Garden Co.,Ltd. 274A
TSE · Japan · Verbraucherdienstleistungen
¥2.219,00-18,00 (-0,80 %)
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 | ¥2.219,00 | -0,80 % | ¥2.237,00 | ¥2.249,00 | ¥2.219,00 | 8,90K |
| 2026-10-01 | ¥2.237,00 | -0,58 % | ¥2.258,00 | ¥2.258,00 | ¥2.236,00 | 3,90K |
| 2026-09-30 | ¥2.250,00 | +0,85 % | ¥2.233,00 | ¥2.250,00 | ¥2.232,00 | 4,40K |
| 2026-09-29 | ¥2.231,00 | -0,49 % | ¥2.241,00 | ¥2.249,00 | ¥2.231,00 | 7,10K |
| 2026-09-28 | ¥2.242,00 | -0,18 % | ¥2.246,00 | ¥2.249,00 | ¥2.232,00 | 5,00K |
| 2026-09-25 | ¥2.246,00 | +0,45 % | ¥2.239,00 | ¥2.249,00 | ¥2.238,00 | 2,70K |
| 2026-09-24 | ¥2.236,00 | -0,80 % | ¥2.267,00 | ¥2.267,00 | ¥2.232,00 | 8,10K |
| 2026-09-18 | ¥2.254,00 | +0,09 % | ¥2.252,00 | ¥2.256,00 | ¥2.244,00 | 4,50K |
| 2026-09-17 | ¥2.252,00 | +0,04 % | ¥2.248,00 | ¥2.267,00 | ¥2.238,00 | 8,80K |
| 2026-09-16 | ¥2.251,00 | +0,13 % | ¥2.243,00 | ¥2.256,00 | ¥2.243,00 | 1,90K |
| 2026-09-15 | ¥2.248,00 | +0,40 % | ¥2.239,00 | ¥2.255,00 | ¥2.238,00 | 6,40K |
| 2026-09-14 | ¥2.239,00 | -0,09 % | ¥2.230,00 | ¥2.249,00 | ¥2.209,00 | 14,50K |
| 2026-09-11 | ¥2.241,00 | -0,97 % | ¥2.254,00 | ¥2.257,00 | ¥2.241,00 | 6,10K |
| 2026-09-10 | ¥2.263,00 | -0,13 % | ¥2.250,00 | ¥2.263,00 | ¥2.250,00 | 2,00K |
| 2026-09-09 | ¥2.266,00 | +0,31 % | ¥2.265,00 | ¥2.274,00 | ¥2.240,00 | 16,80K |
| 2026-09-08 | ¥2.259,00 | -1,22 % | ¥2.287,00 | ¥2.287,00 | ¥2.258,00 | 11,30K |
| 2026-09-07 | ¥2.287,00 | -0,13 % | ¥2.290,00 | ¥2.290,00 | ¥2.279,00 | 8,40K |
| 2026-09-04 | ¥2.290,00 | +0,66 % | ¥2.284,00 | ¥2.302,00 | ¥2.283,00 | 48,90K |
| 2026-09-03 | ¥2.275,00 | +0,22 % | ¥2.272,00 | ¥2.282,00 | ¥2.272,00 | 2,90K |
| 2026-09-02 | ¥2.270,00 | -0,44 % | ¥2.291,00 | ¥2.291,00 | ¥2.270,00 | 6,60K |
| 2026-09-01 | ¥2.280,00 | -1,30 % | ¥2.326,00 | ¥2.326,00 | ¥2.280,00 | 8,20K |
| 2026-08-31 | ¥2.310,00 | +1,27 % | ¥2.290,00 | ¥2.315,00 | ¥2.288,00 | 8,40K |
| 2026-08-28 | ¥2.281,00 | -3,14 % | ¥2.260,00 | ¥2.292,00 | ¥2.260,00 | 21,40K |
| 2026-08-27 | ¥2.355,00 | -0,21 % | ¥2.360,00 | ¥2.361,00 | ¥2.346,00 | 21,10K |
| 2026-08-26 | ¥2.360,00 | -0,04 % | ¥2.366,00 | ¥2.366,00 | ¥2.355,00 | 8,80K |
| 2026-08-25 | ¥2.361,00 | +0,04 % | ¥2.375,00 | ¥2.375,00 | ¥2.356,00 | 9,20K |
| 2026-08-24 | ¥2.360,00 | -0,34 % | ¥2.374,00 | ¥2.379,00 | ¥2.360,00 | 16,40K |
| 2026-08-21 | ¥2.368,00 | +0,47 % | ¥2.365,00 | ¥2.369,00 | ¥2.361,00 | 6,40K |
| 2026-08-20 | ¥2.357,00 | +0,34 % | ¥2.366,00 | ¥2.366,00 | ¥2.348,00 | 4,20K |
| 2026-08-19 | ¥2.349,00 | -0,30 % | ¥2.369,00 | ¥2.369,00 | ¥2.345,00 | 7,00K |
| 2026-08-18 | ¥2.356,00 | +0,17 % | ¥2.367,00 | ¥2.368,00 | ¥2.356,00 | 3,10K |
| 2026-08-17 | ¥2.352,00 | -0,34 % | ¥2.373,00 | ¥2.373,00 | ¥2.350,00 | 6,80K |
| 2026-08-14 | ¥2.360,00 | +0,94 % | ¥2.338,00 | ¥2.360,00 | ¥2.338,00 | 8,40K |
| 2026-08-13 | ¥2.338,00 | +0,43 % | ¥2.328,00 | ¥2.340,00 | ¥2.323,00 | 3,70K |
| 2026-08-12 | ¥2.328,00 | -0,17 % | ¥2.332,00 | ¥2.344,00 | ¥2.322,00 | 5,60K |
| 2026-08-10 | ¥2.332,00 | -0,21 % | ¥2.346,00 | ¥2.347,00 | ¥2.332,00 | 7,30K |
| 2026-08-07 | ¥2.337,00 | +0,09 % | ¥2.343,00 | ¥2.344,00 | ¥2.335,00 | 1,60K |
| 2026-08-06 | ¥2.335,00 | -0,26 % | ¥2.341,00 | ¥2.343,00 | ¥2.334,00 | 1,70K |
| 2026-08-05 | ¥2.341,00 | +0,26 % | ¥2.335,00 | ¥2.349,00 | ¥2.334,00 | 8,20K |
| 2026-08-04 | ¥2.335,00 | +1,04 % | ¥2.330,00 | ¥2.338,00 | ¥2.319,00 | 3,70K |
| 2026-08-03 | ¥2.311,00 | +0,30 % | ¥2.330,00 | ¥2.330,00 | ¥2.310,00 | 5,00K |
| 2026-07-31 | ¥2.304,00 | -0,09 % | ¥2.320,00 | ¥2.320,00 | ¥2.304,00 | 5,30K |
| 2026-07-30 | ¥2.306,00 | -0,26 % | ¥2.310,00 | ¥2.317,00 | ¥2.306,00 | 3,80K |
| 2026-07-29 | ¥2.312,00 | +0,48 % | ¥2.301,00 | ¥2.313,00 | ¥2.300,00 | 7,30K |
| 2026-07-28 | ¥2.301,00 | -0,30 % | ¥2.301,00 | ¥2.310,00 | ¥2.298,00 | 4,40K |
| 2026-07-27 | ¥2.308,00 | +0,70 % | ¥2.292,00 | ¥2.309,00 | ¥2.292,00 | 2,80K |
| 2026-07-24 | ¥2.292,00 | -0,35 % | ¥2.300,00 | ¥2.300,00 | ¥2.292,00 | 3,40K |
| 2026-07-23 | ¥2.300,00 | 0,00 % | ¥2.305,00 | ¥2.307,00 | ¥2.290,00 | 3,90K |
| 2026-07-22 | ¥2.300,00 | -0,35 % | ¥2.305,00 | ¥2.308,00 | ¥2.295,00 | 2,90K |
| 2026-07-21 | ¥2.308,00 | +0,74 % | ¥2.298,00 | ¥2.308,00 | ¥2.289,00 | 9,50K |
| 2026-07-17 | ¥2.291,00 | -0,39 % | ¥2.300,00 | ¥2.309,00 | ¥2.279,00 | 7,60K |
| 2026-07-16 | ¥2.300,00 | -0,09 % | ¥2.302,00 | ¥2.314,00 | ¥2.281,00 | 19,20K |
| 2026-07-15 | ¥2.302,00 | +0,88 % | ¥2.282,00 | ¥2.302,00 | ¥2.278,00 | 22,10K |
| 2026-07-14 | ¥2.282,00 | +0,80 % | ¥2.264,00 | ¥2.282,00 | ¥2.253,00 | 3,30K |
| 2026-07-13 | ¥2.264,00 | +1,03 % | ¥2.255,00 | ¥2.264,00 | ¥2.241,00 | 4,30K |
| 2026-07-10 | ¥2.241,00 | +0,45 % | ¥2.235,00 | ¥2.245,00 | ¥2.235,00 | 1,40K |
| 2026-07-09 | ¥2.231,00 | -0,40 % | ¥2.232,00 | ¥2.238,00 | ¥2.231,00 | 3,40K |
| 2026-07-08 | ¥2.240,00 | 0,00 % | ¥2.236,00 | ¥2.240,00 | ¥2.231,00 | 2,10K |
| 2026-07-07 | ¥2.240,00 | -0,13 % | ¥2.243,00 | ¥2.247,00 | ¥2.235,00 | 4,20K |
| 2026-07-06 | ¥2.243,00 | +0,58 % | ¥2.230,00 | ¥2.243,00 | ¥2.230,00 | 2,90K |
| 2026-07-03 | ¥2.230,00 | +0,50 % | ¥2.231,00 | ¥2.231,00 | ¥2.210,00 | 5,60K |
| 2026-07-02 | ¥2.219,00 | +0,14 % | ¥2.215,00 | ¥2.229,00 | ¥2.215,00 | 5,40K |
| 2026-07-01 | ¥2.216,00 | +0,27 % | ¥2.215,00 | ¥2.217,00 | ¥2.209,00 | 2,50K |
| 2026-06-30 | ¥2.210,00 | +0,14 % | ¥2.208,00 | ¥2.210,00 | ¥2.202,00 | 2,50K |
| 2026-06-29 | ¥2.207,00 | +0,41 % | ¥2.200,00 | ¥2.207,00 | ¥2.198,00 | 5,70K |
| 2026-06-26 | ¥2.198,00 | 0,00 % | ¥2.198,00 | ¥2.199,00 | ¥2.194,00 | 1,40K |
| 2026-06-25 | ¥2.198,00 | +0,50 % | ¥2.186,00 | ¥2.199,00 | ¥2.186,00 | 2,00K |
| 2026-06-24 | ¥2.187,00 | -0,09 % | ¥2.185,00 | ¥2.199,00 | ¥2.185,00 | 1,90K |
| 2026-06-23 | ¥2.189,00 | -0,18 % | ¥2.187,00 | ¥2.190,00 | ¥2.186,00 | 900 |
| 2026-06-22 | ¥2.193,00 | +0,23 % | ¥2.215,00 | ¥2.215,00 | ¥2.188,00 | 2,70K |
| 2026-06-19 | ¥2.188,00 | -0,82 % | ¥2.201,00 | ¥2.207,00 | ¥2.185,00 | 3,80K |
| 2026-06-18 | ¥2.206,00 | -0,18 % | ¥2.220,00 | ¥2.220,00 | ¥2.186,00 | 4,50K |
| 2026-06-17 | ¥2.210,00 | +1,24 % | ¥2.184,00 | ¥2.210,00 | ¥2.178,00 | 5,60K |
| 2026-06-16 | ¥2.183,00 | -0,14 % | ¥2.187,00 | ¥2.206,00 | ¥2.179,00 | 6,70K |
| 2026-06-15 | ¥2.186,00 | +0,32 % | ¥2.186,00 | ¥2.209,00 | ¥2.186,00 | 5,60K |
| 2026-06-12 | ¥2.179,00 | +0,51 % | ¥2.162,00 | ¥2.179,00 | ¥2.162,00 | 3,80K |
| 2026-06-11 | ¥2.168,00 | -0,28 % | ¥2.170,00 | ¥2.174,00 | ¥2.157,00 | 6,40K |
| 2026-06-10 | ¥2.174,00 | -0,46 % | ¥2.181,00 | ¥2.195,00 | ¥2.160,00 | 7,20K |
| 2026-06-09 | ¥2.184,00 | +0,37 % | ¥2.206,00 | ¥2.206,00 | ¥2.179,00 | 3,90K |
| 2026-06-08 | ¥2.176,00 | -2,11 % | ¥2.206,00 | ¥2.255,00 | ¥2.170,00 | 33,30K |
| 2026-06-05 | ¥2.223,00 | +0,59 % | ¥2.234,00 | ¥2.239,00 | ¥2.223,00 | 2,00K |
| 2026-06-04 | ¥2.210,00 | -0,45 % | ¥2.200,00 | ¥2.244,00 | ¥2.200,00 | 5,70K |
| 2026-06-03 | ¥2.220,00 | -0,63 % | ¥2.255,00 | ¥2.255,00 | ¥2.219,00 | 16,90K |
| 2026-06-02 | ¥2.234,00 | -1,24 % | ¥2.258,00 | ¥2.258,00 | ¥2.226,00 | 4,90K |
| 2026-06-01 | ¥2.262,00 | -1,31 % | ¥2.292,00 | ¥2.292,00 | ¥2.260,00 | 4,00K |
| 2026-05-29 | ¥2.292,00 | +1,42 % | ¥2.276,00 | ¥2.296,00 | ¥2.276,00 | 3,50K |
| 2026-05-28 | ¥2.260,00 | -0,18 % | ¥2.260,00 | ¥2.274,00 | ¥2.257,00 | 4,40K |
| 2026-05-27 | ¥2.264,00 | -0,26 % | ¥2.252,00 | ¥2.268,00 | ¥2.252,00 | 4,10K |
| 2026-05-26 | ¥2.270,00 | +0,62 % | ¥2.251,00 | ¥2.270,00 | ¥2.248,00 | 5,00K |
| 2026-05-25 | ¥2.256,00 | -0,22 % | ¥2.247,00 | ¥2.270,00 | ¥2.247,00 | 6,40K |