i Cubed Systems.Inc. 4495
TSE · Japan · Technologiedienstleistungen
¥2.054,00-4,00 (-0,19 %)
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 | ¥2.054,00 | -0,19 % | ¥2.047,00 | ¥2.054,00 | ¥2.031,00 | 2,30K |
| 2026-10-01 | ¥2.058,00 | +0,15 % | ¥2.055,00 | ¥2.058,00 | ¥2.035,00 | 3,70K |
| 2026-09-30 | ¥2.055,00 | +0,24 % | ¥2.047,00 | ¥2.067,00 | ¥2.029,00 | 9,70K |
| 2026-09-29 | ¥2.050,00 | -1,39 % | ¥2.076,00 | ¥2.076,00 | ¥2.050,00 | 6,80K |
| 2026-09-28 | ¥2.079,00 | -0,38 % | ¥2.088,00 | ¥2.097,00 | ¥2.068,00 | 10,70K |
| 2026-09-25 | ¥2.087,00 | -0,95 % | ¥2.110,00 | ¥2.124,00 | ¥2.079,00 | 9,90K |
| 2026-09-24 | ¥2.107,00 | +2,23 % | ¥2.061,00 | ¥2.109,00 | ¥2.050,00 | 17,90K |
| 2026-09-18 | ¥2.061,00 | +0,05 % | ¥2.060,00 | ¥2.063,00 | ¥2.044,00 | 4,00K |
| 2026-09-17 | ¥2.060,00 | 0,00 % | ¥2.042,00 | ¥2.082,00 | ¥2.023,00 | 4,80K |
| 2026-09-16 | ¥2.060,00 | -0,05 % | ¥2.041,00 | ¥2.060,00 | ¥2.026,00 | 3,30K |
| 2026-09-15 | ¥2.061,00 | +0,63 % | ¥2.042,00 | ¥2.061,00 | ¥2.023,00 | 5,00K |
| 2026-09-14 | ¥2.048,00 | +2,40 % | ¥1.990,00 | ¥2.048,00 | ¥1.990,00 | 9,70K |
| 2026-09-11 | ¥2.000,00 | +1,47 % | ¥1.966,00 | ¥2.020,00 | ¥1.962,00 | 19,70K |
| 2026-09-10 | ¥1.971,00 | -0,45 % | ¥1.975,00 | ¥2.000,00 | ¥1.967,00 | 9,30K |
| 2026-09-09 | ¥1.980,00 | -1,59 % | ¥2.004,00 | ¥2.005,00 | ¥1.980,00 | 6,20K |
| 2026-09-08 | ¥2.012,00 | -1,28 % | ¥2.029,00 | ¥2.037,00 | ¥1.995,00 | 4,20K |
| 2026-09-07 | ¥2.038,00 | +0,10 % | ¥2.038,00 | ¥2.053,00 | ¥2.023,00 | 4,20K |
| 2026-09-04 | ¥2.036,00 | +1,65 % | ¥2.001,00 | ¥2.062,00 | ¥1.997,00 | 5,90K |
| 2026-09-03 | ¥2.003,00 | -0,15 % | ¥2.056,00 | ¥2.090,00 | ¥2.003,00 | 10,80K |
| 2026-09-02 | ¥2.006,00 | -4,66 % | ¥2.054,00 | ¥2.087,00 | ¥1.950,00 | 8,90K |
| 2026-09-01 | ¥2.104,00 | -0,52 % | ¥2.114,00 | ¥2.196,00 | ¥2.080,00 | 8,70K |
| 2026-08-31 | ¥2.115,00 | +1,73 % | ¥2.100,00 | ¥2.134,00 | ¥2.079,00 | 11,10K |
| 2026-08-28 | ¥2.079,00 | +1,07 % | ¥2.060,00 | ¥2.115,00 | ¥2.060,00 | 7,70K |
| 2026-08-27 | ¥2.057,00 | +1,63 % | ¥2.055,00 | ¥2.075,00 | ¥2.032,00 | 9,40K |
| 2026-08-26 | ¥2.024,00 | +1,91 % | ¥2.010,00 | ¥2.032,00 | ¥1.999,00 | 6,30K |
| 2026-08-25 | ¥1.986,00 | +0,81 % | ¥1.990,00 | ¥1.990,00 | ¥1.951,00 | 5,50K |
| 2026-08-24 | ¥1.970,00 | +2,71 % | ¥1.929,00 | ¥2.000,00 | ¥1.929,00 | 7,60K |
| 2026-08-21 | ¥1.918,00 | +0,37 % | ¥1.913,00 | ¥1.925,00 | ¥1.908,00 | 3,30K |
| 2026-08-20 | ¥1.911,00 | +3,19 % | ¥1.878,00 | ¥1.911,00 | ¥1.851,00 | 9,10K |
| 2026-08-19 | ¥1.852,00 | -2,37 % | ¥1.866,00 | ¥1.899,00 | ¥1.840,00 | 6,60K |
| 2026-08-18 | ¥1.897,00 | -0,05 % | ¥1.900,00 | ¥1.914,00 | ¥1.887,00 | 5,50K |
| 2026-08-17 | ¥1.898,00 | -0,21 % | ¥1.905,00 | ¥1.905,00 | ¥1.888,00 | 6,60K |
| 2026-08-14 | ¥1.902,00 | +1,12 % | ¥1.871,00 | ¥1.909,00 | ¥1.850,00 | 16,50K |
| 2026-08-13 | ¥1.881,00 | -6,93 % | ¥1.971,00 | ¥1.971,00 | ¥1.877,00 | 35,00K |
| 2026-08-12 | ¥2.021,00 | +1,00 % | ¥2.001,00 | ¥2.039,00 | ¥1.980,00 | 10,10K |
| 2026-08-10 | ¥2.001,00 | +0,05 % | ¥1.996,00 | ¥2.010,00 | ¥1.952,00 | 7,80K |
| 2026-08-07 | ¥2.000,00 | +3,79 % | ¥1.927,00 | ¥2.000,00 | ¥1.925,00 | 4,70K |
| 2026-08-06 | ¥1.927,00 | -1,13 % | ¥1.949,00 | ¥1.949,00 | ¥1.904,00 | 5,20K |
| 2026-08-05 | ¥1.949,00 | +3,12 % | ¥1.914,00 | ¥1.960,00 | ¥1.911,00 | 3,50K |
| 2026-08-04 | ¥1.890,00 | -2,73 % | ¥1.973,00 | ¥1.973,00 | ¥1.890,00 | 4,60K |
| 2026-08-03 | ¥1.943,00 | -1,17 % | ¥1.987,00 | ¥1.987,00 | ¥1.943,00 | 1,90K |
| 2026-07-31 | ¥1.966,00 | +0,20 % | ¥1.988,00 | ¥1.988,00 | ¥1.933,00 | 2,40K |
| 2026-07-30 | ¥1.962,00 | +1,13 % | ¥1.950,00 | ¥1.989,00 | ¥1.935,00 | 5,00K |
| 2026-07-29 | ¥1.940,00 | +0,73 % | ¥1.940,00 | ¥1.940,00 | ¥1.918,00 | 2,10K |
| 2026-07-28 | ¥1.926,00 | -0,98 % | ¥1.930,00 | ¥1.942,00 | ¥1.883,00 | 4,10K |
| 2026-07-27 | ¥1.945,00 | +2,86 % | ¥1.904,00 | ¥1.951,00 | ¥1.904,00 | 4,10K |
| 2026-07-24 | ¥1.891,00 | +0,48 % | ¥1.882,00 | ¥1.903,00 | ¥1.882,00 | 2,50K |
| 2026-07-23 | ¥1.882,00 | -0,16 % | ¥1.896,00 | ¥1.896,00 | ¥1.881,00 | 600 |
| 2026-07-22 | ¥1.885,00 | -1,31 % | ¥1.917,00 | ¥1.918,00 | ¥1.885,00 | 2,60K |
| 2026-07-21 | ¥1.910,00 | +4,95 % | ¥1.857,00 | ¥1.910,00 | ¥1.857,00 | 8,50K |
| 2026-07-17 | ¥1.820,00 | -2,78 % | ¥1.853,00 | ¥1.867,00 | ¥1.807,00 | 8,20K |
| 2026-07-16 | ¥1.872,00 | +0,70 % | ¥1.869,00 | ¥1.872,00 | ¥1.850,00 | 3,10K |
| 2026-07-15 | ¥1.859,00 | -0,64 % | ¥1.885,00 | ¥1.885,00 | ¥1.845,00 | 2,50K |
| 2026-07-14 | ¥1.871,00 | +0,81 % | ¥1.840,00 | ¥1.887,00 | ¥1.840,00 | 7,30K |
| 2026-07-13 | ¥1.856,00 | 0,00 % | ¥1.856,00 | ¥1.887,00 | ¥1.840,00 | 6,80K |
| 2026-07-10 | ¥1.856,00 | -0,22 % | ¥1.855,00 | ¥1.888,00 | ¥1.853,00 | 3,70K |
| 2026-07-09 | ¥1.860,00 | -0,48 % | ¥1.870,00 | ¥1.870,00 | ¥1.860,00 | 1,30K |
| 2026-07-08 | ¥1.869,00 | +0,21 % | ¥1.895,00 | ¥1.895,00 | ¥1.841,00 | 10,10K |
| 2026-07-07 | ¥1.865,00 | 0,00 % | ¥1.867,00 | ¥1.920,00 | ¥1.852,00 | 11,40K |
| 2026-07-06 | ¥1.865,00 | +4,25 % | ¥1.795,00 | ¥1.874,00 | ¥1.788,00 | 14,50K |
| 2026-07-03 | ¥1.789,00 | +0,51 % | ¥1.761,00 | ¥1.797,00 | ¥1.761,00 | 4,90K |
| 2026-07-02 | ¥1.780,00 | +3,49 % | ¥1.735,00 | ¥1.780,00 | ¥1.732,00 | 8,90K |
| 2026-07-01 | ¥1.720,00 | +0,17 % | ¥1.738,00 | ¥1.751,00 | ¥1.713,00 | 14,30K |
| 2026-06-30 | ¥1.717,00 | -1,49 % | ¥1.743,00 | ¥1.743,00 | ¥1.709,00 | 12,40K |
| 2026-06-29 | ¥1.743,00 | -5,58 % | ¥1.786,00 | ¥1.789,00 | ¥1.722,00 | 36,50K |
| 2026-06-26 | ¥1.846,00 | -0,65 % | ¥1.836,00 | ¥1.868,00 | ¥1.817,00 | 12,50K |
| 2026-06-25 | ¥1.858,00 | +2,26 % | ¥1.830,00 | ¥1.858,00 | ¥1.818,00 | 7,00K |
| 2026-06-24 | ¥1.817,00 | +1,00 % | ¥1.832,00 | ¥1.837,00 | ¥1.815,00 | 4,20K |
| 2026-06-23 | ¥1.799,00 | -2,49 % | ¥1.859,00 | ¥1.859,00 | ¥1.780,00 | 21,10K |
| 2026-06-22 | ¥1.845,00 | +1,65 % | ¥1.815,00 | ¥1.848,00 | ¥1.815,00 | 13,70K |
| 2026-06-19 | ¥1.815,00 | -1,68 % | ¥1.846,00 | ¥1.850,00 | ¥1.805,00 | 12,90K |
| 2026-06-18 | ¥1.846,00 | -1,28 % | ¥1.890,00 | ¥1.890,00 | ¥1.843,00 | 16,60K |
| 2026-06-17 | ¥1.870,00 | +2,24 % | ¥1.829,00 | ¥1.885,00 | ¥1.812,00 | 18,40K |
| 2026-06-16 | ¥1.829,00 | -0,54 % | ¥1.855,00 | ¥1.855,00 | ¥1.818,00 | 5,90K |
| 2026-06-15 | ¥1.839,00 | +3,55 % | ¥1.798,00 | ¥1.840,00 | ¥1.798,00 | 9,10K |
| 2026-06-12 | ¥1.776,00 | -2,84 % | ¥1.845,00 | ¥1.845,00 | ¥1.756,00 | 14,40K |
| 2026-06-11 | ¥1.828,00 | -1,67 % | ¥1.842,00 | ¥1.842,00 | ¥1.806,00 | 16,60K |
| 2026-06-10 | ¥1.859,00 | -1,12 % | ¥1.880,00 | ¥1.890,00 | ¥1.858,00 | 8,20K |
| 2026-06-09 | ¥1.880,00 | +0,75 % | ¥1.906,00 | ¥1.906,00 | ¥1.880,00 | 4,60K |
| 2026-06-08 | ¥1.866,00 | -3,06 % | ¥1.885,00 | ¥1.908,00 | ¥1.865,00 | 15,70K |
| 2026-06-05 | ¥1.925,00 | +1,05 % | ¥1.908,00 | ¥1.970,00 | ¥1.908,00 | 6,30K |
| 2026-06-04 | ¥1.905,00 | -3,50 % | ¥1.954,00 | ¥1.954,00 | ¥1.889,00 | 11,60K |
| 2026-06-03 | ¥1.974,00 | -4,36 % | ¥2.071,00 | ¥2.071,00 | ¥1.950,00 | 21,50K |
| 2026-06-02 | ¥2.064,00 | -0,82 % | ¥2.067,00 | ¥2.088,00 | ¥2.040,00 | 9,00K |
| 2026-06-01 | ¥2.081,00 | +3,79 % | ¥2.011,00 | ¥2.123,00 | ¥2.010,00 | 24,70K |
| 2026-05-29 | ¥2.005,00 | -0,10 % | ¥1.972,00 | ¥2.054,00 | ¥1.972,00 | 13,60K |
| 2026-05-28 | ¥2.007,00 | +4,91 % | ¥1.890,00 | ¥2.030,00 | ¥1.890,00 | 24,20K |
| 2026-05-27 | ¥1.913,00 | +0,84 % | ¥1.895,00 | ¥1.914,00 | ¥1.879,00 | 8,10K |
| 2026-05-26 | ¥1.897,00 | +0,11 % | ¥1.907,00 | ¥1.919,00 | ¥1.890,00 | 7,30K |
| 2026-05-25 | ¥1.895,00 | -1,04 % | ¥1.955,00 | ¥1.955,00 | ¥1.886,00 | 18,70K |