GLC INC. 2970
TSE · Japan · Finanzen
¥1.193,00+15,00 (+1,27 %)
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 | ¥1.193,00 | +1,27 % | ¥1.185,00 | ¥1.196,00 | ¥1.181,00 | 8,20K |
| 2026-10-01 | ¥1.178,00 | +0,26 % | ¥1.180,00 | ¥1.186,00 | ¥1.166,00 | 5,60K |
| 2026-09-30 | ¥1.175,00 | +2,17 % | ¥1.150,00 | ¥1.177,00 | ¥1.150,00 | 11,40K |
| 2026-09-29 | ¥1.150,00 | +2,31 % | ¥1.134,00 | ¥1.150,00 | ¥1.122,00 | 7,80K |
| 2026-09-28 | ¥1.124,00 | -0,97 % | ¥1.134,00 | ¥1.136,00 | ¥1.123,00 | 4,40K |
| 2026-09-25 | ¥1.135,00 | +1,34 % | ¥1.115,00 | ¥1.135,00 | ¥1.101,00 | 5,20K |
| 2026-09-24 | ¥1.120,00 | +0,45 % | ¥1.123,00 | ¥1.125,00 | ¥1.106,00 | 7,60K |
| 2026-09-18 | ¥1.115,00 | +1,36 % | ¥1.100,00 | ¥1.115,00 | ¥1.100,00 | 7,30K |
| 2026-09-17 | ¥1.100,00 | 0,00 % | ¥1.099,00 | ¥1.104,00 | ¥1.093,00 | 2,70K |
| 2026-09-16 | ¥1.100,00 | +1,38 % | ¥1.095,00 | ¥1.100,00 | ¥1.094,00 | 4,20K |
| 2026-09-15 | ¥1.085,00 | -1,36 % | ¥1.098,00 | ¥1.099,00 | ¥1.085,00 | 2,00K |
| 2026-09-14 | ¥1.100,00 | +1,66 % | ¥1.090,00 | ¥1.100,00 | ¥1.090,00 | 3,80K |
| 2026-09-11 | ¥1.082,00 | -0,64 % | ¥1.089,00 | ¥1.090,00 | ¥1.080,00 | 4,70K |
| 2026-09-10 | ¥1.089,00 | -0,55 % | ¥1.095,00 | ¥1.098,00 | ¥1.089,00 | 4,40K |
| 2026-09-09 | ¥1.095,00 | -0,36 % | ¥1.099,00 | ¥1.099,00 | ¥1.082,00 | 3,70K |
| 2026-09-08 | ¥1.099,00 | +1,29 % | ¥1.085,00 | ¥1.100,00 | ¥1.080,00 | 5,70K |
| 2026-09-07 | ¥1.085,00 | +1,31 % | ¥1.075,00 | ¥1.089,00 | ¥1.075,00 | 12,00K |
| 2026-09-04 | ¥1.071,00 | -0,37 % | ¥1.076,00 | ¥1.093,00 | ¥1.066,00 | 5,30K |
| 2026-09-03 | ¥1.075,00 | -1,38 % | ¥1.090,00 | ¥1.109,00 | ¥1.075,00 | 15,30K |
| 2026-09-02 | ¥1.090,00 | +0,74 % | ¥1.070,00 | ¥1.090,00 | ¥1.069,00 | 4,90K |
| 2026-09-01 | ¥1.082,00 | +0,56 % | ¥1.077,00 | ¥1.083,00 | ¥1.074,00 | 3,20K |
| 2026-08-31 | ¥1.076,00 | +1,80 % | ¥1.059,00 | ¥1.076,00 | ¥1.056,00 | 3,50K |
| 2026-08-28 | ¥1.057,00 | -0,38 % | ¥1.054,00 | ¥1.065,00 | ¥1.054,00 | 2,50K |
| 2026-08-27 | ¥1.061,00 | -0,47 % | ¥1.060,00 | ¥1.079,00 | ¥1.053,00 | 3,70K |
| 2026-08-26 | ¥1.066,00 | +0,76 % | ¥1.065,00 | ¥1.094,00 | ¥1.065,00 | 3,30K |
| 2026-08-25 | ¥1.058,00 | -3,64 % | ¥1.089,00 | ¥1.098,00 | ¥1.058,00 | 13,50K |
| 2026-08-24 | ¥1.098,00 | +0,18 % | ¥1.097,00 | ¥1.099,00 | ¥1.088,00 | 8,00K |
| 2026-08-21 | ¥1.096,00 | +0,27 % | ¥1.097,00 | ¥1.097,00 | ¥1.081,00 | 5,90K |
| 2026-08-20 | ¥1.093,00 | +3,70 % | ¥1.054,00 | ¥1.096,00 | ¥1.054,00 | 16,50K |
| 2026-08-19 | ¥1.054,00 | +1,05 % | ¥1.041,00 | ¥1.054,00 | ¥1.033,00 | 7,50K |
| 2026-08-18 | ¥1.043,00 | +0,29 % | ¥1.044,00 | ¥1.046,00 | ¥1.033,00 | 7,90K |
| 2026-08-17 | ¥1.040,00 | +0,10 % | ¥1.031,00 | ¥1.049,00 | ¥1.028,00 | 7,90K |
| 2026-08-14 | ¥1.039,00 | +2,47 % | ¥1.011,00 | ¥1.043,00 | ¥1.011,00 | 17,40K |
| 2026-08-13 | ¥1.014,00 | +1,30 % | ¥1.004,00 | ¥1.019,00 | ¥995,00 | 13,30K |
| 2026-08-12 | ¥1.001,00 | +1,21 % | ¥989,00 | ¥1.020,00 | ¥985,00 | 22,10K |
| 2026-08-10 | ¥989,00 | +0,92 % | ¥987,00 | ¥989,00 | ¥981,00 | 8,50K |
| 2026-08-07 | ¥980,00 | +0,62 % | ¥974,00 | ¥987,00 | ¥974,00 | 7,20K |
| 2026-08-06 | ¥974,00 | 0,00 % | ¥978,00 | ¥987,00 | ¥972,00 | 7,20K |
| 2026-08-05 | ¥974,00 | +0,52 % | ¥970,00 | ¥978,00 | ¥960,00 | 17,70K |
| 2026-08-04 | ¥969,00 | +0,73 % | ¥958,00 | ¥969,00 | ¥958,00 | 3,00K |
| 2026-08-03 | ¥962,00 | -0,62 % | ¥958,00 | ¥969,00 | ¥955,00 | 9,30K |
| 2026-07-31 | ¥968,00 | +2,43 % | ¥954,00 | ¥969,00 | ¥954,00 | 7,40K |
| 2026-07-30 | ¥945,00 | -0,63 % | ¥951,00 | ¥958,00 | ¥945,00 | 6,60K |
| 2026-07-29 | ¥951,00 | +0,11 % | ¥950,00 | ¥959,00 | ¥950,00 | 7,50K |
| 2026-07-28 | ¥950,00 | -0,21 % | ¥955,00 | ¥958,00 | ¥946,00 | 9,40K |
| 2026-07-27 | ¥952,00 | +3,03 % | ¥927,00 | ¥957,00 | ¥927,00 | 19,10K |
| 2026-07-24 | ¥924,00 | -2,12 % | ¥944,00 | ¥944,00 | ¥921,00 | 12,90K |
| 2026-07-23 | ¥944,00 | +0,43 % | ¥940,00 | ¥944,00 | ¥933,00 | 6,20K |
| 2026-07-22 | ¥940,00 | 0,00 % | ¥942,00 | ¥948,00 | ¥939,00 | 9,70K |
| 2026-07-21 | ¥940,00 | +2,51 % | ¥925,00 | ¥940,00 | ¥920,00 | 11,50K |
| 2026-07-17 | ¥917,00 | -2,86 % | ¥944,00 | ¥947,00 | ¥908,00 | 63,20K |
| 2026-07-16 | ¥944,00 | -1,87 % | ¥963,00 | ¥968,00 | ¥943,00 | 14,10K |
| 2026-07-15 | ¥962,00 | +1,48 % | ¥950,00 | ¥962,00 | ¥945,00 | 15,30K |
| 2026-07-14 | ¥948,00 | +1,61 % | ¥935,00 | ¥955,00 | ¥932,00 | 17,50K |
| 2026-07-13 | ¥933,00 | -0,21 % | ¥939,00 | ¥939,00 | ¥933,00 | 9,60K |
| 2026-07-10 | ¥935,00 | -0,53 % | ¥942,00 | ¥943,00 | ¥935,00 | 9,80K |
| 2026-07-09 | ¥940,00 | 0,00 % | ¥945,00 | ¥949,00 | ¥938,00 | 14,50K |
| 2026-07-08 | ¥940,00 | -1,05 % | ¥940,00 | ¥947,00 | ¥933,00 | 35,10K |
| 2026-07-07 | ¥950,00 | +2,48 % | ¥927,00 | ¥957,00 | ¥923,00 | 60,70K |
| 2026-07-06 | ¥927,00 | -2,32 % | ¥950,00 | ¥957,00 | ¥925,00 | 66,90K |
| 2026-07-03 | ¥949,00 | +3,15 % | ¥929,00 | ¥949,00 | ¥926,00 | 43,40K |
| 2026-07-02 | ¥920,00 | +1,43 % | ¥919,00 | ¥926,00 | ¥895,00 | 76,80K |
| 2026-07-01 | ¥907,00 | -7,45 % | ¥979,00 | ¥979,00 | ¥901,00 | 176,30K |
| 2026-06-30 | ¥980,00 | -0,91 % | ¥991,00 | ¥996,00 | ¥980,00 | 33,80K |
| 2026-06-29 | ¥989,00 | -13,47 % | ¥993,00 | ¥1.020,00 | ¥986,00 | 101,00K |
| 2026-06-26 | ¥1.143,00 | -1,47 % | ¥1.161,00 | ¥1.168,00 | ¥1.143,00 | 75,70K |
| 2026-06-25 | ¥1.160,00 | 0,00 % | ¥1.163,00 | ¥1.169,00 | ¥1.156,00 | 33,40K |
| 2026-06-24 | ¥1.160,00 | +0,09 % | ¥1.159,00 | ¥1.169,00 | ¥1.156,00 | 27,20K |
| 2026-06-23 | ¥1.159,00 | +0,87 % | ¥1.155,00 | ¥1.169,00 | ¥1.154,00 | 24,30K |
| 2026-06-22 | ¥1.149,00 | +1,50 % | ¥1.162,00 | ¥1.167,00 | ¥1.143,00 | 26,70K |
| 2026-06-19 | ¥1.132,00 | -1,65 % | ¥1.153,00 | ¥1.153,00 | ¥1.128,00 | 26,30K |
| 2026-06-18 | ¥1.151,00 | +0,09 % | ¥1.150,00 | ¥1.165,00 | ¥1.145,00 | 16,00K |
| 2026-06-17 | ¥1.150,00 | +0,35 % | ¥1.143,00 | ¥1.150,00 | ¥1.135,00 | 14,80K |
| 2026-06-16 | ¥1.146,00 | -1,80 % | ¥1.170,00 | ¥1.170,00 | ¥1.141,00 | 24,10K |
| 2026-06-15 | ¥1.167,00 | -1,85 % | ¥1.199,00 | ¥1.199,00 | ¥1.159,00 | 24,20K |
| 2026-06-12 | ¥1.189,00 | +0,59 % | ¥1.190,00 | ¥1.197,00 | ¥1.180,00 | 20,40K |
| 2026-06-11 | ¥1.182,00 | +2,16 % | ¥1.160,00 | ¥1.185,00 | ¥1.160,00 | 21,70K |
| 2026-06-10 | ¥1.157,00 | -0,34 % | ¥1.171,00 | ¥1.171,00 | ¥1.150,00 | 21,40K |
| 2026-06-09 | ¥1.161,00 | +0,78 % | ¥1.160,00 | ¥1.179,00 | ¥1.160,00 | 15,40K |
| 2026-06-08 | ¥1.152,00 | +1,41 % | ¥1.136,00 | ¥1.159,00 | ¥1.136,00 | 17,50K |
| 2026-06-05 | ¥1.136,00 | 0,00 % | ¥1.140,00 | ¥1.148,00 | ¥1.130,00 | 9,00K |
| 2026-06-04 | ¥1.136,00 | +2,90 % | ¥1.128,00 | ¥1.145,00 | ¥1.123,00 | 25,70K |
| 2026-06-03 | ¥1.104,00 | -0,54 % | ¥1.113,00 | ¥1.113,00 | ¥1.093,00 | 18,90K |
| 2026-06-02 | ¥1.110,00 | -1,25 % | ¥1.139,00 | ¥1.139,00 | ¥1.090,00 | 22,50K |
| 2026-06-01 | ¥1.124,00 | -1,32 % | ¥1.146,00 | ¥1.148,00 | ¥1.116,00 | 23,90K |
| 2026-05-29 | ¥1.139,00 | +0,35 % | ¥1.144,00 | ¥1.146,00 | ¥1.135,00 | 12,70K |
| 2026-05-28 | ¥1.135,00 | +2,44 % | ¥1.100,00 | ¥1.139,00 | ¥1.100,00 | 29,60K |
| 2026-05-27 | ¥1.108,00 | +0,73 % | ¥1.106,00 | ¥1.115,00 | ¥1.100,00 | 16,60K |
| 2026-05-26 | ¥1.100,00 | +1,95 % | ¥1.100,00 | ¥1.103,00 | ¥1.087,00 | 7,90K |
| 2026-05-25 | ¥1.079,00 | -0,74 % | ¥1.096,00 | ¥1.108,00 | ¥1.070,00 | 16,40K |