Tokyo - Delayed Quote JPY

INFRONEER Holdings Inc. (5076.T)

比較
1,170.50
-1.00
(-0.09%)
收市：3:30:00 PM GMT+9
貨幣為JPY
下载
日期 開市 最高 最低 關閉 調整後的收市價 成交量
Jan 31, 20251,169.001,174.501,161.001,170.501,170.50637,400
Jan 30, 20251,162.001,173.501,155.501,171.501,171.501,273,900
Jan 29, 20251,154.001,158.001,146.501,150.501,150.502,256,000
Jan 28, 20251,155.001,158.001,151.001,154.001,154.001,591,400
Jan 27, 20251,153.501,163.001,152.001,157.001,157.00622,300
Jan 24, 20251,151.001,156.501,145.501,147.501,147.50808,600
Jan 23, 20251,150.501,154.501,141.001,151.501,151.50671,000
Jan 22, 20251,148.001,161.001,147.001,158.501,158.50664,500
Jan 21, 20251,145.001,147.501,141.001,144.001,144.00392,000
Jan 20, 20251,140.001,145.501,137.501,145.501,145.50421,100
Jan 17, 20251,135.001,139.001,126.501,137.001,137.00824,200
Jan 16, 20251,145.001,147.501,139.001,139.501,139.50527,500
Jan 15, 20251,158.001,160.001,141.001,145.001,145.00731,400
Jan 14, 20251,185.001,186.501,158.001,160.001,160.00757,500
Jan 10, 20251,175.501,181.501,172.501,176.501,176.50558,900
Jan 9, 20251,195.501,195.501,175.001,180.501,180.50793,600
Jan 8, 20251,201.001,205.001,193.001,193.001,193.00409,300
Jan 7, 20251,200.501,206.501,196.501,199.501,199.50711,600
Jan 6, 20251,221.001,222.501,199.501,205.501,205.501,158,200
Dec 30, 20241,228.001,233.001,213.001,221.001,221.00759,300
Dec 27, 20241,212.501,227.001,205.001,224.501,224.501,014,300
Dec 26, 20241,193.501,212.001,189.501,209.001,209.002,473,600
Dec 25, 20241,202.501,203.001,185.001,193.501,193.501,919,600
Dec 24, 20241,160.501,203.501,160.501,198.501,198.501,020,800
Dec 23, 20241,161.501,179.501,161.001,165.001,165.00749,700
Dec 20, 20241,156.001,162.501,150.001,155.501,155.501,293,000
Dec 19, 20241,140.001,164.001,137.001,155.501,155.50533,200
Dec 18, 20241,148.001,158.501,147.001,148.001,148.00568,000
Dec 17, 20241,170.001,175.501,150.001,150.001,150.00499,600
Dec 16, 20241,174.001,185.001,172.501,174.001,174.00627,000
Dec 13, 20241,165.001,185.001,163.501,168.501,168.501,167,700
Dec 12, 20241,186.001,202.501,186.001,195.001,195.00828,000
Dec 11, 20241,190.001,193.501,180.001,183.501,183.50640,700
Dec 10, 20241,221.001,221.001,185.001,189.501,189.501,139,400
Dec 9, 20241,214.001,221.001,210.001,212.001,212.00507,500
Dec 6, 20241,210.001,210.001,199.001,207.001,207.00821,400
Dec 5, 20241,211.001,214.001,200.501,200.501,200.50839,700
Dec 4, 20241,215.501,218.001,206.501,208.001,208.00721,800
Dec 3, 20241,208.001,219.501,206.001,215.501,215.50809,500
Dec 2, 20241,212.501,214.001,200.501,207.501,207.50735,400
Nov 29, 20241,217.001,222.501,207.001,214.001,214.00522,500
Nov 28, 20241,207.001,221.001,205.001,217.501,217.50693,000
Nov 27, 20241,213.501,214.001,194.001,202.001,202.001,054,800
Nov 26, 20241,200.001,216.501,193.001,215.501,215.50886,700
Nov 25, 20241,220.001,221.001,190.501,190.501,190.501,653,600
Nov 22, 20241,217.001,218.501,199.501,209.501,209.501,836,700
Nov 21, 20241,214.001,222.001,198.001,217.001,217.001,802,400
Nov 20, 20241,216.001,223.501,207.501,219.501,219.50699,700
Nov 19, 20241,217.501,231.501,216.501,216.501,216.501,562,300
Nov 18, 20241,202.001,211.001,196.001,209.501,209.501,111,900
Nov 15, 20241,191.001,208.501,181.001,203.001,203.00928,000
Nov 14, 20241,188.001,218.001,182.501,190.001,190.001,403,300
Nov 13, 20241,170.001,203.501,166.501,187.001,187.001,518,900
Nov 12, 20241,149.001,180.001,115.501,156.501,156.502,121,300
Nov 11, 20241,133.001,145.501,132.501,135.001,135.00667,100
Nov 8, 20241,151.501,154.501,132.001,132.001,132.00964,500
Nov 7, 20241,132.001,160.001,131.001,157.501,157.50901,200
Nov 6, 20241,150.501,155.001,134.001,137.501,137.50679,000
Nov 5, 20241,140.001,148.001,134.501,145.001,145.00867,500
Nov 1, 20241,145.001,145.001,122.001,122.001,122.00758,000
Oct 31, 20241,150.001,158.501,145.001,150.501,150.50721,500
Oct 30, 20241,138.001,145.001,135.501,140.001,140.003,228,500
Oct 29, 20241,138.501,146.001,133.001,138.001,138.00700,500
Oct 28, 20241,121.001,143.001,119.001,138.001,138.00801,400
Oct 25, 20241,141.501,146.001,120.501,127.001,127.001,030,500
Oct 24, 20241,144.001,148.001,136.001,141.501,141.50665,200
Oct 23, 20241,157.501,161.501,148.001,148.001,148.00638,600
Oct 22, 20241,174.501,174.501,148.001,152.501,152.501,035,900
Oct 21, 20241,151.001,180.501,149.001,178.501,178.501,221,800
Oct 18, 20241,166.501,168.501,150.501,152.001,152.00762,300
Oct 17, 20241,172.001,182.001,165.501,165.501,165.50680,400
Oct 16, 20241,166.001,180.001,163.001,174.001,174.00717,100
Oct 15, 20241,174.001,179.501,169.501,171.501,171.50934,900
Oct 11, 20241,164.001,170.001,163.001,163.001,163.00914,000
Oct 10, 20241,166.501,170.501,161.501,167.501,167.50923,200
Oct 9, 20241,170.001,178.001,165.001,170.001,170.00668,400
Oct 8, 20241,180.001,188.501,168.001,172.501,172.50940,800
Oct 7, 20241,193.501,195.001,183.001,188.501,188.50653,600
Oct 4, 20241,181.501,188.501,178.001,188.501,188.50490,300
Oct 3, 20241,193.501,196.501,181.501,181.501,181.50452,100
Oct 2, 20241,178.501,189.001,172.501,174.501,174.50538,400
Oct 1, 20241,171.501,181.501,168.001,178.501,178.50630,400
Sep 30, 20241,149.501,177.501,149.501,172.501,172.501,148,800
Sep 27, 2024 30.00 股息
Sep 27, 20241,174.001,191.001,169.501,186.001,186.001,208,400
Sep 26, 20241,204.001,210.501,194.001,210.501,180.501,447,500
Sep 25, 20241,195.001,206.501,181.501,198.501,168.801,205,300
Sep 24, 20241,200.001,201.001,191.501,197.001,167.331,247,700
Sep 20, 20241,204.001,207.001,191.501,194.501,164.90951,800
Sep 19, 20241,199.001,209.001,189.501,200.001,170.26704,400
Sep 18, 20241,185.001,186.001,172.001,181.001,151.73635,700
Sep 17, 20241,190.001,192.501,164.501,172.501,143.44832,000
Sep 13, 20241,185.001,187.001,180.001,181.501,152.22729,400
Sep 12, 20241,185.501,201.001,183.001,194.001,164.41568,500
Sep 11, 20241,196.001,196.001,167.001,180.001,150.76689,600
Sep 10, 20241,185.001,196.501,183.001,190.001,160.51692,300
Sep 9, 20241,182.501,201.501,171.001,195.501,165.87736,800
Sep 6, 20241,208.001,213.501,203.001,212.501,182.45797,800
Sep 5, 20241,206.001,215.501,197.001,211.001,180.99807,700
Sep 4, 20241,220.001,229.001,206.001,211.501,181.48757,100
Sep 3, 20241,221.501,238.001,220.501,238.001,207.32639,400
Sep 2, 20241,240.001,240.501,226.001,230.001,199.52579,300
Aug 30, 20241,221.501,226.501,216.501,222.001,191.71415,300
Aug 29, 20241,219.001,224.001,210.001,217.501,187.33648,300
Aug 28, 20241,220.501,223.501,208.001,219.001,188.79487,400
Aug 27, 20241,221.501,228.001,213.501,221.001,190.74444,900
Aug 26, 20241,230.001,230.001,215.001,221.501,191.23370,100
Aug 23, 20241,226.001,238.001,219.501,231.001,200.491,196,200
Aug 22, 20241,202.501,208.501,199.501,207.001,177.09615,500
Aug 21, 20241,200.001,206.001,197.001,205.501,175.62519,200
Aug 20, 20241,200.501,211.501,200.501,207.001,177.09677,900
Aug 19, 20241,202.001,212.001,198.501,201.501,171.72687,600
Aug 16, 20241,200.001,209.001,193.001,205.001,175.14586,100
Aug 15, 20241,200.001,204.001,186.501,191.501,161.97640,400
Aug 14, 20241,198.001,213.501,190.501,204.501,174.65962,000
Aug 13, 20241,160.001,194.001,153.501,186.001,156.611,226,300
Aug 9, 20241,218.001,230.001,156.001,169.001,140.031,931,100
Aug 8, 20241,200.001,215.501,193.001,201.501,171.72612,100
Aug 7, 20241,167.001,234.001,167.001,199.001,169.291,078,300
Aug 6, 20241,209.001,221.501,171.001,184.001,154.661,531,000
Aug 5, 20241,167.001,193.501,105.001,130.001,102.002,270,600
Aug 2, 20241,235.001,247.501,223.501,225.001,194.641,331,300
Aug 1, 20241,296.001,296.501,251.001,261.501,230.241,249,000
Jul 31, 20241,291.001,315.501,283.501,309.001,276.561,037,500
Jul 30, 20241,290.001,290.001,281.001,286.501,254.62399,700
Jul 29, 20241,290.001,298.501,280.001,289.501,257.54408,500
Jul 26, 20241,275.001,289.001,274.001,282.001,250.23532,500
Jul 25, 20241,280.001,280.501,262.001,266.001,234.62822,200
Jul 24, 20241,297.001,297.001,274.001,277.001,245.35772,000
Jul 23, 20241,300.001,302.501,289.001,297.001,264.86578,400
Jul 22, 20241,299.001,306.501,295.501,299.501,267.29479,100
Jul 19, 20241,301.001,302.501,292.001,302.001,269.73429,300
Jul 18, 20241,300.001,307.501,296.001,301.001,268.76654,000
Jul 17, 20241,295.501,309.501,293.501,305.001,272.66663,800
Jul 16, 20241,304.001,307.001,292.001,294.001,261.93650,000
Jul 12, 20241,286.501,317.501,285.001,305.001,272.661,563,600
Jul 11, 20241,284.501,288.001,275.001,285.001,253.15692,300
Jul 10, 20241,265.001,276.001,260.501,271.501,239.99919,500
Jul 9, 20241,262.001,271.501,255.501,267.001,235.60950,800
Jul 8, 20241,275.001,279.001,264.501,267.001,235.601,072,000
Jul 5, 20241,299.001,299.001,278.001,279.501,247.791,071,800
Jul 4, 20241,304.001,317.501,301.501,309.501,277.051,045,800
Jul 3, 20241,289.001,296.501,281.501,296.501,264.37839,600
Jul 2, 20241,298.501,300.001,281.001,291.001,259.011,265,100
Jul 1, 20241,314.501,316.501,299.001,301.501,269.241,022,500
Jun 28, 20241,306.001,308.501,298.001,304.501,272.17620,100
Jun 27, 20241,301.501,304.001,291.501,301.001,268.76868,800
Jun 26, 20241,295.501,300.001,286.001,294.501,262.42955,800
Jun 25, 20241,292.501,307.501,285.001,299.501,267.291,176,800
Jun 24, 20241,277.001,294.501,275.501,286.001,254.131,358,600
Jun 21, 20241,260.001,273.001,259.501,262.001,230.72906,600
Jun 20, 20241,249.501,257.501,244.001,251.001,220.00958,200
Jun 19, 20241,255.001,266.001,249.501,255.001,223.90537,700
Jun 18, 20241,257.501,259.001,242.501,245.501,214.63760,300
Jun 17, 20241,275.001,279.501,237.001,243.001,212.191,810,300
Jun 14, 20241,276.001,302.501,275.001,294.001,261.93788,500
Jun 13, 20241,310.001,310.001,282.501,284.001,252.18922,500
Jun 12, 20241,317.001,320.501,299.001,302.501,270.22852,100
Jun 11, 20241,344.001,348.001,319.501,319.501,286.80678,500
Jun 10, 20241,336.001,344.001,331.001,340.001,306.79568,900
Jun 7, 20241,333.001,339.001,324.501,336.001,302.89844,200
Jun 6, 20241,334.001,342.001,330.001,330.001,297.041,185,400
Jun 5, 20241,340.501,349.501,333.501,333.501,300.45864,800
Jun 4, 20241,347.001,362.001,332.001,347.001,313.621,081,000
Jun 3, 20241,363.001,368.001,351.001,351.501,318.01543,200
May 31, 20241,356.501,365.501,352.501,362.501,328.73968,500
May 30, 20241,351.501,354.001,343.001,351.501,318.01742,700
May 29, 20241,370.001,376.001,351.501,356.501,322.88871,500
May 28, 20241,370.501,376.501,356.501,364.001,330.20634,900
May 27, 20241,375.001,375.501,363.501,370.501,336.53408,200
May 24, 20241,365.001,391.001,363.001,373.501,339.461,408,000
May 23, 20241,388.501,388.501,362.501,371.501,337.51765,000
May 22, 20241,409.501,412.001,378.001,386.501,352.14947,100
May 21, 20241,425.001,432.501,411.501,416.501,381.39772,700
May 20, 20241,420.001,443.001,413.501,436.001,400.411,138,500
May 17, 20241,407.001,418.501,388.001,407.501,372.622,384,400
May 16, 20241,400.001,425.501,394.001,410.501,375.541,422,000
May 15, 20241,396.001,443.001,370.001,416.501,381.392,998,300
May 14, 20241,395.001,398.001,376.001,383.001,348.72854,800
May 13, 20241,398.001,413.501,394.001,401.001,366.28671,100
May 10, 20241,394.501,409.501,389.501,398.001,363.35859,300
May 9, 20241,370.001,394.501,363.001,380.001,345.80808,700
May 8, 20241,378.001,381.001,366.001,373.001,338.97665,700
May 7, 20241,382.001,395.001,375.501,386.501,352.14662,900
May 2, 20241,380.001,389.001,377.501,379.001,344.82767,600
May 1, 20241,385.001,392.001,378.501,388.001,353.60495,700
Apr 30, 20241,396.501,412.501,381.001,397.501,362.871,054,200
Apr 26, 20241,361.001,374.501,345.501,374.501,340.44907,300
Apr 25, 20241,378.501,381.501,364.001,367.501,333.611,045,900
Apr 24, 20241,385.001,406.001,385.001,395.501,360.921,089,200
Apr 23, 20241,379.501,406.501,379.501,384.501,350.19991,300
Apr 22, 20241,352.001,387.501,342.501,384.501,350.19984,300
Apr 19, 20241,357.001,357.501,333.501,345.001,311.67963,200
Apr 18, 20241,362.501,377.001,356.001,372.001,338.00855,800
Apr 17, 20241,391.501,396.501,364.001,371.001,337.021,176,100
Apr 16, 20241,406.001,413.501,385.501,391.001,356.53986,600
Apr 15, 20241,417.001,429.001,408.001,412.001,377.01887,500
Apr 12, 20241,430.501,433.001,416.001,428.501,393.10727,800
Apr 11, 20241,410.001,428.001,398.001,424.501,389.20629,500
Apr 10, 20241,413.001,429.501,409.001,420.501,385.30766,700
Apr 9, 20241,411.001,420.001,400.501,416.001,380.91921,000
Apr 8, 20241,425.001,431.001,413.001,423.501,388.22587,600
Apr 5, 20241,432.001,441.001,408.501,431.501,396.021,358,300
Apr 4, 20241,427.501,448.501,421.501,433.001,397.491,334,600
Apr 3, 20241,445.001,457.001,410.001,419.001,383.831,707,700
Apr 2, 20241,475.001,478.001,450.001,450.001,414.061,222,900
Apr 1, 20241,458.001,489.001,453.001,454.001,417.971,268,400
Mar 29, 20241,458.001,463.001,436.501,444.001,408.21318,100
Mar 28, 2024 35.00 股息
Mar 28, 20241,468.001,483.001,448.001,448.001,412.111,139,200
Mar 27, 20241,492.001,501.001,485.501,490.001,418.941,139,600
Mar 26, 20241,472.001,492.001,464.501,484.001,413.231,086,800
Mar 25, 20241,507.501,508.501,478.501,486.501,415.611,767,000
Mar 22, 20241,500.001,504.001,457.501,495.001,423.704,955,400
Mar 21, 20241,636.501,654.001,629.501,649.501,570.83586,400
Mar 19, 20241,599.501,626.501,593.001,620.501,543.22459,100
Mar 18, 20241,632.501,636.501,596.501,619.001,541.79515,100
Mar 15, 20241,562.501,609.001,561.001,609.001,532.272,008,400
Mar 14, 20241,566.501,570.501,543.501,569.001,494.17616,300
Mar 13, 20241,554.001,568.001,518.001,526.501,453.70624,300
Mar 12, 20241,541.001,541.001,501.501,534.001,460.84601,000
Mar 11, 20241,552.001,564.001,516.501,547.001,473.22730,000
Mar 8, 20241,518.001,615.501,518.001,582.501,507.031,108,100
Mar 7, 20241,556.001,559.501,501.501,510.001,437.99642,400
Mar 6, 20241,540.501,564.501,538.001,551.001,477.03592,400
Mar 5, 20241,559.501,559.501,520.501,550.001,476.08717,500
Mar 4, 20241,513.001,567.001,502.501,559.501,485.13900,900
Mar 1, 20241,554.001,563.001,513.501,521.001,448.46654,300
Feb 29, 20241,545.001,553.001,534.001,535.501,462.271,067,100
Feb 28, 20241,530.001,547.501,525.001,542.001,468.46656,700
Feb 27, 20241,530.001,553.001,508.501,540.001,466.56959,300
Feb 26, 20241,537.001,546.501,520.501,541.001,467.511,350,200
Feb 22, 20241,497.001,531.501,493.501,525.001,452.27874,100
Feb 21, 20241,503.001,514.501,488.501,492.001,420.85861,900
Feb 20, 20241,500.001,509.001,480.501,497.001,425.61825,800
Feb 19, 20241,473.501,502.501,467.001,500.001,428.46854,000
Feb 16, 20241,479.001,485.501,465.501,472.001,401.801,309,400
Feb 15, 20241,495.001,495.001,449.001,460.001,390.37710,100
Feb 14, 20241,513.501,523.501,458.501,475.501,405.13816,000
Feb 13, 20241,495.001,531.001,486.001,508.501,436.56839,700
Feb 9, 20241,498.501,581.001,476.001,501.001,429.421,851,300
Feb 8, 20241,527.001,529.001,505.001,507.001,435.13666,400
Feb 7, 20241,514.001,545.501,510.001,536.001,462.75470,200
Feb 6, 20241,544.501,551.501,523.001,525.501,452.75429,500
Feb 5, 20241,552.501,553.501,524.501,545.001,471.32452,000
Feb 2, 20241,534.001,551.501,517.001,545.001,471.32491,700
Feb 1, 20241,522.501,541.501,516.001,536.501,463.22810,200
Jan 31, 20241,524.001,548.001,519.001,547.501,473.70592,400

相關股票代號

1417.T MIRAIT ONE Corporation
2,310.50
+0.76%
 
1719.T Hazama Ando Corporation
1,162.00
+0.69%
 
1860.T Toda Corporation
940.90
-0.44%
 
1861.T Kumagai Gumi Co.,Ltd.
3,845.00
+0.92%
 
1820.T Nishimatsu Construction Co., Ltd.
5,050.00
-0.45%
 
1893.T Penta-Ocean Construction Co., Ltd.
655.60
+0.26%
 
601868.SS China Energy Engineering Corporation Limited
2.2500
+0.45%
 
1959.T Kyudenko Corporation
5,278.00
-2.17%
 
1942.T Kandenko Co.,Ltd.
2,491.50
+6.22%
 
1414.T SHO-BOND Holdings Co.,Ltd.
5,035.00
+0.10%