ISB CORPORATION 9702
TSE · Japan · Technologiedienstleistungen
¥2.449,00-49,00 (-1,96 %)
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 | ¥2.449,00 | -1,96 % | ¥2.471,00 | ¥2.489,00 | ¥2.435,00 | 26,60K |
| 2026-10-01 | ¥2.498,00 | -0,08 % | ¥2.471,00 | ¥2.509,00 | ¥2.468,00 | 18,60K |
| 2026-09-30 | ¥2.500,00 | -0,32 % | ¥2.478,00 | ¥2.515,00 | ¥2.468,00 | 32,20K |
| 2026-09-29 | ¥2.508,00 | +0,93 % | ¥2.488,00 | ¥2.522,00 | ¥2.467,00 |
| 37,30K |
| 2026-09-28 | ¥2.485,00 | +1,55 % | ¥2.456,00 | ¥2.486,00 | ¥2.435,00 | 134,60K |
| 2026-09-25 | ¥2.447,00 | -0,24 % | ¥2.470,00 | ¥2.470,00 | ¥2.423,00 | 33,70K |
| 2026-09-24 | ¥2.453,00 | +0,86 % | ¥2.418,00 | ¥2.469,00 | ¥2.418,00 | 20,80K |
| 2026-09-18 | ¥2.432,00 | -0,98 % | ¥2.435,00 | ¥2.450,00 | ¥2.407,00 | 19,20K |
| 2026-09-17 | ¥2.456,00 | -0,89 % | ¥2.475,00 | ¥2.485,00 | ¥2.426,00 | 29,50K |
| 2026-09-16 | ¥2.478,00 | +1,35 % | ¥2.460,00 | ¥2.478,00 | ¥2.456,00 | 12,80K |
| 2026-09-15 | ¥2.445,00 | +0,95 % | ¥2.401,00 | ¥2.457,00 | ¥2.401,00 | 13,20K |
| 2026-09-14 | ¥2.422,00 | +2,37 % | ¥2.347,00 | ¥2.423,00 | ¥2.347,00 | 14,40K |
| 2026-09-11 | ¥2.366,00 | -0,80 % | ¥2.355,00 | ¥2.383,00 | ¥2.342,00 | 16,20K |
| 2026-09-10 | ¥2.385,00 | +2,01 % | ¥2.332,00 | ¥2.385,00 | ¥2.321,00 | 14,60K |
| 2026-09-09 | ¥2.338,00 | -0,38 % | ¥2.321,00 | ¥2.350,00 | ¥2.316,00 | 21,40K |
| 2026-09-08 | ¥2.347,00 | -0,68 % | ¥2.340,00 | ¥2.359,00 | ¥2.328,00 | 15,10K |
| 2026-09-07 | ¥2.363,00 | -0,38 % | ¥2.354,00 | ¥2.363,00 | ¥2.329,00 | 24,50K |
| 2026-09-04 | ¥2.372,00 | +0,64 % | ¥2.346,00 | ¥2.383,00 | ¥2.325,00 | 15,30K |
| 2026-09-03 | ¥2.357,00 | -0,67 % | ¥2.366,00 | ¥2.379,00 | ¥2.348,00 | 14,10K |
| 2026-09-02 | ¥2.373,00 | -2,35 % | ¥2.404,00 | ¥2.404,00 | ¥2.367,00 | 22,10K |
| 2026-09-01 | ¥2.430,00 | -1,66 % | ¥2.453,00 | ¥2.485,00 | ¥2.430,00 | 22,40K |
| 2026-08-31 | ¥2.471,00 | -0,60 % | ¥2.463,00 | ¥2.487,00 | ¥2.456,00 | 12,40K |
| 2026-08-28 | ¥2.486,00 | +1,89 % | ¥2.428,00 | ¥2.500,00 | ¥2.428,00 | 22,40K |
| 2026-08-27 | ¥2.440,00 | +0,25 % | ¥2.418,00 | ¥2.467,00 | ¥2.418,00 | 17,00K |
| 2026-08-26 | ¥2.434,00 | +0,95 % | ¥2.402,00 | ¥2.454,00 | ¥2.402,00 | 22,10K |
| 2026-08-25 | ¥2.411,00 | -2,94 % | ¥2.485,00 | ¥2.488,00 | ¥2.411,00 | 21,40K |
| 2026-08-24 | ¥2.484,00 | +0,16 % | ¥2.504,00 | ¥2.538,00 | ¥2.463,00 | 27,10K |
| 2026-08-21 | ¥2.480,00 | -0,60 % | ¥2.479,00 | ¥2.505,00 | ¥2.465,00 | 35,30K |
| 2026-08-20 | ¥2.495,00 | +2,21 % | ¥2.429,00 | ¥2.496,00 | ¥2.411,00 | 26,20K |
| 2026-08-19 | ¥2.441,00 | -3,37 % | ¥2.526,00 | ¥2.526,00 | ¥2.407,00 | 34,30K |
| 2026-08-18 | ¥2.526,00 | +0,72 % | ¥2.520,00 | ¥2.535,00 | ¥2.438,00 | 48,20K |
| 2026-08-17 | ¥2.508,00 | -2,34 % | ¥2.556,00 | ¥2.556,00 | ¥2.488,00 | 34,00K |
| 2026-08-14 | ¥2.568,00 | +4,26 % | ¥2.451,00 | ¥2.586,00 | ¥2.450,00 | 41,70K |
| 2026-08-13 | ¥2.463,00 | +1,15 % | ¥2.435,00 | ¥2.484,00 | ¥2.405,00 | 44,40K |
| 2026-08-12 | ¥2.435,00 | -1,22 % | ¥2.451,00 | ¥2.454,00 | ¥2.386,00 | 45,80K |
| 2026-08-10 | ¥2.465,00 | +3,61 % | ¥2.400,00 | ¥2.495,00 | ¥2.380,00 | 25,00K |
| 2026-08-07 | ¥2.379,00 | -0,17 % | ¥2.364,00 | ¥2.398,00 | ¥2.364,00 | 22,60K |
| 2026-08-06 | ¥2.383,00 | +0,85 % | ¥2.344,00 | ¥2.403,00 | ¥2.316,00 | 30,90K |
| 2026-08-05 | ¥2.363,00 | +0,21 % | ¥2.379,00 | ¥2.429,00 | ¥2.356,00 | 32,90K |
| 2026-08-04 | ¥2.358,00 | +0,60 % | ¥2.358,00 | ¥2.366,00 | ¥2.345,00 | 36,80K |
| 2026-08-03 | ¥2.344,00 | -0,76 % | ¥2.324,00 | ¥2.364,00 | ¥2.284,00 | 56,60K |
| 2026-07-31 | ¥2.362,00 | -0,17 % | ¥2.397,00 | ¥2.401,00 | ¥2.359,00 | 63,20K |
| 2026-07-30 | ¥2.366,00 | -0,42 % | ¥2.356,00 | ¥2.375,00 | ¥2.306,00 | 78,70K |
| 2026-07-29 | ¥2.376,00 | +2,02 % | ¥2.323,00 | ¥2.376,00 | ¥2.286,00 | 32,70K |
| 2026-07-28 | ¥2.329,00 | -0,56 % | ¥2.298,00 | ¥2.349,00 | ¥2.248,00 | 32,90K |
| 2026-07-27 | ¥2.342,00 | +2,85 % | ¥2.280,00 | ¥2.351,00 | ¥2.280,00 | 29,00K |
| 2026-07-24 | ¥2.277,00 | +1,56 % | ¥2.222,00 | ¥2.288,00 | ¥2.197,00 | 42,60K |
| 2026-07-23 | ¥2.242,00 | +2,51 % | ¥2.169,00 | ¥2.260,00 | ¥2.156,00 | 40,60K |
| 2026-07-22 | ¥2.187,00 | +0,32 % | ¥2.180,00 | ¥2.194,00 | ¥2.156,00 | 18,10K |
| 2026-07-21 | ¥2.180,00 | -0,32 % | ¥2.187,00 | ¥2.202,00 | ¥2.164,00 | 33,10K |
| 2026-07-17 | ¥2.187,00 | -1,40 % | ¥2.218,00 | ¥2.227,00 | ¥2.162,00 | 36,50K |
| 2026-07-16 | ¥2.218,00 | -0,94 % | ¥2.222,00 | ¥2.228,00 | ¥2.208,00 | 14,10K |
| 2026-07-15 | ¥2.239,00 | +0,31 % | ¥2.245,00 | ¥2.246,00 | ¥2.203,00 | 24,60K |
| 2026-07-14 | ¥2.232,00 | +0,86 % | ¥2.223,00 | ¥2.236,00 | ¥2.208,00 | 14,00K |
| 2026-07-13 | ¥2.213,00 | -1,03 % | ¥2.236,00 | ¥2.260,00 | ¥2.201,00 | 22,60K |
| 2026-07-10 | ¥2.236,00 | 0,00 % | ¥2.233,00 | ¥2.247,00 | ¥2.225,00 | 14,90K |
| 2026-07-09 | ¥2.236,00 | +0,58 % | ¥2.230,00 | ¥2.240,00 | ¥2.217,00 | 12,70K |
| 2026-07-08 | ¥2.223,00 | -0,27 % | ¥2.216,00 | ¥2.243,00 | ¥2.216,00 | 21,80K |
| 2026-07-07 | ¥2.229,00 | -0,04 % | ¥2.240,00 | ¥2.261,00 | ¥2.229,00 | 9,50K |
| 2026-07-06 | ¥2.230,00 | -3,04 % | ¥2.300,00 | ¥2.300,00 | ¥2.222,00 | 23,80K |
| 2026-07-03 | ¥2.300,00 | -0,04 % | ¥2.295,00 | ¥2.320,00 | ¥2.286,00 | 9,40K |
| 2026-07-02 | ¥2.301,00 | +0,70 % | ¥2.321,00 | ¥2.350,00 | ¥2.298,00 | 24,80K |
| 2026-07-01 | ¥2.285,00 | 0,00 % | ¥2.301,00 | ¥2.312,00 | ¥2.192,00 | 60,30K |
| 2026-06-30 | ¥2.285,00 | -0,78 % | ¥2.303,00 | ¥2.326,00 | ¥2.285,00 | 17,50K |
| 2026-06-29 | ¥2.303,00 | +0,35 % | ¥2.296,00 | ¥2.348,00 | ¥2.296,00 | 23,80K |
| 2026-06-26 | ¥2.295,00 | +0,22 % | ¥2.290,00 | ¥2.317,00 | ¥2.281,00 | 22,80K |
| 2026-06-25 | ¥2.290,00 | 0,00 % | ¥2.286,00 | ¥2.330,00 | ¥2.286,00 | 18,90K |
| 2026-06-24 | ¥2.290,00 | +2,64 % | ¥2.218,00 | ¥2.310,00 | ¥2.218,00 | 35,30K |
| 2026-06-23 | ¥2.231,00 | -3,96 % | ¥2.273,00 | ¥2.301,00 | ¥2.185,00 | 50,00K |
| 2026-06-22 | ¥2.323,00 | -0,90 % | ¥2.344,00 | ¥2.353,00 | ¥2.292,00 | 33,70K |
| 2026-06-19 | ¥2.344,00 | -0,26 % | ¥2.338,00 | ¥2.357,00 | ¥2.318,00 | 23,90K |
| 2026-06-18 | ¥2.350,00 | +0,13 % | ¥2.354,00 | ¥2.381,00 | ¥2.350,00 | 14,70K |
| 2026-06-17 | ¥2.347,00 | +0,56 % | ¥2.330,00 | ¥2.370,00 | ¥2.330,00 | 18,20K |
| 2026-06-16 | ¥2.334,00 | -0,04 % | ¥2.334,00 | ¥2.347,00 | ¥2.310,00 | 21,10K |
| 2026-06-15 | ¥2.335,00 | +0,78 % | ¥2.311,00 | ¥2.348,00 | ¥2.311,00 | 15,80K |
| 2026-06-12 | ¥2.317,00 | -0,90 % | ¥2.350,00 | ¥2.370,00 | ¥2.301,00 | 28,50K |
| 2026-06-11 | ¥2.338,00 | +1,08 % | ¥2.307,00 | ¥2.338,00 | ¥2.279,00 | 25,80K |
| 2026-06-10 | ¥2.313,00 | -0,69 % | ¥2.323,00 | ¥2.356,00 | ¥2.300,00 | 25,00K |
| 2026-06-09 | ¥2.329,00 | -0,60 % | ¥2.387,00 | ¥2.387,00 | ¥2.320,00 | 20,10K |
| 2026-06-08 | ¥2.343,00 | -1,01 % | ¥2.326,00 | ¥2.394,00 | ¥2.326,00 | 38,80K |
| 2026-06-05 | ¥2.367,00 | +0,85 % | ¥2.347,00 | ¥2.380,00 | ¥2.333,00 | 15,90K |
| 2026-06-04 | ¥2.347,00 | +0,99 % | ¥2.307,00 | ¥2.365,00 | ¥2.307,00 | 22,00K |
| 2026-06-03 | ¥2.324,00 | -0,43 % | ¥2.316,00 | ¥2.339,00 | ¥2.300,00 | 19,80K |
| 2026-06-02 | ¥2.334,00 | -0,98 % | ¥2.359,00 | ¥2.359,00 | ¥2.297,00 | 24,70K |
| 2026-06-01 | ¥2.357,00 | +2,48 % | ¥2.300,00 | ¥2.401,00 | ¥2.295,00 | 54,50K |
| 2026-05-29 | ¥2.300,00 | -0,99 % | ¥2.324,00 | ¥2.359,00 | ¥2.300,00 | 21,00K |
| 2026-05-28 | ¥2.323,00 | +1,26 % | ¥2.265,00 | ¥2.335,00 | ¥2.251,00 | 29,30K |
| 2026-05-27 | ¥2.294,00 | -0,35 % | ¥2.274,00 | ¥2.302,00 | ¥2.247,00 | 82,80K |
| 2026-05-26 | ¥2.302,00 | +0,31 % | ¥2.309,00 | ¥2.316,00 | ¥2.297,00 | 17,40K |
| 2026-05-25 | ¥2.295,00 | -0,04 % | ¥2.296,00 | ¥2.325,00 | ¥2.295,00 | 25,50K |