IDEC Corporation 6652
TSE · Japan · Elektronische Technologie
¥3.870,00+60,00 (+1,57 %)
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 | ¥3.830,00 | +0,52 % | ¥3.770,00 | ¥3.865,00 | ¥3.770,00 | 42,00K |
| 2026-10-01 | ¥3.810,00 | -0,39 % | ¥3.825,00 | ¥3.845,00 | ¥3.785,00 | 84,90K |
| 2026-09-30 | ¥3.825,00 | +2,27 % | ¥3.670,00 | ¥3.830,00 | ¥3.670,00 | 209,00K |
| 2026-09-29 | ¥3.740,00 | -2,35 % | ¥3.740,00 | ¥3.785,00 | ¥3.685,00 | 104,30K |
| 2026-09-28 | ¥3.830,00 | +0,13 % | ¥3.825,00 | ¥3.850,00 | ¥3.810,00 | 136,70K |
| 2026-09-25 | ¥3.825,00 | -0,26 % | ¥3.835,00 | ¥3.835,00 | ¥3.800,00 | 117,90K |
| 2026-09-24 | ¥3.835,00 | +0,66 % | ¥3.850,00 | ¥3.855,00 | ¥3.790,00 | 125,20K |
| 2026-09-18 | ¥3.810,00 | +1,20 % | ¥3.770,00 | ¥3.810,00 | ¥3.725,00 | 184,30K |
| 2026-09-17 | ¥3.765,00 | +2,31 % | ¥3.725,00 | ¥3.770,00 | ¥3.715,00 | 84,10K |
| 2026-09-16 | ¥3.680,00 | +2,65 % | ¥3.655,00 | ¥3.690,00 | ¥3.650,00 | 66,60K |
| 2026-09-15 | ¥3.585,00 | +0,99 % | ¥3.550,00 | ¥3.615,00 | ¥3.545,00 | 56,90K |
| 2026-09-14 | ¥3.550,00 | -0,70 % | ¥3.550,00 | ¥3.595,00 | ¥3.530,00 | 52,10K |
| 2026-09-11 | ¥3.575,00 | -0,14 % | ¥3.480,00 | ¥3.575,00 | ¥3.465,00 | 92,40K |
| 2026-09-10 | ¥3.580,00 | +0,56 % | ¥3.540,00 | ¥3.595,00 | ¥3.495,00 | 91,00K |
| 2026-09-09 | ¥3.560,00 | +0,14 % | ¥3.560,00 | ¥3.620,00 | ¥3.555,00 | 91,30K |
| 2026-09-08 | ¥3.555,00 | -2,74 % | ¥3.650,00 | ¥3.650,00 | ¥3.555,00 | 106,90K |
| 2026-09-07 | ¥3.655,00 | +0,69 % | ¥3.670,00 | ¥3.680,00 | ¥3.630,00 | 50,80K |
| 2026-09-04 | ¥3.630,00 | -0,27 % | ¥3.675,00 | ¥3.685,00 | ¥3.615,00 | 75,00K |
| 2026-09-03 | ¥3.640,00 | -1,22 % | ¥3.715,00 | ¥3.750,00 | ¥3.635,00 | 116,00K |
| 2026-09-02 | ¥3.685,00 | -0,67 % | ¥3.675,00 | ¥3.735,00 | ¥3.665,00 | 146,50K |
| 2026-09-01 | ¥3.710,00 | -0,93 % | ¥3.710,00 | ¥3.785,00 | ¥3.695,00 | 140,40K |
| 2026-08-31 | ¥3.745,00 | +7,00 % | ¥3.520,00 | ¥3.780,00 | ¥3.500,00 | 201,10K |
| 2026-08-28 | ¥3.500,00 | -1,27 % | ¥3.545,00 | ¥3.565,00 | ¥3.500,00 | 57,50K |
| 2026-08-27 | ¥3.545,00 | -0,84 % | ¥3.575,00 | ¥3.575,00 | ¥3.535,00 | 53,90K |
| 2026-08-26 | ¥3.575,00 | -0,97 % | ¥3.590,00 | ¥3.605,00 | ¥3.560,00 | 68,60K |
| 2026-08-25 | ¥3.610,00 | +0,56 % | ¥3.615,00 | ¥3.655,00 | ¥3.535,00 | 96,00K |
| 2026-08-24 | ¥3.590,00 | -1,64 % | ¥3.650,00 | ¥3.655,00 | ¥3.590,00 | 94,10K |
| 2026-08-21 | ¥3.650,00 | -0,41 % | ¥3.625,00 | ¥3.670,00 | ¥3.605,00 | 92,10K |
| 2026-08-20 | ¥3.665,00 | +2,95 % | ¥3.605,00 | ¥3.680,00 | ¥3.580,00 | 130,70K |
| 2026-08-19 | ¥3.560,00 | -5,32 % | ¥3.690,00 | ¥3.710,00 | ¥3.545,00 | 154,30K |
| 2026-08-18 | ¥3.760,00 | -1,31 % | ¥3.805,00 | ¥3.820,00 | ¥3.725,00 | 144,80K |
| 2026-08-17 | ¥3.810,00 | +0,40 % | ¥3.835,00 | ¥3.850,00 | ¥3.790,00 | 72,10K |
| 2026-08-14 | ¥3.795,00 | -1,56 % | ¥3.835,00 | ¥3.855,00 | ¥3.780,00 | 103,90K |
| 2026-08-13 | ¥3.855,00 | -1,78 % | ¥3.905,00 | ¥3.910,00 | ¥3.830,00 | 113,50K |
| 2026-08-12 | ¥3.925,00 | +2,75 % | ¥3.960,00 | ¥3.975,00 | ¥3.830,00 | 174,30K |
| 2026-08-10 | ¥3.820,00 | +3,24 % | ¥3.740,00 | ¥3.870,00 | ¥3.720,00 | 174,70K |
| 2026-08-07 | ¥3.700,00 | +1,65 % | ¥3.745,00 | ¥3.760,00 | ¥3.555,00 | 289,50K |
| 2026-08-06 | ¥3.640,00 | +1,68 % | ¥3.615,00 | ¥3.710,00 | ¥3.500,00 | 208,80K |
| 2026-08-05 | ¥3.580,00 | +3,77 % | ¥3.550,00 | ¥3.595,00 | ¥3.520,00 | 95,20K |
| 2026-08-04 | ¥3.450,00 | +0,15 % | ¥3.435,00 | ¥3.475,00 | ¥3.425,00 | 104,80K |
| 2026-08-03 | ¥3.445,00 | -2,55 % | ¥3.400,00 | ¥3.445,00 | ¥3.340,00 | 131,80K |
| 2026-07-31 | ¥3.535,00 | +6,64 % | ¥3.400,00 | ¥3.535,00 | ¥3.335,00 | 580,30K |
| 2026-07-30 | ¥3.315,00 | +2,16 % | ¥3.260,00 | ¥3.335,00 | ¥3.225,00 | 147,60K |
| 2026-07-29 | ¥3.245,00 | -1,37 % | ¥3.340,00 | ¥3.340,00 | ¥3.195,00 | 161,40K |
| 2026-07-28 | ¥3.290,00 | -2,52 % | ¥3.370,00 | ¥3.370,00 | ¥3.265,00 | 140,80K |
| 2026-07-27 | ¥3.375,00 | +3,37 % | ¥3.330,00 | ¥3.385,00 | ¥3.295,00 | 130,50K |
| 2026-07-24 | ¥3.265,00 | -0,31 % | ¥3.250,00 | ¥3.265,00 | ¥3.210,00 | 78,10K |
| 2026-07-23 | ¥3.275,00 | +0,77 % | ¥3.250,00 | ¥3.285,00 | ¥3.245,00 | 50,80K |
| 2026-07-22 | ¥3.250,00 | +0,15 % | ¥3.285,00 | ¥3.300,00 | ¥3.250,00 | 107,80K |
| 2026-07-21 | ¥3.245,00 | +2,20 % | ¥3.245,00 | ¥3.270,00 | ¥3.220,00 | 89,90K |
| 2026-07-17 | ¥3.175,00 | -4,22 % | ¥3.295,00 | ¥3.350,00 | ¥3.145,00 | 82,70K |
| 2026-07-16 | ¥3.315,00 | -1,34 % | ¥3.340,00 | ¥3.350,00 | ¥3.315,00 | 69,10K |
| 2026-07-15 | ¥3.360,00 | +1,66 % | ¥3.310,00 | ¥3.365,00 | ¥3.285,00 | 61,80K |
| 2026-07-14 | ¥3.305,00 | +1,54 % | ¥3.250,00 | ¥3.310,00 | ¥3.230,00 | 80,70K |
| 2026-07-13 | ¥3.255,00 | -1,96 % | ¥3.340,00 | ¥3.350,00 | ¥3.250,00 | 72,50K |
| 2026-07-10 | ¥3.320,00 | +0,45 % | ¥3.365,00 | ¥3.385,00 | ¥3.315,00 | 80,70K |
| 2026-07-09 | ¥3.305,00 | +1,23 % | ¥3.290,00 | ¥3.340,00 | ¥3.275,00 | 82,10K |
| 2026-07-08 | ¥3.265,00 | -1,80 % | ¥3.255,00 | ¥3.310,00 | ¥3.250,00 | 118,20K |
| 2026-07-07 | ¥3.325,00 | -2,21 % | ¥3.425,00 | ¥3.440,00 | ¥3.320,00 | 126,20K |
| 2026-07-06 | ¥3.400,00 | +0,59 % | ¥3.390,00 | ¥3.430,00 | ¥3.350,00 | 70,40K |
| 2026-07-03 | ¥3.380,00 | +1,65 % | ¥3.350,00 | ¥3.390,00 | ¥3.315,00 | 78,20K |
| 2026-07-02 | ¥3.325,00 | +0,76 % | ¥3.295,00 | ¥3.375,00 | ¥3.250,00 | 158,30K |
| 2026-07-01 | ¥3.300,00 | +1,23 % | ¥3.330,00 | ¥3.330,00 | ¥3.280,00 | 58,20K |
| 2026-06-30 | ¥3.260,00 | +0,15 % | ¥3.255,00 | ¥3.270,00 | ¥3.210,00 | 109,80K |
| 2026-06-29 | ¥3.255,00 | -0,15 % | ¥3.260,00 | ¥3.260,00 | ¥3.190,00 | 106,30K |
| 2026-06-26 | ¥3.260,00 | +0,15 % | ¥3.250,00 | ¥3.295,00 | ¥3.210,00 | 93,30K |
| 2026-06-25 | ¥3.255,00 | -0,61 % | ¥3.285,00 | ¥3.320,00 | ¥3.255,00 | 109,30K |
| 2026-06-24 | ¥3.275,00 | +0,15 % | ¥3.250,00 | ¥3.335,00 | ¥3.250,00 | 121,80K |
| 2026-06-23 | ¥3.270,00 | -0,30 % | ¥3.315,00 | ¥3.315,00 | ¥3.240,00 | 109,60K |
| 2026-06-22 | ¥3.280,00 | +2,50 % | ¥3.170,00 | ¥3.320,00 | ¥3.165,00 | 118,20K |
| 2026-06-19 | ¥3.200,00 | +1,43 % | ¥3.220,00 | ¥3.235,00 | ¥3.185,00 | 196,50K |
| 2026-06-18 | ¥3.155,00 | -0,47 % | ¥3.200,00 | ¥3.220,00 | ¥3.155,00 | 69,80K |
| 2026-06-17 | ¥3.170,00 | +1,60 % | ¥3.190,00 | ¥3.205,00 | ¥3.160,00 | 82,30K |
| 2026-06-16 | ¥3.120,00 | -0,16 % | ¥3.125,00 | ¥3.160,00 | ¥3.090,00 | 92,70K |
| 2026-06-15 | ¥3.125,00 | +0,97 % | ¥3.160,00 | ¥3.160,00 | ¥3.110,00 | 79,50K |
| 2026-06-12 | ¥3.095,00 | +0,98 % | ¥3.105,00 | ¥3.140,00 | ¥3.080,00 | 91,90K |
| 2026-06-11 | ¥3.065,00 | -2,08 % | ¥3.005,00 | ¥3.065,00 | ¥2.952,00 | 122,50K |
| 2026-06-10 | ¥3.130,00 | -0,79 % | ¥3.145,00 | ¥3.190,00 | ¥3.095,00 | 96,30K |
| 2026-06-09 | ¥3.155,00 | -2,47 % | ¥3.270,00 | ¥3.310,00 | ¥3.140,00 | 114,20K |
| 2026-06-08 | ¥3.235,00 | -3,29 % | ¥3.220,00 | ¥3.270,00 | ¥3.175,00 | 148,10K |
| 2026-06-05 | ¥3.345,00 | +0,75 % | ¥3.320,00 | ¥3.400,00 | ¥3.300,00 | 97,30K |
| 2026-06-04 | ¥3.320,00 | -0,30 % | ¥3.300,00 | ¥3.345,00 | ¥3.260,00 | 93,30K |
| 2026-06-03 | ¥3.330,00 | +1,52 % | ¥3.300,00 | ¥3.330,00 | ¥3.270,00 | 86,50K |
| 2026-06-02 | ¥3.280,00 | -0,46 % | ¥3.270,00 | ¥3.315,00 | ¥3.215,00 | 119,90K |
| 2026-06-01 | ¥3.295,00 | -4,91 % | ¥3.435,00 | ¥3.435,00 | ¥3.280,00 | 144,30K |
| 2026-05-29 | ¥3.465,00 | -0,86 % | ¥3.515,00 | ¥3.540,00 | ¥3.465,00 | 94,20K |
| 2026-05-28 | ¥3.495,00 | +1,01 % | ¥3.455,00 | ¥3.510,00 | ¥3.410,00 | 116,50K |
| 2026-05-27 | ¥3.460,00 | -1,14 % | ¥3.500,00 | ¥3.545,00 | ¥3.445,00 | 97,10K |
| 2026-05-26 | ¥3.500,00 | -1,13 % | ¥3.510,00 | ¥3.520,00 | ¥3.460,00 | 95,00K |
| 2026-05-25 | ¥3.540,00 | +1,58 % | ¥3.550,00 | ¥3.595,00 | ¥3.530,00 | 110,40K |