ¥1.391,00 | ¥1.391,00 | ¥1.367,00 | 3,10K |
| 2026-06-25 | ¥1.378,00 | -0,79 % | ¥1.393,00 | ¥1.393,00 | ¥1.360,00 | 7,60K |
| 2026-06-24 | ¥1.389,00 | -0,36 % | ¥1.385,00 | ¥1.389,00 | ¥1.382,00 | 3,40K |
| 2026-06-23 | ¥1.394,00 | -0,43 % | ¥1.398,00 | ¥1.399,00 | ¥1.388,00 | 3,60K |
| 2026-06-22 | ¥1.400,00 | -0,50 % | ¥1.400,00 | ¥1.439,00 | ¥1.396,00 | 7,50K |
| 2026-06-19 | ¥1.407,00 | -0,21 % | ¥1.418,00 | ¥1.418,00 | ¥1.403,00 | 2,10K |
| 2026-06-18 | ¥1.410,00 | +0,71 % | ¥1.395,00 | ¥1.411,00 | ¥1.395,00 | 2,10K |
| 2026-06-17 | ¥1.400,00 | +1,82 % | ¥1.376,00 | ¥1.401,00 | ¥1.376,00 | 3,20K |
| 2026-06-16 | ¥1.375,00 | -1,01 % | ¥1.394,00 | ¥1.394,00 | ¥1.375,00 | 4,10K |
| 2026-06-15 | ¥1.389,00 | +0,58 % | ¥1.381,00 | ¥1.399,00 | ¥1.381,00 | 4,70K |
| 2026-06-12 | ¥1.381,00 | -0,65 % | ¥1.390,00 | ¥1.400,00 | ¥1.381,00 | 5,00K |
| 2026-06-11 | ¥1.390,00 | -1,56 % | ¥1.412,00 | ¥1.412,00 | ¥1.381,00 | 6,80K |
| 2026-06-10 | ¥1.412,00 | 0,00 % | ¥1.412,00 | ¥1.414,00 | ¥1.410,00 | 1,70K |
| 2026-06-09 | ¥1.412,00 | +0,07 % | ¥1.415,00 | ¥1.420,00 | ¥1.412,00 | 2,00K |
| 2026-06-08 | ¥1.411,00 | -0,98 % | ¥1.426,00 | ¥1.427,00 | ¥1.407,00 | 3,50K |
| 2026-06-05 | ¥1.425,00 | +0,64 % | ¥1.415,00 | ¥1.438,00 | ¥1.415,00 | 2,00K |
| 2026-06-04 | ¥1.416,00 | -1,67 % | ¥1.415,00 | ¥1.430,00 | ¥1.415,00 | 3,30K |
| 2026-06-03 | ¥1.440,00 | -1,57 % | ¥1.453,00 | ¥1.453,00 | ¥1.414,00 | 7,90K |
| 2026-06-02 | ¥1.463,00 | -1,22 % | ¥1.480,00 | ¥1.481,00 | ¥1.452,00 | 5,70K |
| 2026-06-01 | ¥1.481,00 | -1,40 % | ¥1.488,00 | ¥1.510,00 | ¥1.480,00 | 5,00K |
| 2026-05-29 | ¥1.502,00 | +0,47 % | ¥1.500,00 | ¥1.508,00 | ¥1.489,00 | 1,20K |
| 2026-05-28 | ¥1.495,00 | -0,33 % | ¥1.500,00 | ¥1.510,00 | ¥1.495,00 | 1,50K |
| 2026-05-27 | ¥1.500,00 | 0,00 % | ¥1.505,00 | ¥1.511,00 | ¥1.492,00 | 1,20K |
| 2026-05-26 | ¥1.500,00 | -1,83 % | ¥1.500,00 | ¥1.504,00 | ¥1.500,00 | 2,40K |
| 2026-05-25 | ¥1.528,00 | +1,87 % | ¥1.529,00 | ¥1.529,00 | ¥1.482,00 | 4,30K |
| 2026-05-22 | ¥1.500,00 | -1,32 % | ¥1.521,00 | ¥1.521,00 | ¥1.465,00 | 6,80K |