Ines Corporation 9742
TSE · Japan · Technologiedienstleistungen
¥2.280,00+36,00 (+1,60 %)
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 | ¥2.244,00 | +1,40 % | ¥2.191,00 | ¥2.276,00 | ¥2.191,00 | 31,10K |
| 2026-09-30 | ¥2.213,00 | +1,47 % | ¥2.175,00 | ¥2.248,00 | ¥2.173,00 | 28,60K |
| 2026-09-29 | ¥2.181,00 | -3,62 % | ¥2.235,00 | ¥2.249,00 | ¥2.180,00 | 34,10K |
| 2026-09-28 | ¥2.263,00 | -1,48 % | ¥2.299,00 | ¥2.324,00 | ¥2.258,00 |
| 40,90K |
| 2026-09-25 | ¥2.297,00 | +1,68 % | ¥2.267,00 | ¥2.323,00 | ¥2.264,00 | 42,90K |
| 2026-09-24 | ¥2.259,00 | +5,02 % | ¥2.200,00 | ¥2.279,00 | ¥2.191,00 | 45,30K |
| 2026-09-18 | ¥2.151,00 | +0,28 % | ¥2.143,00 | ¥2.168,00 | ¥2.126,00 | 22,20K |
| 2026-09-17 | ¥2.145,00 | +1,13 % | ¥2.126,00 | ¥2.157,00 | ¥2.117,00 | 19,20K |
| 2026-09-16 | ¥2.121,00 | -0,24 % | ¥2.126,00 | ¥2.129,00 | ¥2.110,00 | 17,70K |
| 2026-09-15 | ¥2.126,00 | +0,62 % | ¥2.085,00 | ¥2.141,00 | ¥2.085,00 | 23,20K |
| 2026-09-14 | ¥2.113,00 | +3,33 % | ¥2.063,00 | ¥2.113,00 | ¥2.050,00 | 20,80K |
| 2026-09-11 | ¥2.045,00 | -0,20 % | ¥2.018,00 | ¥2.062,00 | ¥2.015,00 | 27,20K |
| 2026-09-10 | ¥2.049,00 | +0,10 % | ¥2.033,00 | ¥2.050,00 | ¥2.001,00 | 19,80K |
| 2026-09-09 | ¥2.047,00 | -1,11 % | ¥2.070,00 | ¥2.070,00 | ¥2.023,00 | 23,50K |
| 2026-09-08 | ¥2.070,00 | -1,66 % | ¥2.105,00 | ¥2.105,00 | ¥2.060,00 | 19,10K |
| 2026-09-07 | ¥2.105,00 | -3,57 % | ¥2.180,00 | ¥2.180,00 | ¥2.076,00 | 65,60K |
| 2026-09-04 | ¥2.183,00 | -2,02 % | ¥2.219,00 | ¥2.234,00 | ¥2.182,00 | 25,60K |
| 2026-09-03 | ¥2.228,00 | -3,63 % | ¥2.332,00 | ¥2.332,00 | ¥2.225,00 | 26,80K |
| 2026-09-02 | ¥2.312,00 | -2,28 % | ¥2.351,00 | ¥2.357,00 | ¥2.312,00 | 29,90K |
| 2026-09-01 | ¥2.366,00 | +0,30 % | ¥2.359,00 | ¥2.388,00 | ¥2.351,00 | 25,90K |
| 2026-08-31 | ¥2.359,00 | -0,34 % | ¥2.349,00 | ¥2.377,00 | ¥2.342,00 | 18,00K |
| 2026-08-28 | ¥2.367,00 | +0,85 % | ¥2.348,00 | ¥2.397,00 | ¥2.348,00 | 34,30K |
| 2026-08-27 | ¥2.347,00 | +0,82 % | ¥2.329,00 | ¥2.372,00 | ¥2.322,00 | 28,20K |
| 2026-08-26 | ¥2.328,00 | -1,36 % | ¥2.360,00 | ¥2.375,00 | ¥2.291,00 | 41,40K |
| 2026-08-25 | ¥2.360,00 | -6,61 % | ¥2.527,00 | ¥2.527,00 | ¥2.336,00 | 66,90K |
| 2026-08-24 | ¥2.527,00 | +3,27 % | ¥2.462,00 | ¥2.527,00 | ¥2.455,00 | 50,90K |
| 2026-08-21 | ¥2.447,00 | +3,60 % | ¥2.362,00 | ¥2.470,00 | ¥2.358,00 | 74,30K |
| 2026-08-20 | ¥2.362,00 | +0,77 % | ¥2.344,00 | ¥2.375,00 | ¥2.321,00 | 21,70K |
| 2026-08-19 | ¥2.344,00 | -0,55 % | ¥2.358,00 | ¥2.400,00 | ¥2.335,00 | 35,20K |
| 2026-08-18 | ¥2.357,00 | +0,73 % | ¥2.340,00 | ¥2.372,00 | ¥2.310,00 | 17,20K |
| 2026-08-17 | ¥2.340,00 | -1,27 % | ¥2.348,00 | ¥2.376,00 | ¥2.330,00 | 26,50K |
| 2026-08-14 | ¥2.370,00 | +2,60 % | ¥2.316,00 | ¥2.380,00 | ¥2.299,00 | 31,40K |
| 2026-08-13 | ¥2.310,00 | -0,39 % | ¥2.317,00 | ¥2.317,00 | ¥2.248,00 | 26,50K |
| 2026-08-12 | ¥2.319,00 | +0,56 % | ¥2.314,00 | ¥2.335,00 | ¥2.298,00 | 31,50K |
| 2026-08-10 | ¥2.306,00 | +0,48 % | ¥2.310,00 | ¥2.349,00 | ¥2.287,00 | 49,00K |
| 2026-08-07 | ¥2.295,00 | +5,61 % | ¥2.187,00 | ¥2.296,00 | ¥2.187,00 | 45,60K |
| 2026-08-06 | ¥2.173,00 | +0,98 % | ¥2.140,00 | ¥2.195,00 | ¥2.140,00 | 22,30K |
| 2026-08-05 | ¥2.152,00 | -1,37 % | ¥2.195,00 | ¥2.240,00 | ¥2.141,00 | 41,10K |
| 2026-08-04 | ¥2.182,00 | +1,07 % | ¥2.164,00 | ¥2.212,00 | ¥2.140,00 | 38,90K |
| 2026-08-03 | ¥2.159,00 | +1,12 % | ¥2.102,00 | ¥2.180,00 | ¥2.071,00 | 48,50K |
| 2026-07-31 | ¥2.135,00 | -2,82 % | ¥2.175,00 | ¥2.197,00 | ¥2.070,00 | 56,50K |
| 2026-07-30 | ¥2.197,00 | -1,88 % | ¥2.227,00 | ¥2.244,00 | ¥2.196,00 | 57,90K |
| 2026-07-29 | ¥2.239,00 | +2,66 % | ¥2.195,00 | ¥2.249,00 | ¥2.167,00 | 33,80K |
| 2026-07-28 | ¥2.181,00 | -0,23 % | ¥2.196,00 | ¥2.211,00 | ¥2.152,00 | 27,20K |
| 2026-07-27 | ¥2.186,00 | +1,25 % | ¥2.153,00 | ¥2.205,00 | ¥2.153,00 | 18,00K |
| 2026-07-24 | ¥2.159,00 | -0,23 % | ¥2.160,00 | ¥2.179,00 | ¥2.149,00 | 40,00K |
| 2026-07-23 | ¥2.164,00 | +0,51 % | ¥2.153,00 | ¥2.179,00 | ¥2.146,00 | 25,90K |
| 2026-07-22 | ¥2.153,00 | -1,01 % | ¥2.167,00 | ¥2.182,00 | ¥2.152,00 | 25,50K |
| 2026-07-21 | ¥2.175,00 | -0,91 % | ¥2.222,00 | ¥2.249,00 | ¥2.170,00 | 24,90K |
| 2026-07-17 | ¥2.195,00 | -0,50 % | ¥2.219,00 | ¥2.230,00 | ¥2.171,00 | 24,00K |
| 2026-07-16 | ¥2.206,00 | +0,36 % | ¥2.209,00 | ¥2.217,00 | ¥2.187,00 | 26,30K |
| 2026-07-15 | ¥2.198,00 | +0,32 % | ¥2.191,00 | ¥2.205,00 | ¥2.172,00 | 15,90K |
| 2026-07-14 | ¥2.191,00 | +1,15 % | ¥2.183,00 | ¥2.221,00 | ¥2.183,00 | 35,10K |
| 2026-07-13 | ¥2.166,00 | -0,78 % | ¥2.175,00 | ¥2.190,00 | ¥2.166,00 | 14,80K |
| 2026-07-10 | ¥2.183,00 | +1,39 % | ¥2.184,00 | ¥2.198,00 | ¥2.167,00 | 23,80K |
| 2026-07-09 | ¥2.153,00 | -1,24 % | ¥2.168,00 | ¥2.183,00 | ¥2.147,00 | 20,50K |
| 2026-07-08 | ¥2.180,00 | +2,49 % | ¥2.127,00 | ¥2.221,00 | ¥2.124,00 | 45,90K |
| 2026-07-07 | ¥2.127,00 | +0,90 % | ¥2.121,00 | ¥2.134,00 | ¥2.103,00 | 27,90K |
| 2026-07-06 | ¥2.108,00 | -2,00 % | ¥2.153,00 | ¥2.180,00 | ¥2.080,00 | 36,60K |
| 2026-07-03 | ¥2.151,00 | -0,92 % | ¥2.200,00 | ¥2.202,00 | ¥2.147,00 | 22,70K |
| 2026-07-02 | ¥2.171,00 | +1,40 % | ¥2.183,00 | ¥2.230,00 | ¥2.154,00 | 46,40K |
| 2026-07-01 | ¥2.141,00 | +0,28 % | ¥2.135,00 | ¥2.172,00 | ¥2.135,00 | 34,00K |
| 2026-06-30 | ¥2.135,00 | -0,42 % | ¥2.129,00 | ¥2.166,00 | ¥2.129,00 | 38,70K |
| 2026-06-29 | ¥2.144,00 | +2,05 % | ¥2.109,00 | ¥2.163,00 | ¥2.109,00 | 47,50K |
| 2026-06-26 | ¥2.101,00 | +0,62 % | ¥2.091,00 | ¥2.125,00 | ¥2.081,00 | 31,20K |
| 2026-06-25 | ¥2.088,00 | -0,33 % | ¥2.095,00 | ¥2.104,00 | ¥2.084,00 | 22,90K |
| 2026-06-24 | ¥2.095,00 | -0,05 % | ¥2.083,00 | ¥2.119,00 | ¥2.066,00 | 24,90K |
| 2026-06-23 | ¥2.096,00 | -2,65 % | ¥2.108,00 | ¥2.130,00 | ¥2.096,00 | 24,20K |
| 2026-06-22 | ¥2.153,00 | +2,33 % | ¥2.135,00 | ¥2.165,00 | ¥2.126,00 | 42,70K |
| 2026-06-19 | ¥2.104,00 | +2,48 % | ¥2.042,00 | ¥2.104,00 | ¥2.042,00 | 37,70K |
| 2026-06-18 | ¥2.053,00 | +2,24 % | ¥2.055,00 | ¥2.061,00 | ¥2.021,00 | 24,70K |
| 2026-06-17 | ¥2.008,00 | 0,00 % | ¥2.038,00 | ¥2.068,00 | ¥2.008,00 | 43,40K |
| 2026-06-16 | ¥2.008,00 | -3,88 % | ¥2.065,00 | ¥2.100,00 | ¥2.008,00 | 42,70K |
| 2026-06-15 | ¥2.089,00 | +2,00 % | ¥2.074,00 | ¥2.124,00 | ¥2.027,00 | 46,20K |
| 2026-06-12 | ¥2.048,00 | -1,21 % | ¥2.069,00 | ¥2.106,00 | ¥2.045,00 | 45,60K |
| 2026-06-11 | ¥2.073,00 | -3,04 % | ¥2.124,00 | ¥2.145,00 | ¥2.030,00 | 50,50K |
| 2026-06-10 | ¥2.138,00 | +0,71 % | ¥2.123,00 | ¥2.160,00 | ¥2.116,00 | 42,00K |
| 2026-06-09 | ¥2.123,00 | 0,00 % | ¥2.123,00 | ¥2.156,00 | ¥2.121,00 | 31,60K |
| 2026-06-08 | ¥2.123,00 | -1,80 % | ¥2.120,00 | ¥2.166,00 | ¥2.106,00 | 45,50K |
| 2026-06-05 | ¥2.162,00 | +1,89 % | ¥2.122,00 | ¥2.175,00 | ¥2.122,00 | 33,00K |
| 2026-06-04 | ¥2.122,00 | +1,48 % | ¥2.049,00 | ¥2.126,00 | ¥2.049,00 | 26,50K |
| 2026-06-03 | ¥2.091,00 | -1,51 % | ¥2.146,00 | ¥2.146,00 | ¥2.084,00 | 36,40K |
| 2026-06-02 | ¥2.123,00 | -0,93 % | ¥2.143,00 | ¥2.167,00 | ¥2.091,00 | 44,50K |
| 2026-06-01 | ¥2.143,00 | +1,81 % | ¥2.100,00 | ¥2.145,00 | ¥2.089,00 | 35,80K |
| 2026-05-29 | ¥2.105,00 | +1,59 % | ¥2.062,00 | ¥2.147,00 | ¥2.062,00 | 36,10K |
| 2026-05-28 | ¥2.072,00 | +0,58 % | ¥2.045,00 | ¥2.072,00 | ¥2.041,00 | 22,10K |
| 2026-05-27 | ¥2.060,00 | -0,10 % | ¥2.031,00 | ¥2.074,00 | ¥2.031,00 | 40,50K |
| 2026-05-26 | ¥2.062,00 | +2,89 % | ¥2.023,00 | ¥2.078,00 | ¥2.003,00 | 56,80K |
| 2026-05-25 | ¥2.004,00 | -4,75 % | ¥2.104,00 | ¥2.104,00 | ¥1.934,00 | 75,30K |
| 2026-05-22 | ¥2.104,00 | +0,67 % | ¥2.091,00 | ¥2.135,00 | ¥2.072,00 | 62,70K |