IC CO.,LTD. 4769
TSE · Japan · Technologiedienstleistungen
¥1.122,00-4,00 (-0,36 %)
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 | ¥1.126,00 | 0,00 % | ¥1.126,00 | ¥1.126,00 | ¥1.121,00 | 1,20K |
| 2026-09-30 | ¥1.126,00 | 0,00 % | ¥1.126,00 | ¥1.126,00 | ¥1.126,00 | 200 |
| 2026-09-29 | ¥1.126,00 | -1,75 % | ¥1.124,00 | ¥1.149,00 | ¥1.124,00 | 1,30K |
| 2026-09-28 | ¥1.146,00 | +0,09 % | ¥1.121,00 | ¥1.146,00 | ¥1.121,00 | 2,10K |
| 2026-09-25 | ¥1.145,00 | +1,78 % | ¥1.145,00 | ¥1.145,00 | ¥1.145,00 | 300 |
| 2026-09-24 | ¥1.125,00 | -1,83 % | ¥1.146,00 | ¥1.146,00 | ¥1.125,00 | 200 |
| 2026-09-18 | ¥1.146,00 | +0,09 % | ¥1.167,00 | ¥1.167,00 | ¥1.146,00 | 500 |
| 2026-09-17 | ¥1.145,00 | -0,43 % | ¥1.150,00 | ¥1.150,00 | ¥1.145,00 | 300 |
| 2026-09-16 | ¥1.150,00 | 0,00 % | ¥1.150,00 | ¥1.150,00 | ¥1.150,00 | 0 |
| 2026-09-15 | ¥1.150,00 | +0,09 % | ¥1.150,00 | ¥1.150,00 | ¥1.150,00 | 200 |
| 2026-09-14 | ¥1.149,00 | +1,06 % | ¥1.153,00 | ¥1.153,00 | ¥1.123,00 | 400 |
| 2026-09-11 | ¥1.137,00 | -0,79 % | ¥1.116,00 | ¥1.137,00 | ¥1.114,00 | 1,40K |
| 2026-09-10 | ¥1.146,00 | -1,63 % | ¥1.146,00 | ¥1.146,00 | ¥1.146,00 | 2,40K |
| 2026-09-09 | ¥1.165,00 | +1,22 % | ¥1.147,00 | ¥1.165,00 | ¥1.147,00 | 900 |
| 2026-09-08 | ¥1.151,00 | -0,69 % | ¥1.158,00 | ¥1.160,00 | ¥1.147,00 | 700 |
| 2026-09-07 | ¥1.159,00 | +0,96 % | ¥1.150,00 | ¥1.159,00 | ¥1.148,00 | 800 |
| 2026-09-04 | ¥1.148,00 | +1,50 % | ¥1.153,00 | ¥1.160,00 | ¥1.148,00 | 900 |
| 2026-09-03 | ¥1.131,00 | +0,80 % | ¥1.122,00 | ¥1.150,00 | ¥1.122,00 | 300 |
| 2026-09-02 | ¥1.122,00 | -2,43 % | ¥1.150,00 | ¥1.150,00 | ¥1.111,00 | 1,80K |
| 2026-09-01 | ¥1.150,00 | 0,00 % | ¥1.150,00 | ¥1.160,00 | ¥1.150,00 | 500 |
| 2026-08-31 | ¥1.150,00 | -0,86 % | ¥1.160,00 | ¥1.160,00 | ¥1.150,00 | 600 |
| 2026-08-28 | ¥1.160,00 | +5,26 % | ¥1.103,00 | ¥1.170,00 | ¥1.103,00 | 5,40K |
| 2026-08-27 | ¥1.102,00 | -0,99 % | ¥1.141,00 | ¥1.141,00 | ¥1.102,00 | 500 |
| 2026-08-26 | ¥1.113,00 | -2,02 % | ¥1.113,00 | ¥1.121,00 | ¥1.113,00 | 2,20K |
| 2026-08-25 | ¥1.136,00 | +0,98 % | ¥1.155,00 | ¥1.155,00 | ¥1.136,00 | 500 |
| 2026-08-24 | ¥1.125,00 | -2,60 % | ¥1.125,00 | ¥1.125,00 | ¥1.125,00 | 600 |
| 2026-08-21 | ¥1.155,00 | 0,00 % | ¥1.155,00 | ¥1.155,00 | ¥1.155,00 | 0 |
| 2026-08-20 | ¥1.155,00 | 0,00 % | ¥1.157,00 | ¥1.157,00 | ¥1.147,00 | 800 |
| 2026-08-19 | ¥1.155,00 | +0,17 % | ¥1.165,00 | ¥1.166,00 | ¥1.155,00 | 1,50K |
| 2026-08-18 | ¥1.153,00 | +5,01 % | ¥1.136,00 | ¥1.169,00 | ¥1.133,00 | 4,10K |
| 2026-08-17 | ¥1.098,00 | +0,46 % | ¥1.100,00 | ¥1.100,00 | ¥1.098,00 | 500 |
| 2026-08-14 | ¥1.093,00 | -1,53 % | ¥1.110,00 | ¥1.110,00 | ¥1.093,00 | 600 |
| 2026-08-13 | ¥1.110,00 | -1,68 % | ¥1.110,00 | ¥1.110,00 | ¥1.110,00 | 200 |
| 2026-08-12 | ¥1.129,00 | 0,00 % | ¥1.129,00 | ¥1.129,00 | ¥1.129,00 | 0 |
| 2026-08-10 | ¥1.129,00 | +0,80 % | ¥1.130,00 | ¥1.130,00 | ¥1.120,00 | 2,90K |
| 2026-08-07 | ¥1.120,00 | -0,88 % | ¥1.120,00 | ¥1.120,00 | ¥1.120,00 | 800 |
| 2026-08-06 | ¥1.130,00 | -0,26 % | ¥1.125,00 | ¥1.130,00 | ¥1.125,00 | 700 |
| 2026-08-05 | ¥1.133,00 | +0,44 % | ¥1.129,00 | ¥1.133,00 | ¥1.129,00 | 200 |
| 2026-08-04 | ¥1.128,00 | +3,68 % | ¥1.118,00 | ¥1.128,00 | ¥1.111,00 | 700 |
| 2026-08-03 | ¥1.088,00 | -1,98 % | ¥1.088,00 | ¥1.088,00 | ¥1.088,00 | 100 |
| 2026-07-31 | ¥1.110,00 | 0,00 % | ¥1.110,00 | ¥1.110,00 | ¥1.110,00 | 0 |
| 2026-07-30 | ¥1.110,00 | 0,00 % | ¥1.110,00 | ¥1.110,00 | ¥1.110,00 | 100 |
| 2026-07-29 | ¥1.110,00 | +1,93 % | ¥1.109,00 | ¥1.112,00 | ¥1.109,00 | 400 |
| 2026-07-28 | ¥1.089,00 | -1,71 % | ¥1.114,00 | ¥1.114,00 | ¥1.089,00 | 300 |
| 2026-07-27 | ¥1.108,00 | -2,29 % | ¥1.106,00 | ¥1.108,00 | ¥1.088,00 | 1,30K |
| 2026-07-24 | ¥1.134,00 | +2,16 % | ¥1.140,00 | ¥1.140,00 | ¥1.082,00 | 1,00K |
| 2026-07-23 | ¥1.110,00 | +0,09 % | ¥1.110,00 | ¥1.110,00 | ¥1.110,00 | 100 |
| 2026-07-22 | ¥1.109,00 | +0,91 % | ¥1.129,00 | ¥1.129,00 | ¥1.107,00 | 400 |
| 2026-07-21 | ¥1.099,00 | -1,70 % | ¥1.088,00 | ¥1.099,00 | ¥1.088,00 | 600 |
| 2026-07-17 | ¥1.118,00 | 0,00 % | ¥1.118,00 | ¥1.118,00 | ¥1.118,00 | 0 |
| 2026-07-16 | ¥1.118,00 | 0,00 % | ¥1.118,00 | ¥1.118,00 | ¥1.118,00 | 0 |
| 2026-07-15 | ¥1.118,00 | +0,72 % | ¥1.140,00 | ¥1.140,00 | ¥1.118,00 | 200 |
| 2026-07-14 | ¥1.110,00 | -0,89 % | ¥1.110,00 | ¥1.110,00 | ¥1.110,00 | 100 |
| 2026-07-13 | ¥1.120,00 | -2,35 % | ¥1.150,00 | ¥1.150,00 | ¥1.120,00 | 200 |
| 2026-07-10 | ¥1.147,00 | -2,13 % | ¥1.163,00 | ¥1.164,00 | ¥1.135,00 | 3,10K |
| 2026-07-09 | ¥1.172,00 | +0,86 % | ¥1.161,00 | ¥1.172,00 | ¥1.161,00 | 1,50K |
| 2026-07-08 | ¥1.162,00 | +3,11 % | ¥1.150,00 | ¥1.162,00 | ¥1.150,00 | 400 |
| 2026-07-07 | ¥1.127,00 | -3,26 % | ¥1.149,00 | ¥1.156,00 | ¥1.127,00 | 1,50K |
| 2026-07-06 | ¥1.165,00 | +8,17 % | ¥1.098,00 | ¥1.166,00 | ¥1.098,00 | 3,10K |
| 2026-07-03 | ¥1.077,00 | +0,75 % | ¥1.077,00 | ¥1.077,00 | ¥1.077,00 | 100 |
| 2026-07-02 | ¥1.069,00 | -0,19 % | ¥1.072,00 | ¥1.072,00 | ¥1.068,00 | 300 |
| 2026-07-01 | ¥1.071,00 | -2,55 % | ¥1.071,00 | ¥1.071,00 | ¥1.071,00 | 100 |
| 2026-06-30 | ¥1.099,00 | 0,00 % | ¥1.099,00 | ¥1.099,00 | ¥1.099,00 | 100 |
| 2026-06-29 | ¥1.099,00 | +0,37 % | ¥1.108,00 | ¥1.111,00 | ¥1.061,00 | 7,20K |
| 2026-06-26 | ¥1.095,00 | -0,18 % | ¥1.099,00 | ¥1.100,00 | ¥1.070,00 | 700 |
| 2026-06-25 | ¥1.097,00 | +0,18 % | ¥1.090,00 | ¥1.098,00 | ¥1.060,00 | 1,10K |
| 2026-06-24 | ¥1.095,00 | -0,73 % | ¥1.091,00 | ¥1.100,00 | ¥1.058,00 | 1,00K |
| 2026-06-23 | ¥1.103,00 | +0,36 % | ¥1.120,00 | ¥1.143,00 | ¥1.100,00 | 6,70K |
| 2026-06-22 | ¥1.099,00 | -3,51 % | ¥1.109,00 | ¥1.109,00 | ¥1.079,00 | 1,00K |
| 2026-06-19 | ¥1.139,00 | -1,81 % | ¥1.150,00 | ¥1.150,00 | ¥1.109,00 | 1,00K |
| 2026-06-18 | ¥1.160,00 | +3,76 % | ¥1.173,00 | ¥1.199,00 | ¥1.148,00 | 9,20K |
| 2026-06-17 | ¥1.118,00 | +1,36 % | ¥1.103,00 | ¥1.119,00 | ¥1.097,00 | 1,30K |
| 2026-06-16 | ¥1.103,00 | +2,60 % | ¥1.100,00 | ¥1.112,00 | ¥1.092,00 | 2,90K |
| 2026-06-15 | ¥1.075,00 | +0,09 % | ¥1.068,00 | ¥1.075,00 | ¥1.065,00 | 2,70K |
| 2026-06-12 | ¥1.074,00 | +2,38 % | ¥1.055,00 | ¥1.074,00 | ¥1.049,00 | 1,50K |
| 2026-06-11 | ¥1.049,00 | -2,33 % | ¥1.049,00 | ¥1.049,00 | ¥1.049,00 | 100 |
| 2026-06-10 | ¥1.074,00 | +1,32 % | ¥1.073,00 | ¥1.074,00 | ¥1.063,00 | 3,60K |
| 2026-06-09 | ¥1.060,00 | +2,02 % | ¥1.042,00 | ¥1.060,00 | ¥1.042,00 | 200 |
| 2026-06-08 | ¥1.039,00 | -1,61 % | ¥1.075,00 | ¥1.075,00 | ¥1.039,00 | 2,20K |
| 2026-06-05 | ¥1.056,00 | +0,38 % | ¥1.056,00 | ¥1.056,00 | ¥1.056,00 | 200 |
| 2026-06-04 | ¥1.052,00 | +0,29 % | ¥1.060,00 | ¥1.060,00 | ¥1.026,00 | 2,70K |
| 2026-06-03 | ¥1.049,00 | -1,87 % | ¥1.069,00 | ¥1.069,00 | ¥1.036,00 | 1,40K |
| 2026-06-02 | ¥1.069,00 | +1,62 % | ¥1.041,00 | ¥1.069,00 | ¥1.041,00 | 2,10K |
| 2026-06-01 | ¥1.052,00 | 0,00 % | ¥1.052,00 | ¥1.052,00 | ¥1.052,00 | 300 |
| 2026-05-29 | ¥1.052,00 | -0,47 % | ¥1.066,00 | ¥1.066,00 | ¥1.051,00 | 800 |
| 2026-05-28 | ¥1.057,00 | -1,58 % | ¥1.076,00 | ¥1.076,00 | ¥1.051,00 | 700 |
| 2026-05-27 | ¥1.074,00 | 0,00 % | ¥1.074,00 | ¥1.074,00 | ¥1.074,00 | 0 |
| 2026-05-26 | ¥1.074,00 | -0,19 % | ¥1.046,00 | ¥1.080,00 | ¥1.046,00 | 900 |
| 2026-05-25 | ¥1.076,00 | +3,16 % | ¥1.061,00 | ¥1.076,00 | ¥1.038,00 | 800 |
| 2026-05-22 | ¥1.043,00 | -1,14 % | ¥1.066,00 | ¥1.073,00 | ¥1.043,00 | 900 |