ID Holdings Corporation 4709
TSE · Japan · Technologiedienstleistungen
¥1.045,00-26,00 (-2,43 %)
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 | ¥1.071,00 | -1,56 % | ¥1.080,00 | ¥1.080,00 | ¥1.067,00 | 52,90K |
| 2026-09-30 | ¥1.088,00 | +0,09 % | ¥1.079,00 | ¥1.092,00 | ¥1.073,00 | 56,10K |
| 2026-09-29 | ¥1.087,00 | -1,54 % | ¥1.079,00 | ¥1.090,00 | ¥1.072,00 | 62,40K |
| 2026-09-28 | ¥1.104,00 | -0,63 % | ¥1.115,00 | ¥1.115,00 | ¥1.097,00 | 68,60K |
| 2026-09-25 | ¥1.111,00 | +1,93 % | ¥1.094,00 | ¥1.111,00 | ¥1.088,00 | 57,40K |
| 2026-09-24 | ¥1.090,00 | -0,18 % | ¥1.090,00 | ¥1.100,00 | ¥1.081,00 | 92,00K |
| 2026-09-18 | ¥1.092,00 | +0,65 % | ¥1.085,00 | ¥1.097,00 | ¥1.085,00 | 64,00K |
| 2026-09-17 | ¥1.085,00 | +1,31 % | ¥1.067,00 | ¥1.086,00 | ¥1.066,00 | 36,00K |
| 2026-09-16 | ¥1.071,00 | -0,56 % | ¥1.075,00 | ¥1.082,00 | ¥1.071,00 | 43,70K |
| 2026-09-15 | ¥1.077,00 | +0,37 % | ¥1.075,00 | ¥1.085,00 | ¥1.072,00 | 33,50K |
| 2026-09-14 | ¥1.073,00 | +2,09 % | ¥1.050,00 | ¥1.074,00 | ¥1.050,00 | 39,30K |
| 2026-09-11 | ¥1.051,00 | +1,25 % | ¥1.046,00 | ¥1.058,00 | ¥1.033,00 | 58,80K |
| 2026-09-10 | ¥1.038,00 | -0,19 % | ¥1.031,00 | ¥1.042,00 | ¥1.030,00 | 32,10K |
| 2026-09-09 | ¥1.040,00 | -0,67 % | ¥1.049,00 | ¥1.049,00 | ¥1.040,00 | 42,70K |
| 2026-09-08 | ¥1.047,00 | -1,13 % | ¥1.050,00 | ¥1.053,00 | ¥1.044,00 | 47,00K |
| 2026-09-07 | ¥1.059,00 | -2,04 % | ¥1.084,00 | ¥1.087,00 | ¥1.056,00 | 45,10K |
| 2026-09-04 | ¥1.081,00 | +0,46 % | ¥1.076,00 | ¥1.086,00 | ¥1.071,00 | 45,40K |
| 2026-09-03 | ¥1.076,00 | 0,00 % | ¥1.077,00 | ¥1.083,00 | ¥1.068,00 | 37,20K |
| 2026-09-02 | ¥1.076,00 | -2,09 % | ¥1.090,00 | ¥1.090,00 | ¥1.072,00 | 64,00K |
| 2026-09-01 | ¥1.099,00 | +0,09 % | ¥1.090,00 | ¥1.108,00 | ¥1.090,00 | 73,50K |
| 2026-08-31 | ¥1.098,00 | +0,27 % | ¥1.091,00 | ¥1.098,00 | ¥1.077,00 | 47,50K |
| 2026-08-28 | ¥1.095,00 | +1,39 % | ¥1.072,00 | ¥1.098,00 | ¥1.072,00 | 51,40K |
| 2026-08-27 | ¥1.080,00 | -0,83 % | ¥1.080,00 | ¥1.087,00 | ¥1.071,00 | 38,00K |
| 2026-08-26 | ¥1.089,00 | 0,00 % | ¥1.100,00 | ¥1.105,00 | ¥1.085,00 | 66,40K |
| 2026-08-25 | ¥1.089,00 | +0,83 % | ¥1.085,00 | ¥1.098,00 | ¥1.084,00 | 55,70K |
| 2026-08-24 | ¥1.080,00 | +0,37 % | ¥1.070,00 | ¥1.086,00 | ¥1.070,00 | 52,00K |
| 2026-08-21 | ¥1.076,00 | -0,28 % | ¥1.075,00 | ¥1.082,00 | ¥1.070,00 | 41,70K |
| 2026-08-20 | ¥1.079,00 | +0,47 % | ¥1.072,00 | ¥1.082,00 | ¥1.069,00 | 49,60K |
| 2026-08-19 | ¥1.074,00 | -0,92 % | ¥1.087,00 | ¥1.087,00 | ¥1.067,00 | 39,80K |
| 2026-08-18 | ¥1.084,00 | +1,03 % | ¥1.077,00 | ¥1.089,00 | ¥1.067,00 | 48,50K |
| 2026-08-17 | ¥1.073,00 | -0,65 % | ¥1.068,00 | ¥1.087,00 | ¥1.060,00 | 85,00K |
| 2026-08-14 | ¥1.080,00 | +3,45 % | ¥1.044,00 | ¥1.080,00 | ¥1.042,00 | 109,70K |
| 2026-08-13 | ¥1.044,00 | -0,10 % | ¥1.042,00 | ¥1.049,00 | ¥1.035,00 | 55,20K |
| 2026-08-12 | ¥1.045,00 | +0,77 % | ¥1.045,00 | ¥1.050,00 | ¥1.035,00 | 59,10K |
| 2026-08-10 | ¥1.037,00 | +0,78 % | ¥1.031,00 | ¥1.038,00 | ¥1.030,00 | 43,60K |
| 2026-08-07 | ¥1.029,00 | +1,08 % | ¥1.023,00 | ¥1.032,00 | ¥1.022,00 | 38,80K |
| 2026-08-06 | ¥1.018,00 | +0,69 % | ¥1.010,00 | ¥1.020,00 | ¥1.008,00 | 46,70K |
| 2026-08-05 | ¥1.011,00 | +0,40 % | ¥1.010,00 | ¥1.019,00 | ¥1.007,00 | 60,30K |
| 2026-08-04 | ¥1.007,00 | -2,61 % | ¥1.029,00 | ¥1.031,00 | ¥1.007,00 | 96,60K |
| 2026-08-03 | ¥1.034,00 | +1,17 % | ¥1.001,00 | ¥1.040,00 | ¥1.000,00 | 160,70K |
| 2026-07-31 | ¥1.022,00 | -10,98 % | ¥1.159,00 | ¥1.159,00 | ¥999,00 | 242,80K |
| 2026-07-30 | ¥1.148,00 | -0,69 % | ¥1.154,00 | ¥1.161,00 | ¥1.142,00 | 76,00K |
| 2026-07-29 | ¥1.156,00 | +2,21 % | ¥1.136,00 | ¥1.160,00 | ¥1.133,00 | 75,80K |
| 2026-07-28 | ¥1.131,00 | +0,27 % | ¥1.134,00 | ¥1.136,00 | ¥1.121,00 | 36,20K |
| 2026-07-27 | ¥1.128,00 | +1,71 % | ¥1.114,00 | ¥1.128,00 | ¥1.114,00 | 81,90K |
| 2026-07-24 | ¥1.109,00 | +0,27 % | ¥1.095,00 | ¥1.109,00 | ¥1.087,00 | 46,30K |
| 2026-07-23 | ¥1.106,00 | +0,18 % | ¥1.104,00 | ¥1.109,00 | ¥1.091,00 | 46,90K |
| 2026-07-22 | ¥1.104,00 | -0,27 % | ¥1.107,00 | ¥1.107,00 | ¥1.090,00 | 43,20K |
| 2026-07-21 | ¥1.107,00 | -0,72 % | ¥1.125,00 | ¥1.143,00 | ¥1.104,00 | 62,80K |
| 2026-07-17 | ¥1.115,00 | -0,36 % | ¥1.115,00 | ¥1.129,00 | ¥1.110,00 | 54,00K |
| 2026-07-16 | ¥1.119,00 | -0,71 % | ¥1.127,00 | ¥1.134,00 | ¥1.117,00 | 66,40K |
| 2026-07-15 | ¥1.127,00 | +1,62 % | ¥1.114,00 | ¥1.130,00 | ¥1.114,00 | 78,10K |
| 2026-07-14 | ¥1.109,00 | +0,27 % | ¥1.111,00 | ¥1.121,00 | ¥1.105,00 | 57,50K |
| 2026-07-13 | ¥1.106,00 | -0,09 % | ¥1.100,00 | ¥1.110,00 | ¥1.099,00 | 38,00K |
| 2026-07-10 | ¥1.107,00 | +1,47 % | ¥1.099,00 | ¥1.113,00 | ¥1.095,00 | 62,70K |
| 2026-07-09 | ¥1.091,00 | -1,09 % | ¥1.093,00 | ¥1.106,00 | ¥1.089,00 | 48,00K |
| 2026-07-08 | ¥1.103,00 | +1,19 % | ¥1.085,00 | ¥1.108,00 | ¥1.081,00 | 99,10K |
| 2026-07-07 | ¥1.090,00 | +1,87 % | ¥1.078,00 | ¥1.105,00 | ¥1.078,00 | 61,10K |
| 2026-07-06 | ¥1.070,00 | -0,37 % | ¥1.072,00 | ¥1.078,00 | ¥1.064,00 | 56,20K |
| 2026-07-03 | ¥1.074,00 | +1,23 % | ¥1.072,00 | ¥1.080,00 | ¥1.062,00 | 33,60K |
| 2026-07-02 | ¥1.061,00 | +0,57 % | ¥1.057,00 | ¥1.085,00 | ¥1.057,00 | 42,20K |
| 2026-07-01 | ¥1.055,00 | -1,49 % | ¥1.072,00 | ¥1.073,00 | ¥1.051,00 | 34,80K |
| 2026-06-30 | ¥1.071,00 | +0,09 % | ¥1.070,00 | ¥1.080,00 | ¥1.058,00 | 44,90K |
| 2026-06-29 | ¥1.070,00 | +1,04 % | ¥1.064,00 | ¥1.083,00 | ¥1.059,00 | 63,30K |
| 2026-06-26 | ¥1.059,00 | +0,86 % | ¥1.050,00 | ¥1.063,00 | ¥1.044,00 | 59,00K |
| 2026-06-25 | ¥1.050,00 | +1,25 % | ¥1.044,00 | ¥1.054,00 | ¥1.030,00 | 41,80K |
| 2026-06-24 | ¥1.037,00 | -0,67 % | ¥1.055,00 | ¥1.066,00 | ¥1.037,00 | 54,10K |
| 2026-06-23 | ¥1.044,00 | -1,23 % | ¥1.047,00 | ¥1.052,00 | ¥1.039,00 | 49,90K |
| 2026-06-22 | ¥1.057,00 | +0,09 % | ¥1.054,00 | ¥1.071,00 | ¥1.050,00 | 55,00K |
| 2026-06-19 | ¥1.056,00 | -1,12 % | ¥1.071,00 | ¥1.072,00 | ¥1.042,00 | 58,80K |
| 2026-06-18 | ¥1.068,00 | -2,20 % | ¥1.090,00 | ¥1.101,00 | ¥1.064,00 | 63,50K |
| 2026-06-17 | ¥1.092,00 | -1,62 % | ¥1.112,00 | ¥1.134,00 | ¥1.091,00 | 132,90K |
| 2026-06-16 | ¥1.110,00 | +4,03 % | ¥1.080,00 | ¥1.110,00 | ¥1.068,00 | 140,90K |
| 2026-06-15 | ¥1.067,00 | +0,66 % | ¥1.062,00 | ¥1.082,00 | ¥1.061,00 | 114,40K |
| 2026-06-12 | ¥1.060,00 | +0,09 % | ¥1.045,00 | ¥1.063,00 | ¥1.035,00 | 99,90K |
| 2026-06-11 | ¥1.059,00 | -2,31 % | ¥1.097,00 | ¥1.098,00 | ¥1.054,00 | 99,80K |
| 2026-06-10 | ¥1.084,00 | +4,53 % | ¥1.042,00 | ¥1.089,00 | ¥1.042,00 | 150,80K |
| 2026-06-09 | ¥1.037,00 | +1,47 % | ¥1.031,00 | ¥1.037,00 | ¥1.012,00 | 70,90K |
| 2026-06-08 | ¥1.022,00 | +1,89 % | ¥995,00 | ¥1.024,00 | ¥995,00 | 112,20K |
| 2026-06-05 | ¥1.003,00 | +1,42 % | ¥998,00 | ¥1.012,00 | ¥998,00 | 34,60K |
| 2026-06-04 | ¥989,00 | -1,49 % | ¥992,00 | ¥1.000,00 | ¥981,00 | 72,00K |
| 2026-06-03 | ¥1.004,00 | -1,95 % | ¥1.024,00 | ¥1.024,00 | ¥990,00 | 83,30K |
| 2026-06-02 | ¥1.024,00 | -0,97 % | ¥1.028,00 | ¥1.032,00 | ¥1.015,00 | 44,40K |
| 2026-06-01 | ¥1.034,00 | -0,29 % | ¥1.041,00 | ¥1.053,00 | ¥1.033,00 | 61,90K |
| 2026-05-29 | ¥1.037,00 | +1,67 % | ¥1.032,00 | ¥1.053,00 | ¥1.020,00 | 88,70K |
| 2026-05-28 | ¥1.020,00 | +1,90 % | ¥1.008,00 | ¥1.028,00 | ¥1.001,00 | 94,80K |
| 2026-05-27 | ¥1.001,00 | -1,38 % | ¥1.015,00 | ¥1.015,00 | ¥996,00 | 73,60K |
| 2026-05-26 | ¥1.015,00 | -1,74 % | ¥1.026,00 | ¥1.029,00 | ¥1.014,00 | 72,00K |
| 2026-05-25 | ¥1.033,00 | -1,15 % | ¥1.049,00 | ¥1.049,00 | ¥1.019,00 | 68,20K |
| 2026-05-22 | ¥1.045,00 | -0,38 % | ¥1.043,00 | ¥1.046,00 | ¥1.033,00 | 45,10K |