Idea Consultants,Inc. 9768
TSE · Japan · Industriedienstleistungen
¥3.730,00-80,00 (-2,10 %)
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 | ¥3.730,00 | -2,10 % | ¥3.830,00 | ¥3.830,00 | ¥3.730,00 | 9,40K |
| 2026-10-01 | ¥3.810,00 | -0,13 % | ¥3.830,00 | ¥3.845,00 | ¥3.800,00 | 3,00K |
| 2026-09-30 | ¥3.815,00 | +0,53 % | ¥3.795,00 | ¥3.850,00 | ¥3.795,00 | 6,10K |
| 2026-09-29 | ¥3.795,00 | -0,39 % | ¥3.810,00 | ¥3.830,00 | ¥3.770,00 | 17,60K |
| 2026-09-28 | ¥3.810,00 | +1,87 % | ¥3.760,00 | ¥3.850,00 | ¥3.750,00 | 17,90K |
| 2026-09-25 | ¥3.740,00 | +0,67 % | ¥3.720,00 | ¥3.770,00 | ¥3.720,00 | 12,40K |
| 2026-09-24 | ¥3.715,00 | -0,54 % | ¥3.735,00 | ¥3.765,00 | ¥3.710,00 | 7,20K |
| 2026-09-18 | ¥3.735,00 | -1,19 % | ¥3.760,00 | ¥3.785,00 | ¥3.730,00 | 10,40K |
| 2026-09-17 | ¥3.780,00 | +0,67 % | ¥3.755,00 | ¥3.795,00 | ¥3.755,00 | 7,20K |
| 2026-09-16 | ¥3.755,00 | 0,00 % | ¥3.755,00 | ¥3.785,00 | ¥3.755,00 | 2,70K |
| 2026-09-15 | ¥3.755,00 | +0,13 % | ¥3.780,00 | ¥3.795,00 | ¥3.720,00 | 9,90K |
| 2026-09-14 | ¥3.750,00 | -0,53 % | ¥3.770,00 | ¥3.820,00 | ¥3.750,00 | 6,50K |
| 2026-09-11 | ¥3.770,00 | -0,26 % | ¥3.755,00 | ¥3.810,00 | ¥3.755,00 | 7,80K |
| 2026-09-10 | ¥3.780,00 | -0,26 % | ¥3.760,00 | ¥3.800,00 | ¥3.760,00 | 11,10K |
| 2026-09-09 | ¥3.790,00 | 0,00 % | ¥3.790,00 | ¥3.850,00 | ¥3.790,00 | 4,70K |
| 2026-09-08 | ¥3.790,00 | -0,13 % | ¥3.810,00 | ¥3.860,00 | ¥3.780,00 | 6,90K |
| 2026-09-07 | ¥3.795,00 | -0,65 % | ¥3.840,00 | ¥3.850,00 | ¥3.790,00 | 8,90K |
| 2026-09-04 | ¥3.820,00 | +1,06 % | ¥3.785,00 | ¥3.840,00 | ¥3.770,00 | 10,60K |
| 2026-09-03 | ¥3.780,00 | -0,79 % | ¥3.800,00 | ¥3.835,00 | ¥3.780,00 | 7,90K |
| 2026-09-02 | ¥3.810,00 | -1,80 % | ¥3.880,00 | ¥3.880,00 | ¥3.800,00 | 12,50K |
| 2026-09-01 | ¥3.880,00 | +0,39 % | ¥3.865,00 | ¥3.920,00 | ¥3.865,00 | 9,70K |
| 2026-08-31 | ¥3.865,00 | +0,26 % | ¥3.855,00 | ¥3.915,00 | ¥3.850,00 | 10,10K |
| 2026-08-28 | ¥3.855,00 | -1,28 % | ¥3.920,00 | ¥3.950,00 | ¥3.835,00 | 22,00K |
| 2026-08-27 | ¥3.905,00 | +1,30 % | ¥3.870,00 | ¥3.940,00 | ¥3.845,00 | 22,90K |
| 2026-08-26 | ¥3.855,00 | +1,72 % | ¥3.830,00 | ¥3.885,00 | ¥3.805,00 | 21,40K |
| 2026-08-25 | ¥3.790,00 | +0,93 % | ¥3.775,00 | ¥3.820,00 | ¥3.740,00 | 13,50K |
| 2026-08-24 | ¥3.755,00 | +0,40 % | ¥3.740,00 | ¥3.770,00 | ¥3.670,00 | 30,60K |
| 2026-08-21 | ¥3.740,00 | +0,27 % | ¥3.730,00 | ¥3.750,00 | ¥3.660,00 | 11,40K |
| 2026-08-20 | ¥3.730,00 | +1,50 % | ¥3.635,00 | ¥3.750,00 | ¥3.635,00 | 14,10K |
| 2026-08-19 | ¥3.675,00 | -2,52 % | ¥3.760,00 | ¥3.770,00 | ¥3.650,00 | 25,50K |
| 2026-08-18 | ¥3.770,00 | -0,66 % | ¥3.790,00 | ¥3.835,00 | ¥3.770,00 | 8,60K |
| 2026-08-17 | ¥3.795,00 | -0,65 % | ¥3.830,00 | ¥3.830,00 | ¥3.790,00 | 12,00K |
| 2026-08-14 | ¥3.820,00 | +1,73 % | ¥3.755,00 | ¥3.830,00 | ¥3.755,00 | 9,30K |
| 2026-08-13 | ¥3.755,00 | +1,62 % | ¥3.700,00 | ¥3.780,00 | ¥3.700,00 | 15,10K |
| 2026-08-12 | ¥3.695,00 | +0,41 % | ¥3.675,00 | ¥3.700,00 | ¥3.655,00 | 7,50K |
| 2026-08-10 | ¥3.680,00 | +0,55 % | ¥3.670,00 | ¥3.750,00 | ¥3.645,00 | 20,60K |
| 2026-08-07 | ¥3.660,00 | +1,39 % | ¥3.635,00 | ¥3.670,00 | ¥3.625,00 | 12,90K |
| 2026-08-06 | ¥3.610,00 | +0,14 % | ¥3.585,00 | ¥3.660,00 | ¥3.585,00 | 26,40K |
| 2026-08-05 | ¥3.605,00 | +2,12 % | ¥3.570,00 | ¥3.610,00 | ¥3.510,00 | 17,90K |
| 2026-08-04 | ¥3.530,00 | -1,12 % | ¥3.520,00 | ¥3.615,00 | ¥3.470,00 | 36,10K |
| 2026-08-03 | ¥3.570,00 | -0,42 % | ¥3.600,00 | ¥3.620,00 | ¥3.550,00 | 25,10K |
| 2026-07-31 | ¥3.585,00 | +0,99 % | ¥3.575,00 | ¥3.620,00 | ¥3.550,00 | 26,50K |
| 2026-07-30 | ¥3.550,00 | +1,00 % | ¥3.525,00 | ¥3.580,00 | ¥3.510,00 | 17,40K |
| 2026-07-29 | ¥3.515,00 | +0,72 % | ¥3.510,00 | ¥3.550,00 | ¥3.495,00 | 33,60K |
| 2026-07-28 | ¥3.490,00 | 0,00 % | ¥3.495,00 | ¥3.505,00 | ¥3.460,00 | 9,70K |
| 2026-07-27 | ¥3.490,00 | +1,60 % | ¥3.460,00 | ¥3.490,00 | ¥3.445,00 | 15,80K |
| 2026-07-24 | ¥3.435,00 | +1,33 % | ¥3.390,00 | ¥3.445,00 | ¥3.350,00 | 14,00K |
| 2026-07-23 | ¥3.390,00 | +1,50 % | ¥3.340,00 | ¥3.390,00 | ¥3.340,00 | 8,10K |
| 2026-07-22 | ¥3.340,00 | -0,45 % | ¥3.355,00 | ¥3.385,00 | ¥3.335,00 | 17,20K |
| 2026-07-21 | ¥3.355,00 | +1,36 % | ¥3.310,00 | ¥3.365,00 | ¥3.310,00 | 7,10K |
| 2026-07-17 | ¥3.310,00 | -2,36 % | ¥3.385,00 | ¥3.395,00 | ¥3.275,00 | 26,60K |
| 2026-07-16 | ¥3.390,00 | -0,88 % | ¥3.420,00 | ¥3.450,00 | ¥3.390,00 | 10,60K |
| 2026-07-15 | ¥3.420,00 | -0,87 % | ¥3.435,00 | ¥3.455,00 | ¥3.420,00 | 11,10K |
| 2026-07-14 | ¥3.450,00 | +1,47 % | ¥3.390,00 | ¥3.450,00 | ¥3.375,00 | 8,20K |
| 2026-07-13 | ¥3.400,00 | -1,88 % | ¥3.455,00 | ¥3.455,00 | ¥3.400,00 | 12,20K |
| 2026-07-10 | ¥3.465,00 | -0,29 % | ¥3.495,00 | ¥3.495,00 | ¥3.455,00 | 11,50K |
| 2026-07-09 | ¥3.475,00 | +1,61 % | ¥3.420,00 | ¥3.495,00 | ¥3.420,00 | 29,60K |
| 2026-07-08 | ¥3.420,00 | -2,29 % | ¥3.485,00 | ¥3.485,00 | ¥3.420,00 | 25,60K |
| 2026-07-07 | ¥3.500,00 | +0,14 % | ¥3.500,00 | ¥3.525,00 | ¥3.475,00 | 20,20K |
| 2026-07-06 | ¥3.495,00 | 0,00 % | ¥3.535,00 | ¥3.535,00 | ¥3.480,00 | 21,10K |
| 2026-07-03 | ¥3.495,00 | +0,43 % | ¥3.485,00 | ¥3.525,00 | ¥3.445,00 | 25,40K |
| 2026-07-02 | ¥3.480,00 | +2,20 % | ¥3.440,00 | ¥3.545,00 | ¥3.435,00 | 32,70K |
| 2026-07-01 | ¥3.405,00 | -2,30 % | ¥3.490,00 | ¥3.490,00 | ¥3.405,00 | 23,50K |
| 2026-06-30 | ¥3.485,00 | +0,87 % | ¥3.485,00 | ¥3.500,00 | ¥3.425,00 | 15,10K |
| 2026-06-29 | ¥3.455,00 | +3,13 % | ¥3.405,00 | ¥3.515,00 | ¥3.380,00 | 28,20K |
| 2026-06-26 | ¥3.350,00 | 0,00 % | ¥3.380,00 | ¥3.380,00 | ¥3.320,00 | 17,10K |
| 2026-06-25 | ¥3.350,00 | -1,03 % | ¥3.395,00 | ¥3.395,00 | ¥3.295,00 | 21,20K |
| 2026-06-24 | ¥3.385,00 | 0,00 % | ¥3.385,00 | ¥3.430,00 | ¥3.335,00 | 39,00K |
| 2026-06-23 | ¥3.385,00 | +2,73 % | ¥3.305,00 | ¥3.400,00 | ¥3.290,00 | 33,60K |
| 2026-06-22 | ¥3.295,00 | +0,61 % | ¥3.300,00 | ¥3.375,00 | ¥3.260,00 | 18,10K |
| 2026-06-19 | ¥3.275,00 | +1,39 % | ¥3.260,00 | ¥3.285,00 | ¥3.225,00 | 16,80K |
| 2026-06-18 | ¥3.230,00 | +0,47 % | ¥3.190,00 | ¥3.255,00 | ¥3.165,00 | 18,10K |
| 2026-06-17 | ¥3.215,00 | -0,16 % | ¥3.210,00 | ¥3.270,00 | ¥3.170,00 | 14,00K |
| 2026-06-16 | ¥3.220,00 | -1,53 % | ¥3.270,00 | ¥3.270,00 | ¥3.165,00 | 17,70K |
| 2026-06-15 | ¥3.270,00 | +3,81 % | ¥3.255,00 | ¥3.295,00 | ¥3.240,00 | 21,10K |
| 2026-06-12 | ¥3.150,00 | +2,77 % | ¥3.130,00 | ¥3.170,00 | ¥3.105,00 | 23,40K |
| 2026-06-11 | ¥3.065,00 | -2,23 % | ¥3.100,00 | ¥3.110,00 | ¥3.055,00 | 22,40K |
| 2026-06-10 | ¥3.135,00 | +0,97 % | ¥3.105,00 | ¥3.165,00 | ¥3.100,00 | 23,30K |
| 2026-06-09 | ¥3.105,00 | -0,32 % | ¥3.130,00 | ¥3.130,00 | ¥3.095,00 | 15,50K |
| 2026-06-08 | ¥3.115,00 | -1,58 % | ¥3.080,00 | ¥3.120,00 | ¥3.050,00 | 23,50K |
| 2026-06-05 | ¥3.165,00 | +2,76 % | ¥3.090,00 | ¥3.200,00 | ¥3.065,00 | 23,80K |
| 2026-06-04 | ¥3.080,00 | -1,60 % | ¥3.120,00 | ¥3.130,00 | ¥3.060,00 | 18,80K |
| 2026-06-03 | ¥3.130,00 | +2,79 % | ¥3.185,00 | ¥3.210,00 | ¥3.075,00 | 54,70K |
| 2026-06-02 | ¥3.045,00 | -0,65 % | ¥3.035,00 | ¥3.065,00 | ¥2.990,00 | 25,70K |
| 2026-06-01 | ¥3.065,00 | -2,70 % | ¥3.130,00 | ¥3.130,00 | ¥3.020,00 | 24,70K |
| 2026-05-29 | ¥3.150,00 | -0,47 % | ¥3.185,00 | ¥3.210,00 | ¥3.150,00 | 13,40K |
| 2026-05-28 | ¥3.165,00 | -0,63 % | ¥3.165,00 | ¥3.195,00 | ¥3.150,00 | 16,40K |
| 2026-05-27 | ¥3.185,00 | -1,55 % | ¥3.235,00 | ¥3.250,00 | ¥3.155,00 | 20,40K |
| 2026-05-26 | ¥3.235,00 | +0,15 % | ¥3.225,00 | ¥3.265,00 | ¥3.195,00 | 22,20K |
| 2026-05-25 | ¥3.230,00 | -2,12 % | ¥3.300,00 | ¥3.310,00 | ¥3.210,00 | 30,00K |