INFRONEER Holdings Inc. 5076
TSE · Japan · Industriedienstleistungen
¥2.742,00-12,00 (-0,44 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.741,50 | -0,45 % | ¥2.732,00 | ¥2.752,00 | ¥2.717,00 | 154,00K |
| 2026-10-01 | ¥2.754,00 | -0,40 % | ¥2.806,00 | ¥2.806,00 | ¥2.694,50 | 1,91M |
| 2026-09-30 | ¥2.765,00 | +1,23 % | ¥2.746,00 | ¥2.774,50 | ¥2.734,50 | 1,26M |
| 2026-09-29 | ¥2.731,50 | -5,06 % | ¥2.811,00 | ¥2.813,50 | ¥2.729,00 |
| 1,52M |
| 2026-09-28 | ¥2.877,00 | -0,69 % | ¥2.928,00 | ¥2.935,00 | ¥2.877,00 | 1,54M |
| 2026-09-25 | ¥2.897,00 | -0,55 % | ¥2.920,00 | ¥2.928,00 | ¥2.878,50 | 1,14M |
| 2026-09-24 | ¥2.913,00 | +0,15 % | ¥2.900,00 | ¥2.919,00 | ¥2.861,00 | 1,49M |
| 2026-09-18 | ¥2.908,50 | +1,54 % | ¥2.876,50 | ¥2.908,50 | ¥2.850,00 | 2,65M |
| 2026-09-17 | ¥2.864,50 | +0,16 % | ¥2.875,00 | ¥2.905,00 | ¥2.862,00 | 1,14M |
| 2026-09-16 | ¥2.860,00 | +1,60 % | ¥2.827,00 | ¥2.874,00 | ¥2.825,00 | 1,48M |
| 2026-09-15 | ¥2.815,00 | -1,21 % | ¥2.822,00 | ¥2.832,00 | ¥2.785,00 | 1,31M |
| 2026-09-14 | ¥2.849,50 | +2,94 % | ¥2.797,00 | ¥2.849,50 | ¥2.784,00 | 1,82M |
| 2026-09-11 | ¥2.768,00 | +0,07 % | ¥2.725,50 | ¥2.798,00 | ¥2.719,50 | 1,61M |
| 2026-09-10 | ¥2.766,00 | -1,21 % | ¥2.812,00 | ¥2.817,00 | ¥2.750,00 | 1,67M |
| 2026-09-09 | ¥2.800,00 | +1,87 % | ¥2.749,00 | ¥2.804,00 | ¥2.741,50 | 1,53M |
| 2026-09-08 | ¥2.748,50 | -0,60 % | ¥2.765,00 | ¥2.798,00 | ¥2.748,50 | 962,10K |
| 2026-09-07 | ¥2.765,00 | +0,95 % | ¥2.760,00 | ¥2.783,00 | ¥2.751,50 | 931,30K |
| 2026-09-04 | ¥2.739,00 | -0,60 % | ¥2.750,50 | ¥2.754,50 | ¥2.710,50 | 1,29M |
| 2026-09-03 | ¥2.755,50 | -3,30 % | ¥2.822,50 | ¥2.849,00 | ¥2.755,50 | 1,85M |
| 2026-09-02 | ¥2.849,50 | -2,48 % | ¥2.940,50 | ¥2.944,00 | ¥2.825,50 | 2,17M |
| 2026-09-01 | ¥2.922,00 | +2,35 % | ¥2.852,50 | ¥2.923,00 | ¥2.843,00 | 1,30M |
| 2026-08-31 | ¥2.855,00 | -0,10 % | ¥2.840,00 | ¥2.872,00 | ¥2.827,00 | 1,52M |
| 2026-08-28 | ¥2.858,00 | +0,60 % | ¥2.839,50 | ¥2.880,50 | ¥2.815,50 | 1,33M |
| 2026-08-27 | ¥2.841,00 | +1,46 % | ¥2.815,00 | ¥2.841,00 | ¥2.796,50 | 958,70K |
| 2026-08-26 | ¥2.800,00 | +1,12 % | ¥2.772,00 | ¥2.819,50 | ¥2.765,00 | 957,90K |
| 2026-08-25 | ¥2.769,00 | +0,14 % | ¥2.810,00 | ¥2.824,00 | ¥2.763,00 | 958,20K |
| 2026-08-24 | ¥2.765,00 | +0,36 % | ¥2.760,00 | ¥2.799,50 | ¥2.746,50 | 1,31M |
| 2026-08-21 | ¥2.755,00 | +0,36 % | ¥2.715,00 | ¥2.755,00 | ¥2.706,50 | 1,23M |
| 2026-08-20 | ¥2.745,00 | +3,53 % | ¥2.662,00 | ¥2.754,50 | ¥2.660,00 | 1,88M |
| 2026-08-19 | ¥2.651,50 | -4,81 % | ¥2.763,50 | ¥2.770,00 | ¥2.651,50 | 2,34M |
| 2026-08-18 | ¥2.785,50 | -1,24 % | ¥2.830,00 | ¥2.847,50 | ¥2.772,00 | 1,55M |
| 2026-08-17 | ¥2.820,50 | -0,62 % | ¥2.860,00 | ¥2.868,00 | ¥2.805,00 | 1,11M |
| 2026-08-14 | ¥2.838,00 | +3,43 % | ¥2.744,00 | ¥2.838,50 | ¥2.737,50 | 1,96M |
| 2026-08-13 | ¥2.744,00 | +2,01 % | ¥2.724,00 | ¥2.780,00 | ¥2.711,00 | 1,94M |
| 2026-08-12 | ¥2.690,00 | +2,18 % | ¥2.658,00 | ¥2.692,50 | ¥2.621,50 | 1,65M |
| 2026-08-10 | ¥2.632,50 | +0,73 % | ¥2.663,50 | ¥2.721,00 | ¥2.632,50 | 2,45M |
| 2026-08-07 | ¥2.613,50 | +2,53 % | ¥2.550,00 | ¥2.780,00 | ¥2.534,50 | 5,20M |
| 2026-08-06 | ¥2.549,00 | +0,06 % | ¥2.525,00 | ¥2.561,00 | ¥2.510,00 | 1,42M |
| 2026-08-05 | ¥2.547,50 | +0,59 % | ¥2.525,50 | ¥2.549,50 | ¥2.517,00 | 1,55M |
| 2026-08-04 | ¥2.532,50 | -1,50 % | ¥2.550,00 | ¥2.579,50 | ¥2.524,50 | 1,25M |
| 2026-08-03 | ¥2.571,00 | -1,00 % | ¥2.594,00 | ¥2.602,00 | ¥2.496,00 | 1,78M |
| 2026-07-31 | ¥2.597,00 | +0,54 % | ¥2.609,50 | ¥2.633,00 | ¥2.541,50 | 2,47M |
| 2026-07-30 | ¥2.583,00 | -1,97 % | ¥2.602,50 | ¥2.637,00 | ¥2.569,00 | 1,71M |
| 2026-07-29 | ¥2.635,00 | -2,86 % | ¥2.712,50 | ¥2.718,00 | ¥2.606,00 | 1,67M |
| 2026-07-28 | ¥2.712,50 | -4,22 % | ¥2.796,00 | ¥2.808,00 | ¥2.686,50 | 1,88M |
| 2026-07-27 | ¥2.832,00 | +1,49 % | ¥2.822,00 | ¥2.843,00 | ¥2.776,00 | 739,30K |
| 2026-07-24 | ¥2.790,50 | -1,48 % | ¥2.820,00 | ¥2.829,50 | ¥2.777,00 | 1,35M |
| 2026-07-23 | ¥2.832,50 | -0,12 % | ¥2.836,00 | ¥2.837,00 | ¥2.808,50 | 1,24M |
| 2026-07-22 | ¥2.836,00 | -0,28 % | ¥2.840,00 | ¥2.860,50 | ¥2.817,50 | 1,06M |
| 2026-07-21 | ¥2.844,00 | +2,69 % | ¥2.792,00 | ¥2.849,50 | ¥2.772,00 | 1,22M |
| 2026-07-17 | ¥2.769,50 | -1,58 % | ¥2.801,00 | ¥2.812,00 | ¥2.724,00 | 2,66M |
| 2026-07-16 | ¥2.814,00 | -3,48 % | ¥2.860,00 | ¥2.876,00 | ¥2.805,50 | 1,30M |
| 2026-07-15 | ¥2.915,50 | +4,57 % | ¥2.825,50 | ¥2.924,00 | ¥2.818,50 | 2,06M |
| 2026-07-14 | ¥2.788,00 | -0,55 % | ¥2.800,00 | ¥2.805,50 | ¥2.740,00 | 1,72M |
| 2026-07-13 | ¥2.803,50 | -1,44 % | ¥2.857,50 | ¥2.892,00 | ¥2.803,50 | 1,41M |
| 2026-07-10 | ¥2.844,50 | -2,17 % | ¥2.883,00 | ¥2.963,00 | ¥2.827,50 | 2,27M |
| 2026-07-09 | ¥2.907,50 | +1,17 % | ¥2.885,00 | ¥2.940,00 | ¥2.862,00 | 2,21M |
| 2026-07-08 | ¥2.874,00 | +3,77 % | ¥2.790,00 | ¥2.905,00 | ¥2.751,00 | 2,20M |
| 2026-07-07 | ¥2.769,50 | -0,25 % | ¥2.812,00 | ¥2.855,50 | ¥2.748,50 | 1,70M |
| 2026-07-06 | ¥2.776,50 | +3,45 % | ¥2.716,50 | ¥2.776,50 | ¥2.700,50 | 1,25M |
| 2026-07-03 | ¥2.684,00 | +0,24 % | ¥2.689,50 | ¥2.698,00 | ¥2.649,00 | 1,14M |
| 2026-07-02 | ¥2.677,50 | +1,65 % | ¥2.634,50 | ¥2.704,50 | ¥2.626,50 | 1,41M |
| 2026-07-01 | ¥2.634,00 | -1,59 % | ¥2.677,00 | ¥2.699,50 | ¥2.634,00 | 1,45M |
| 2026-06-30 | ¥2.676,50 | -0,46 % | ¥2.704,50 | ¥2.730,50 | ¥2.668,50 | 1,21M |
| 2026-06-29 | ¥2.689,00 | -0,81 % | ¥2.711,00 | ¥2.733,00 | ¥2.665,50 | 1,33M |
| 2026-06-26 | ¥2.711,00 | +0,26 % | ¥2.715,50 | ¥2.742,00 | ¥2.681,00 | 917,80K |
| 2026-06-25 | ¥2.704,00 | +1,33 % | ¥2.717,50 | ¥2.723,00 | ¥2.648,00 | 1,22M |
| 2026-06-24 | ¥2.668,50 | -0,48 % | ¥2.662,00 | ¥2.692,00 | ¥2.651,00 | 1,96M |
| 2026-06-23 | ¥2.681,50 | -3,97 % | ¥2.801,00 | ¥2.822,00 | ¥2.670,50 | 1,87M |
| 2026-06-22 | ¥2.792,50 | +2,10 % | ¥2.728,00 | ¥2.798,00 | ¥2.702,00 | 1,51M |
| 2026-06-19 | ¥2.735,00 | -1,23 % | ¥2.758,00 | ¥2.790,00 | ¥2.723,00 | 1,80M |
| 2026-06-18 | ¥2.769,00 | +2,20 % | ¥2.709,50 | ¥2.788,00 | ¥2.698,50 | 1,69M |
| 2026-06-17 | ¥2.709,50 | +1,92 % | ¥2.675,00 | ¥2.736,50 | ¥2.668,00 | 1,71M |
| 2026-06-16 | ¥2.658,50 | -2,12 % | ¥2.728,00 | ¥2.737,00 | ¥2.647,50 | 1,67M |
| 2026-06-15 | ¥2.716,00 | +5,83 % | ¥2.632,50 | ¥2.728,50 | ¥2.614,00 | 2,20M |
| 2026-06-12 | ¥2.566,50 | -1,29 % | ¥2.631,00 | ¥2.661,50 | ¥2.559,00 | 1,93M |
| 2026-06-11 | ¥2.600,00 | -0,17 % | ¥2.516,00 | ¥2.600,00 | ¥2.516,00 | 2,00M |
| 2026-06-10 | ¥2.604,50 | +1,15 % | ¥2.562,50 | ¥2.631,50 | ¥2.560,00 | 1,66M |
| 2026-06-09 | ¥2.575,00 | +1,40 % | ¥2.603,50 | ¥2.635,00 | ¥2.558,00 | 2,73M |
| 2026-06-08 | ¥2.539,50 | -0,24 % | ¥2.530,00 | ¥2.555,50 | ¥2.508,00 | 2,23M |
| 2026-06-05 | ¥2.545,50 | +2,64 % | ¥2.530,00 | ¥2.570,00 | ¥2.500,50 | 2,68M |
| 2026-06-04 | ¥2.480,00 | +2,56 % | ¥2.429,00 | ¥2.506,50 | ¥2.396,50 | 1,96M |
| 2026-06-03 | ¥2.418,00 | -0,12 % | ¥2.404,00 | ¥2.444,50 | ¥2.387,00 | 1,65M |
| 2026-06-02 | ¥2.421,00 | 0,00 % | ¥2.421,00 | ¥2.430,00 | ¥2.369,50 | 1,72M |
| 2026-06-01 | ¥2.421,00 | -1,26 % | ¥2.433,00 | ¥2.441,00 | ¥2.405,00 | 1,55M |
| 2026-05-29 | ¥2.452,00 | +2,10 % | ¥2.451,50 | ¥2.485,00 | ¥2.433,50 | 2,40M |
| 2026-05-28 | ¥2.401,50 | +0,90 % | ¥2.401,50 | ¥2.431,00 | ¥2.373,00 | 1,38M |
| 2026-05-27 | ¥2.380,00 | -0,40 % | ¥2.393,00 | ¥2.401,50 | ¥2.343,50 | 1,23M |
| 2026-05-26 | ¥2.389,50 | +1,59 % | ¥2.350,50 | ¥2.399,00 | ¥2.341,50 | 1,17M |
| 2026-05-25 | ¥2.352,00 | +0,47 % | ¥2.358,00 | ¥2.408,00 | ¥2.350,00 | 1,55M |