GEOLIVE Group Corporation 3157
TSE · Japan · Vertriebsdienstleistungen
¥1.430,00-19,00 (-1,31 %)
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 | ¥1.430,00 | -1,31 % | ¥1.430,00 | ¥1.439,00 | ¥1.430,00 | 1,30K |
| 2026-10-01 | ¥1.449,00 | -0,75 % | ¥1.452,00 | ¥1.460,00 | ¥1.441,00 | 2,10K |
| 2026-09-30 | ¥1.460,00 | +0,21 % | ¥1.458,00 | ¥1.460,00 | ¥1.443,00 | 1,10K |
| 2026-09-29 | ¥1.457,00 | -0,75 % | ¥1.438,00 | ¥1.457,00 | ¥1.438,00 | 4,10K |
| 2026-09-28 | ¥1.468,00 | +0,82 % | ¥1.457,00 | ¥1.468,00 | ¥1.455,00 | 3,20K |
| 2026-09-25 | ¥1.456,00 | +1,82 % | ¥1.457,00 | ¥1.457,00 | ¥1.439,00 | 9,50K |
| 2026-09-24 | ¥1.430,00 | -0,63 % | ¥1.431,00 | ¥1.431,00 | ¥1.427,00 | 5,10K |
| 2026-09-18 | ¥1.439,00 | +0,63 % | ¥1.442,00 | ¥1.443,00 | ¥1.437,00 | 1,30K |
| 2026-09-17 | ¥1.430,00 | +0,35 % | ¥1.425,00 | ¥1.435,00 | ¥1.425,00 | 3,20K |
| 2026-09-16 | ¥1.425,00 | -0,70 % | ¥1.435,00 | ¥1.437,00 | ¥1.425,00 | 2,10K |
| 2026-09-15 | ¥1.435,00 | +0,63 % | ¥1.417,00 | ¥1.436,00 | ¥1.417,00 | 1,80K |
| 2026-09-14 | ¥1.426,00 | -0,28 % | ¥1.414,00 | ¥1.427,00 | ¥1.411,00 | 2,10K |
| 2026-09-11 | ¥1.430,00 | +0,21 % | ¥1.423,00 | ¥1.448,00 | ¥1.416,00 | 1,20K |
| 2026-09-10 | ¥1.427,00 | +0,07 % | ¥1.425,00 | ¥1.428,00 | ¥1.425,00 | 900 |
| 2026-09-09 | ¥1.426,00 | -0,35 % | ¥1.430,00 | ¥1.450,00 | ¥1.426,00 | 1,60K |
| 2026-09-08 | ¥1.431,00 | -1,04 % | ¥1.452,00 | ¥1.453,00 | ¥1.431,00 | 1,60K |
| 2026-09-07 | ¥1.446,00 | +0,07 % | ¥1.446,00 | ¥1.457,00 | ¥1.445,00 | 3,70K |
| 2026-09-04 | ¥1.445,00 | -0,34 % | ¥1.460,00 | ¥1.460,00 | ¥1.445,00 | 2,10K |
| 2026-09-03 | ¥1.450,00 | -0,68 % | ¥1.460,00 | ¥1.460,00 | ¥1.450,00 | 1,60K |
| 2026-09-02 | ¥1.460,00 | +0,41 % | ¥1.451,00 | ¥1.460,00 | ¥1.451,00 | 1,40K |
| 2026-09-01 | ¥1.454,00 | -0,14 % | ¥1.455,00 | ¥1.455,00 | ¥1.453,00 | 1,00K |
| 2026-08-31 | ¥1.456,00 | +0,21 % | ¥1.451,00 | ¥1.460,00 | ¥1.451,00 | 1,60K |
| 2026-08-28 | ¥1.453,00 | -0,14 % | ¥1.460,00 | ¥1.460,00 | ¥1.453,00 | 800 |
| 2026-08-27 | ¥1.455,00 | -0,07 % | ¥1.456,00 | ¥1.460,00 | ¥1.455,00 | 1,30K |
| 2026-08-26 | ¥1.456,00 | -1,42 % | ¥1.474,00 | ¥1.476,00 | ¥1.456,00 | 1,60K |
| 2026-08-25 | ¥1.477,00 | +2,71 % | ¥1.466,00 | ¥1.477,00 | ¥1.454,00 | 8,70K |
| 2026-08-24 | ¥1.438,00 | +1,91 % | ¥1.415,00 | ¥1.438,00 | ¥1.415,00 | 2,70K |
| 2026-08-21 | ¥1.411,00 | -1,67 % | ¥1.430,00 | ¥1.430,00 | ¥1.411,00 | 5,10K |
| 2026-08-20 | ¥1.435,00 | +1,70 % | ¥1.417,00 | ¥1.435,00 | ¥1.417,00 | 2,90K |
| 2026-08-19 | ¥1.411,00 | -0,84 % | ¥1.422,00 | ¥1.422,00 | ¥1.410,00 | 1,00K |
| 2026-08-18 | ¥1.423,00 | +1,14 % | ¥1.423,00 | ¥1.424,00 | ¥1.420,00 | 900 |
| 2026-08-17 | ¥1.407,00 | -0,14 % | ¥1.405,00 | ¥1.426,00 | ¥1.405,00 | 3,20K |
| 2026-08-14 | ¥1.409,00 | +0,57 % | ¥1.401,00 | ¥1.409,00 | ¥1.401,00 | 800 |
| 2026-08-13 | ¥1.401,00 | -2,03 % | ¥1.421,00 | ¥1.430,00 | ¥1.400,00 | 4,80K |
| 2026-08-12 | ¥1.430,00 | +2,36 % | ¥1.397,00 | ¥1.430,00 | ¥1.390,00 | 2,00K |
| 2026-08-10 | ¥1.397,00 | -0,57 % | ¥1.424,00 | ¥1.424,00 | ¥1.394,00 | 1,50K |
| 2026-08-07 | ¥1.405,00 | +2,48 % | ¥1.381,00 | ¥1.405,00 | ¥1.380,00 | 2,60K |
| 2026-08-06 | ¥1.371,00 | +1,41 % | ¥1.351,00 | ¥1.380,00 | ¥1.350,00 | 2,70K |
| 2026-08-05 | ¥1.352,00 | 0,00 % | ¥1.341,00 | ¥1.357,00 | ¥1.335,00 | 39,60K |
| 2026-08-04 | ¥1.352,00 | +0,15 % | ¥1.355,00 | ¥1.360,00 | ¥1.350,00 | 4,00K |
| 2026-08-03 | ¥1.350,00 | -1,82 % | ¥1.376,00 | ¥1.380,00 | ¥1.350,00 | 9,40K |
| 2026-07-31 | ¥1.375,00 | -1,15 % | ¥1.391,00 | ¥1.395,00 | ¥1.347,00 | 11,80K |
| 2026-07-30 | ¥1.391,00 | +0,14 % | ¥1.395,00 | ¥1.400,00 | ¥1.389,00 | 2,80K |
| 2026-07-29 | ¥1.389,00 | -0,71 % | ¥1.400,00 | ¥1.406,00 | ¥1.360,00 | 10,00K |
| 2026-07-28 | ¥1.399,00 | -2,58 % | ¥1.437,00 | ¥1.437,00 | ¥1.388,00 | 4,60K |
| 2026-07-27 | ¥1.436,00 | -0,21 % | ¥1.431,00 | ¥1.436,00 | ¥1.416,00 | 3,40K |
| 2026-07-24 | ¥1.439,00 | -0,90 % | ¥1.444,00 | ¥1.449,00 | ¥1.430,00 | 20,40K |
| 2026-07-23 | ¥1.452,00 | +0,97 % | ¥1.439,00 | ¥1.452,00 | ¥1.423,00 | 7,70K |
| 2026-07-22 | ¥1.438,00 | +0,49 % | ¥1.434,00 | ¥1.438,00 | ¥1.416,00 | 5,00K |
| 2026-07-21 | ¥1.431,00 | -0,42 % | ¥1.457,00 | ¥1.480,00 | ¥1.418,00 | 10,40K |
| 2026-07-17 | ¥1.437,00 | -2,64 % | ¥1.476,00 | ¥1.476,00 | ¥1.421,00 | 6,80K |
| 2026-07-16 | ¥1.476,00 | +1,79 % | ¥1.451,00 | ¥1.485,00 | ¥1.451,00 | 2,00K |
| 2026-07-15 | ¥1.450,00 | +0,42 % | ¥1.444,00 | ¥1.450,00 | ¥1.444,00 | 1,10K |
| 2026-07-14 | ¥1.444,00 | -0,07 % | ¥1.445,00 | ¥1.460,00 | ¥1.440,00 | 1,70K |
| 2026-07-13 | ¥1.445,00 | -2,30 % | ¥1.469,00 | ¥1.469,00 | ¥1.445,00 | 1,50K |
| 2026-07-10 | ¥1.479,00 | +1,37 % | ¥1.487,00 | ¥1.488,00 | ¥1.457,00 | 14,50K |
| 2026-07-09 | ¥1.459,00 | +1,11 % | ¥1.450,00 | ¥1.459,00 | ¥1.446,00 | 2,00K |
| 2026-07-08 | ¥1.443,00 | -1,10 % | ¥1.459,00 | ¥1.459,00 | ¥1.437,00 | 3,30K |
| 2026-07-07 | ¥1.459,00 | +1,46 % | ¥1.454,00 | ¥1.464,00 | ¥1.454,00 | 2,40K |
| 2026-07-06 | ¥1.438,00 | +0,63 % | ¥1.431,00 | ¥1.449,00 | ¥1.425,00 | 1,90K |
| 2026-07-03 | ¥1.429,00 | +1,49 % | ¥1.419,00 | ¥1.429,00 | ¥1.408,00 | 2,10K |
| 2026-07-02 | ¥1.408,00 | -0,71 % | ¥1.417,00 | ¥1.417,00 | ¥1.405,00 | 1,30K |
| 2026-07-01 | ¥1.418,00 | +1,94 % | ¥1.407,00 | ¥1.418,00 | ¥1.392,00 | 1,40K |
| 2026-06-30 | ¥1.391,00 | +1,31 % | ¥1.433,00 | ¥1.440,00 | ¥1.376,00 | 5,30K |
| 2026-06-29 | ¥1.373,00 | +0,51 % | ¥1.381,00 | ¥1.381,00 | ¥1.362,00 | 2,00K |
| 2026-06-26 | ¥1.366,00 | +0,07 % | ¥1.365,00 | ¥1.381,00 | ¥1.356,00 | 3,20K |
| 2026-06-25 | ¥1.365,00 | -0,73 % | ¥1.405,00 | ¥1.406,00 | ¥1.361,00 | 8,70K |
| 2026-06-24 | ¥1.375,00 | +1,18 % | ¥1.363,00 | ¥1.375,00 | ¥1.361,00 | 2,00K |
| 2026-06-23 | ¥1.359,00 | -0,15 % | ¥1.361,00 | ¥1.368,00 | ¥1.359,00 | 1,40K |
| 2026-06-22 | ¥1.361,00 | +0,15 % | ¥1.362,00 | ¥1.367,00 | ¥1.359,00 | 3,10K |
| 2026-06-19 | ¥1.359,00 | -1,16 % | ¥1.375,00 | ¥1.375,00 | ¥1.359,00 | 1,90K |
| 2026-06-18 | ¥1.375,00 | -0,65 % | ¥1.380,00 | ¥1.380,00 | ¥1.358,00 | 2,30K |
| 2026-06-17 | ¥1.384,00 | +0,95 % | ¥1.370,00 | ¥1.384,00 | ¥1.361,00 | 3,40K |
| 2026-06-16 | ¥1.371,00 | -1,37 % | ¥1.400,00 | ¥1.400,00 | ¥1.366,00 | 1,40K |
| 2026-06-15 | ¥1.390,00 | +0,87 % | ¥1.368,00 | ¥1.391,00 | ¥1.366,00 | 1,50K |
| 2026-06-12 | ¥1.378,00 | +2,00 % | ¥1.356,00 | ¥1.386,00 | ¥1.356,00 | 3,30K |
| 2026-06-11 | ¥1.351,00 | -0,88 % | ¥1.356,00 | ¥1.356,00 | ¥1.347,00 | 2,10K |
| 2026-06-10 | ¥1.363,00 | +0,81 % | ¥1.352,00 | ¥1.363,00 | ¥1.352,00 | 1,90K |
| 2026-06-09 | ¥1.352,00 | -0,88 % | ¥1.351,00 | ¥1.357,00 | ¥1.348,00 | 14,00K |
| 2026-06-08 | ¥1.364,00 | -1,80 % | ¥1.380,00 | ¥1.390,00 | ¥1.352,00 | 3,90K |
| 2026-06-05 | ¥1.389,00 | -1,00 % | ¥1.396,00 | ¥1.400,00 | ¥1.389,00 | 1,50K |
| 2026-06-04 | ¥1.403,00 | +1,15 % | ¥1.383,00 | ¥1.405,00 | ¥1.378,00 | 1,70K |
| 2026-06-03 | ¥1.387,00 | -1,07 % | ¥1.402,00 | ¥1.403,00 | ¥1.382,00 | 2,40K |
| 2026-06-02 | ¥1.402,00 | -0,50 % | ¥1.409,00 | ¥1.421,00 | ¥1.402,00 | 2,80K |
| 2026-06-01 | ¥1.409,00 | -0,70 % | ¥1.419,00 | ¥1.419,00 | ¥1.409,00 | 1,90K |
| 2026-05-29 | ¥1.419,00 | -1,05 % | ¥1.416,00 | ¥1.425,00 | ¥1.416,00 | 1,80K |
| 2026-05-28 | ¥1.434,00 | -0,35 % | ¥1.447,00 | ¥1.447,00 | ¥1.410,00 | 1,60K |
| 2026-05-27 | ¥1.439,00 | -0,76 % | ¥1.450,00 | ¥1.450,00 | ¥1.419,00 | 2,00K |
| 2026-05-26 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.450,00 | ¥1.433,00 | 1,20K |
| 2026-05-25 | ¥1.450,00 | -2,42 % | ¥1.556,00 | ¥1.556,00 | ¥1.450,00 | 11,10K |